KissMeData/123420/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160738	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9710	-290	5	-2.90	836322560	85347	179.69	9850	10100	9500	13000	7000	10000	9799.43	2.12	0	16493	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1114	-285.59	0.48	12	0.74	-34.00	20292.00	29550	20220804	-67.14	9500	20230630	2.21	21950	-55.76	20230222	9500	2.21	20230630	29550	-67.14	20220804	9500	2.21	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
3	20230630	150740	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9740	-260	5	-2.60	728345100	74241	156.30	9850	10100	9500	13000	7000	10000	9810.55	2.12	0	15172	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1117	-286.47	0.48	12	0.65	-34.00	20292.00	29550	20220804	-67.04	9500	20230630	2.53	21950	-55.63	20230222	9500	2.53	20230630	29550	-67.04	20220804	9500	2.53	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
4	20230630	140739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9950	-50	5	-0.50	450335650	45737	96.29	9850	10100	9500	13000	7000	10000	9846.20	2.12	0	8695	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1141	-292.65	0.49	12	0.40	-34.00	20292.00	29550	20220804	-66.33	9500	20230630	4.74	21950	-54.67	20230222	9500	4.74	20230630	29550	-66.33	20220804	9500	4.74	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
5	20230630	130739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9900	-100	5	-1.00	411684620	41838	88.08	9850	10100	9500	13000	7000	10000	9839.97	2.12	0	7958	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1136	-291.18	0.49	12	0.36	-34.00	20292.00	29550	20220804	-66.50	9500	20230630	4.21	21950	-54.90	20230222	9500	4.21	20230630	29550	-66.50	20220804	9500	4.21	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
6	20230630	120737	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9900	-100	5	-1.00	350794400	35663	75.08	9850	10100	9500	13000	7000	10000	9836.36	2.12	0	7003	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1136	-291.18	0.49	12	0.31	-34.00	20292.00	29550	20220804	-66.50	9500	20230630	4.21	21950	-54.90	20230222	9500	4.21	20230630	29550	-66.50	20220804	9500	4.21	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
7	20230630	110740	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10000	0	3	0.00	335781410	34153	71.90	9850	10100	9500	13000	7000	10000	9831.68	2.12	0	6995	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1147	-294.12	0.49	12	0.30	-34.00	20292.00	29550	20220804	-66.16	9500	20230630	5.26	21950	-54.44	20230222	9500	5.26	20230630	29550	-66.16	20220804	9500	5.26	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
8	20230630	100739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9930	-70	5	-0.70	219235260	22378	47.11	9850	10100	9500	13000	7000	10000	9796.90	2.12	0	5401	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1139	-292.06	0.49	12	0.20	-34.00	20292.00	29550	20220804	-66.40	9500	20230630	4.53	21950	-54.76	20230222	9500	4.53	20230630	29550	-66.40	20220804	9500	4.53	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
9	20230630	090740	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9800	-200	5	-2.00	84968810	8678	18.27	9850	10100	9500	13000	7000	10000	9791.27	2.12	0	1242	10473	10236	10063	9826	9653	10150	9740	57	3000	500	7000	10	1	11469842	1124	-288.24	0.48	12	0.08	-34.00	20292.00	29550	20220804	-66.84	9500	20230630	3.16	21950	-55.35	20230222	9500	3.16	20230630	29550	-66.84	20220804	9500	3.16	20230630	3.25	N	123420	500	57 억	243003	N	N	0	N	N
10	20230629	160738	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10000	-200	5	-1.96	473384040	47297	150.83	10200	10300	9890	13260	7140	10200	10008.75	2.25	0	-15563	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1147	-294.12	0.49	12	0.41	-34.00	20292.00	29550	20220804	-66.16	9890	20230629	1.11	21950	-54.44	20230222	9890	1.11	20230629	29550	-66.16	20220804	9890	1.11	20230629	3.28	N	123420	500	57 억	258567	N	N	31	N	N
11	20230629	150736	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9960	-240	5	-2.35	441212700	44067	140.53	10200	10300	9890	13260	7140	10200	10012.32	2.25	0	-15577	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1142	-292.94	0.49	12	0.38	-34.00	20292.00	29550	20220804	-66.29	9890	20230629	0.71	21950	-54.62	20230222	9890	0.71	20230629	29550	-66.29	20220804	9890	0.71	20230629	3.28	N	123420	500	57 억	258567	N	N	31	N	N
12	20230629	140733	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9990	-210	5	-2.06	334717270	33339	106.32	10200	10300	9900	13260	7140	10200	10039.81	2.25	0	-14462	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1146	-293.82	0.49	12	0.29	-34.00	20292.00	29550	20220804	-66.19	9900	20230629	0.91	21950	-54.49	20230222	9900	0.91	20230629	29550	-66.19	20220804	9900	0.91	20230629	3.28	N	123420	500	57 억	258567	N	N	31	N	N
13	20230629	130734	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9970	-230	5	-2.25	311220590	30985	98.81	10200	10300	9900	13260	7140	10200	10044.23	2.25	0	-13778	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1144	-293.24	0.49	12	0.27	-34.00	20292.00	29550	20220804	-66.26	9900	20230629	0.71	21950	-54.58	20230222	9900	0.71	20230629	29550	-66.26	20220804	9900	0.71	20230629	3.28	N	123420	500	57 억	258567	N	N	31	N	N
14	20230629	120737	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10000	-200	5	-1.96	285325900	28394	90.55	10200	10300	9900	13260	7140	10200	10048.81	2.25	0	-13713	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1147	-294.12	0.49	12	0.25	-34.00	20292.00	29550	20220804	-66.16	9900	20230629	1.01	21950	-54.44	20230222	9900	1.01	20230629	29550	-66.16	20220804	9900	1.01	20230629	3.28	N	123420	500	57 억	258567	N	N	31	N	N
15	20230629	110738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10020	-180	5	-1.76	195466260	19377	61.79	10200	10300	9980	13260	7140	10200	10087.54	2.25	0	-12482	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1149	-294.71	0.49	12	0.17	-34.00	20292.00	29550	20220804	-66.09	9940	20230626	0.80	21950	-54.35	20230222	9940	0.80	20230626	29550	-66.09	20220804	9940	0.80	20230626	3.28	N	123420	500	57 억	258567	N	N	31	N	N
16	20230629	100739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10090	-110	5	-1.08	96008260	9453	30.15	10200	10300	10060	13260	7140	10200	10156.38	2.25	0	-3897	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1157	-296.76	0.50	12	0.08	-34.00	20292.00	29550	20220804	-65.85	9940	20230626	1.51	21950	-54.03	20230222	9940	1.51	20230626	29550	-65.85	20220804	9940	1.51	20230626	3.28	N	123420	500	57 억	258567	N	N	31	N	N
17	20230629	090708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10220	20	2	0.20	2246520	220	0.70	10200	10300	10200	13260	7140	10200	10211.45	2.25	0	88	10553	10376	10243	10066	9933	10465	10155	57	3060	500	7140	10	1	11469842	1172	-300.59	0.50	12	0.00	-34.00	20292.00	29550	20220804	-65.41	9940	20230626	2.82	21950	-53.44	20230222	9940	2.82	20230626	29550	-65.41	20220804	9940	2.82	20230626	3.28	N	123420	500	57 억	258567	N	N	31	N	N
18	20230628	160726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10200	20	2	0.20	321265820	31339	88.77	10110	10420	10110	13230	7130	10180	10251.34	2.18	0	8543	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1170	-300.00	0.50	12	0.27	-34.00	20292.00	29550	20220804	-65.48	9940	20230626	2.62	21950	-53.53	20230222	9940	2.62	20230626	29550	-65.48	20220804	9940	2.62	20230626	3.36	N	123420	500	57 억	250024	N	N	31	N	N
19	20230628	150732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10270	90	2	0.88	307569970	29997	84.97	10110	10420	10110	13230	7130	10180	10253.36	2.18	0	8384	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1178	-302.06	0.51	12	0.26	-34.00	20292.00	29550	20220804	-65.25	9940	20230626	3.32	21950	-53.21	20230222	9940	3.32	20230626	29550	-65.25	20220804	9940	3.32	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
20	20230628	140731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10240	60	2	0.59	283924110	27689	78.43	10110	10420	10110	13230	7130	10180	10254.04	2.18	0	8583	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1175	-301.18	0.50	12	0.24	-34.00	20292.00	29550	20220804	-65.35	9940	20230626	3.02	21950	-53.35	20230222	9940	3.02	20230626	29550	-65.35	20220804	9940	3.02	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
21	20230628	130731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10320	140	2	1.38	247843730	24172	68.47	10110	10420	10110	13230	7130	10180	10253.34	2.18	0	8137	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1184	-303.53	0.51	12	0.21	-34.00	20292.00	29550	20220804	-65.08	9940	20230626	3.82	21950	-52.98	20230222	9940	3.82	20230626	29550	-65.08	20220804	9940	3.82	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
22	20230628	120734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10300	120	2	1.18	173721750	17014	48.20	10110	10340	10110	13230	7130	10180	10210.52	2.18	0	4325	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1181	-302.94	0.51	12	0.15	-34.00	20292.00	29550	20220804	-65.14	9940	20230626	3.62	21950	-53.08	20230222	9940	3.62	20230626	29550	-65.14	20220804	9940	3.62	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
23	20230628	110736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10200	20	2	0.20	139575000	13685	38.77	10110	10340	10110	13230	7130	10180	10199.12	2.18	0	2959	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1170	-300.00	0.50	12	0.12	-34.00	20292.00	29550	20220804	-65.48	9940	20230626	2.62	21950	-53.53	20230222	9940	2.62	20230626	29550	-65.48	20220804	9940	2.62	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
24	20230628	100736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10190	10	2	0.10	70703590	6927	19.62	10110	10340	10110	13230	7130	10180	10206.96	2.18	0	2166	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1169	-299.71	0.50	12	0.06	-34.00	20292.00	29550	20220804	-65.52	9940	20230626	2.52	21950	-53.58	20230222	9940	2.52	20230626	29550	-65.52	20220804	9940	2.52	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
25	20230628	090733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10290	110	2	1.08	20420890	2004	5.68	10110	10340	10110	13230	7130	10180	10190.06	2.18	0	1317	10420	10300	10140	10020	9860	10360	10080	57	3050	500	7120	10	1	11469842	1180	-302.65	0.51	12	0.02	-34.00	20292.00	29550	20220804	-65.18	9940	20230626	3.52	21950	-53.12	20230222	9940	3.52	20230626	29550	-65.18	20220804	9940	3.52	20230626	3.36	N	123420	500	57 억	250024	N	N	89	N	N
26	20230627	160731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10180	170	2	1.70	351650490	34744	74.96	10080	10260	9980	13010	7010	10010	10120.33	2.08	0	11994	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1168	-299.41	0.50	12	0.30	-34.00	20292.00	29550	20220804	-65.55	9940	20230626	2.41	21950	-53.62	20230222	9940	2.41	20230626	29550	-65.55	20220804	9940	2.41	20230626	3.37	N	123420	500	57 억	238103	N	N	89	N	N
27	20230627	150736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10190	180	2	1.80	321875300	31817	68.65	10080	10260	9980	13010	7010	10010	10116.47	2.08	0	10083	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1169	-299.71	0.50	12	0.28	-34.00	20292.00	29550	20220804	-65.52	9940	20230626	2.52	21950	-53.58	20230222	9940	2.52	20230626	29550	-65.52	20220804	9940	2.52	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
28	20230627	140745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10200	190	2	1.90	286939170	28389	61.25	10080	10260	9980	13010	7010	10010	10107.42	2.08	0	11032	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1170	-300.00	0.50	12	0.25	-34.00	20292.00	29550	20220804	-65.48	9940	20230626	2.62	21950	-53.53	20230222	9940	2.62	20230626	29550	-65.48	20220804	9940	2.62	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
29	20230627	130743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10140	130	2	1.30	218059690	21627	46.66	10080	10160	9980	13010	7010	10010	10082.77	2.08	0	7386	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1163	-298.24	0.50	12	0.19	-34.00	20292.00	29550	20220804	-65.69	9940	20230626	2.01	21950	-53.80	20230222	9940	2.01	20230626	29550	-65.69	20220804	9940	2.01	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
30	20230627	120745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10140	130	2	1.30	184102020	18258	39.39	10080	10160	9980	13010	7010	10010	10083.38	2.08	0	5691	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1163	-298.24	0.50	12	0.16	-34.00	20292.00	29550	20220804	-65.69	9940	20230626	2.01	21950	-53.80	20230222	9940	2.01	20230626	29550	-65.69	20220804	9940	2.01	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
31	20230627	110750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10150	140	2	1.40	154916750	15379	33.18	10080	10160	9980	13010	7010	10010	10073.29	2.08	0	5225	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1164	-298.53	0.50	12	0.13	-34.00	20292.00	29550	20220804	-65.65	9940	20230626	2.11	21950	-53.76	20230222	9940	2.11	20230626	29550	-65.65	20220804	9940	2.11	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
32	20230627	100728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10060	50	2	0.50	110111360	10940	23.60	10080	10160	9980	13010	7010	10010	10065.05	2.08	0	3138	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1154	-295.88	0.50	12	0.10	-34.00	20292.00	29550	20220804	-65.96	9940	20230626	1.21	21950	-54.17	20230222	9940	1.21	20230626	29550	-65.96	20220804	9940	1.21	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
33	20230627	090733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9980	-30	5	-0.30	20927820	2091	4.51	10080	10080	9980	13010	7010	10010	10008.52	2.08	0	-1034	10336	10172	10056	9892	9776	10115	9835	57	3000	500	7000	10	1	11469842	1145	-293.53	0.49	12	0.02	-34.00	20292.00	29550	20220804	-66.23	9940	20230626	0.40	21950	-54.53	20230222	9940	0.40	20230626	29550	-66.23	20220804	9940	0.40	20230626	3.37	N	123420	500	57 억	238103	N	N	0	N	N
34	20230626	160730	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10010	-210	5	-2.05	451854880	44933	223.39	10220	10220	9940	13280	7160	10220	10056.42	1.99	0	9189	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1148	-294.41	0.49	12	0.39	-34.00	20292.00	29550	20220804	-66.13	9940	20230626	0.70	21950	-54.40	20230222	9940	0.70	20230626	29550	-66.13	20220804	9940	0.70	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
35	20230626	150736	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10060	-160	5	-1.57	436678510	43420	215.87	10220	10220	9940	13280	7160	10220	10057.08	1.99	0	9501	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1154	-295.88	0.50	12	0.38	-34.00	20292.00	29550	20220804	-65.96	9940	20230626	1.21	21950	-54.17	20230222	9940	1.21	20230626	29550	-65.96	20220804	9940	1.21	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
36	20230626	140735	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10090	-130	5	-1.27	302224030	29993	149.12	10220	10220	9940	13280	7160	10220	10076.49	1.99	0	7923	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1157	-296.76	0.50	12	0.26	-34.00	20292.00	29550	20220804	-65.85	9940	20230626	1.51	21950	-54.03	20230222	9940	1.51	20230626	29550	-65.85	20220804	9940	1.51	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
37	20230626	130731	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10130	-90	5	-0.88	291472940	28929	143.83	10220	10220	9940	13280	7160	10220	10075.46	1.99	0	8002	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1162	-297.94	0.50	12	0.25	-34.00	20292.00	29550	20220804	-65.72	9940	20230626	1.91	21950	-53.85	20230222	9940	1.91	20230626	29550	-65.72	20220804	9940	1.91	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
38	20230626	120731	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10150	-70	5	-0.68	271154910	26917	133.82	10220	10220	9940	13280	7160	10220	10073.74	1.99	0	7263	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1164	-298.53	0.50	12	0.23	-34.00	20292.00	29550	20220804	-65.65	9940	20230626	2.11	21950	-53.76	20230222	9940	2.11	20230626	29550	-65.65	20220804	9940	2.11	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
39	20230626	110730	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10220	0	3	0.00	256314200	25450	126.53	10220	10220	9940	13280	7160	10220	10071.28	1.99	0	7082	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1172	-300.59	0.50	12	0.22	-34.00	20292.00	29550	20220804	-65.41	9940	20230626	2.82	21950	-53.44	20230222	9940	2.82	20230626	29550	-65.41	20220804	9940	2.82	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
40	20230626	100730	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10210	-10	5	-0.10	221714800	22049	109.62	10220	10220	9940	13280	7160	10220	10055.55	1.99	0	5585	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1171	-300.29	0.50	12	0.19	-34.00	20292.00	29550	20220804	-65.45	9940	20230626	2.72	21950	-53.49	20230222	9940	2.72	20230626	29550	-65.45	20220804	9940	2.72	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
41	20230626	090733	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10050	-170	5	-1.66	33645270	3323	16.52	10220	10220	10050	13280	7160	10220	10124.97	1.99	0	-2381	10633	10426	10293	10086	9953	10360	10020	57	3060	500	7150	10	1	11469842	1153	-295.59	0.50	12	0.03	-34.00	20292.00	29550	20220804	-65.99	10050	20230626	0.00	21950	-54.21	20230222	10050	0.00	20230626	29550	-65.99	20220804	10050	0.00	20230626	3.38	N	123420	500	57 억	228740	N	N	0	N	N
42	20230623	174603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10220	-130	5	-1.26	204911610	20027	69.37	10500	10500	10160	13450	7250	10350	10231.82	2.06	0	-7273	10723	10536	10383	10196	10043	10460	10120	57	3100	500	7240	10	1	11469842	1172	-300.59	0.50	12	0.17	-34.00	20292.00	29550	20220804	-65.41	10110	20230621	1.09	21950	-53.44	20230222	10110	1.09	20230621	29550	-65.41	20220804	10110	1.09	20230621	3.38	N	123420	500	57 억	236014	N	N	38	N	N
43	20230623	140611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10180	-170	5	-1.64	163579640	15969	55.31	10500	10500	10160	13450	7250	10350	10243.57	2.06	0	-7342	10723	10536	10383	10196	10043	10460	10120	57	3100	500	7240	10	1	11469842	1168	-299.41	0.50	12	0.14	-34.00	20292.00	29550	20220804	-65.55	10110	20230621	0.69	21950	-53.62	20230222	10110	0.69	20230621	29550	-65.55	20220804	10110	0.69	20230621	3.38	N	123420	500	57 억	236014	N	N	38	N	N
44	20230622	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10350	-30	5	-0.29	299252990	28784	48.44	10400	10570	10230	13490	7270	10380	10396.51	2.07	0	-823	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1187	-304.41	0.51	12	0.25	-34.00	20292.00	29550	20220804	-64.97	10110	20230621	2.37	21950	-52.85	20230222	10110	2.37	20230621	29550	-64.97	20220804	10110	2.37	20230621	3.39	N	123420	500	57 억	236961	N	N	38	N	N
45	20230622	150639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10300	-80	5	-0.77	270925590	26027	43.80	10400	10570	10300	13490	7270	10380	10409.41	2.07	0	-1259	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1181	-302.94	0.51	12	0.23	-34.00	20292.00	29550	20220804	-65.14	10110	20230621	1.88	21950	-53.08	20230222	10110	1.88	20230621	29550	-65.14	20220804	10110	1.88	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
46	20230622	140148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10370	-10	5	-0.10	216830000	20795	35.00	10400	10570	10340	13490	7270	10380	10427.03	2.07	0	305	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1189	-305.00	0.51	12	0.18	-34.00	20292.00	29550	20220804	-64.91	10110	20230621	2.57	21950	-52.76	20230222	10110	2.57	20230621	29550	-64.91	20220804	10110	2.57	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
47	20230622	130737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10370	-10	5	-0.10	191233320	18327	30.84	10400	10570	10340	13490	7270	10380	10434.51	2.07	0	1516	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1189	-305.00	0.51	12	0.16	-34.00	20292.00	29550	20220804	-64.91	10110	20230621	2.57	21950	-52.76	20230222	10110	2.57	20230621	29550	-64.91	20220804	10110	2.57	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
48	20230622	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10420	40	2	0.39	178274740	17077	28.74	10400	10570	10340	13490	7270	10380	10439.46	2.07	0	2016	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1195	-306.47	0.51	12	0.15	-34.00	20292.00	29550	20220804	-64.74	10110	20230621	3.07	21950	-52.53	20230222	10110	3.07	20230621	29550	-64.74	20220804	10110	3.07	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
49	20230622	111031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10490	110	2	1.06	141615150	13551	22.81	10400	10570	10340	13490	7270	10380	10450.53	2.07	0	1494	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1203	-308.53	0.52	12	0.12	-34.00	20292.00	29550	20220804	-64.50	10110	20230621	3.76	21950	-52.21	20230222	10110	3.76	20230621	29550	-64.50	20220804	10110	3.76	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
50	20230622	100345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10460	80	2	0.77	95715450	9166	15.43	10400	10570	10340	13490	7270	10380	10442.44	2.07	0	90	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1200	-307.65	0.52	12	0.08	-34.00	20292.00	29550	20220804	-64.60	10110	20230621	3.46	21950	-52.35	20230222	10110	3.46	20230621	29550	-64.60	20220804	10110	3.46	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
51	20230622	091029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10440	60	2	0.58	20396690	1957	3.29	10400	10530	10370	13490	7270	10380	10422.43	2.07	0	-731	11186	10782	10446	10042	9706	10985	10245	57	3110	500	7260	10	1	11469842	1197	-307.06	0.51	12	0.02	-34.00	20292.00	29550	20220804	-64.67	10110	20230621	3.26	21950	-52.44	20230222	10110	3.26	20230621	29550	-64.67	20220804	10110	3.26	20230621	3.39	N	123420	500	57 억	236961	N	N	144	N	N
52	20230621	160816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10380	90	2	0.87	617081400	59198	164.11	10210	10850	10110	13370	7210	10290	10424.08	2.07	0	-852	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1191	-305.29	0.51	12	0.52	-34.00	20292.00	29550	20220804	-64.87	10110	20230621	2.67	21950	-52.71	20230222	10110	2.67	20230621	29550	-64.87	20220804	10110	2.67	20230621	3.40	N	123420	500	57 억	237816	N	N	144	N	N
53	20230621	150823	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10320	30	2	0.29	591398240	56721	157.24	10210	10850	10110	13370	7210	10290	10426.44	2.07	0	-364	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1184	-303.53	0.51	12	0.49	-34.00	20292.00	29550	20220804	-65.08	10110	20230621	2.08	21950	-52.98	20230222	10110	2.08	20230621	29550	-65.08	20220804	10110	2.08	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
54	20230621	140927	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10330	40	2	0.39	563336610	54001	149.70	10210	10850	10110	13370	7210	10290	10431.97	2.07	0	334	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1185	-303.82	0.51	12	0.47	-34.00	20292.00	29550	20220804	-65.04	10110	20230621	2.18	21950	-52.94	20230222	10110	2.18	20230621	29550	-65.04	20220804	10110	2.18	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
55	20230621	130934	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10430	140	2	1.36	520611740	49881	138.28	10210	10850	10110	13370	7210	10290	10437.08	2.07	0	1701	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1196	-306.76	0.51	12	0.43	-34.00	20292.00	29550	20220804	-64.70	10110	20230621	3.17	21950	-52.48	20230222	10110	3.17	20230621	29550	-64.70	20220804	10110	3.17	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
56	20230621	120200	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10440	150	2	1.46	503544010	48241	133.74	10210	10850	10110	13370	7210	10290	10438.09	2.07	0	2150	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1197	-307.06	0.51	12	0.42	-34.00	20292.00	29550	20220804	-64.67	10110	20230621	3.26	21950	-52.44	20230222	10110	3.26	20230621	29550	-64.67	20220804	10110	3.26	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
57	20230621	110551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10490	200	2	1.94	232993800	22714	62.97	10210	10510	10110	13370	7210	10290	10257.72	2.07	0	776	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1203	-308.53	0.52	12	0.20	-34.00	20292.00	29550	20220804	-64.50	10110	20230621	3.76	21950	-52.21	20230222	10110	3.76	20230621	29550	-64.50	20220804	10110	3.76	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
58	20230621	100903	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10210	-80	5	-0.78	107859570	10510	29.14	10210	10400	10200	13370	7210	10290	10262.57	2.07	0	-1341	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1171	-300.29	0.50	12	0.09	-34.00	20292.00	29550	20220804	-65.45	10200	20230621	0.10	21950	-53.49	20230222	10200	0.10	20230621	29550	-65.45	20220804	10200	0.10	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
59	20230621	090132	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10210	-80	5	-0.78	28927980	2832	7.85	10210	10340	10210	13370	7210	10290	10214.68	2.07	0	236	10603	10446	10353	10196	10103	10400	10150	57	3080	500	7200	10	1	11469842	1171	-300.29	0.50	12	0.02	-34.00	20292.00	29550	20220804	-65.45	10210	20230621	0.00	21950	-53.49	20230222	10210	0.00	20230621	29550	-65.45	20220804	10210	0.00	20230621	3.40	N	123420	500	57 억	237816	N	N	0	N	N
60	20230620	160144	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10290	-140	5	-1.34	359935550	34753	83.02	10370	10510	10260	13550	7310	10430	10356.96	2.09	0	-1541	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1180	-302.65	0.51	12	0.30	-34.00	20292.00	29550	20220804	-65.18	10260	20230620	0.29	21950	-53.12	20230222	10260	0.29	20230620	29550	-65.18	20220804	10260	0.29	20230620	3.42	N	123420	500	57 억	239357	N	N	3	N	N
61	20230620	150605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10300	-130	5	-1.25	333070720	32139	76.77	10370	10510	10290	13550	7310	10430	10363.44	2.09	0	-1231	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1181	-302.94	0.51	12	0.28	-34.00	20292.00	29550	20220804	-65.14	10260	20230615	0.39	21950	-53.08	20230222	10260	0.39	20230615	29550	-65.14	20220804	10260	0.39	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
62	20230620	140212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10300	-130	5	-1.25	282798350	27260	65.12	10370	10510	10290	13550	7310	10430	10374.11	2.09	0	17	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1181	-302.94	0.51	12	0.24	-34.00	20292.00	29550	20220804	-65.14	10260	20230615	0.39	21950	-53.08	20230222	10260	0.39	20230615	29550	-65.14	20220804	10260	0.39	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
63	20230620	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10320	-110	5	-1.05	235834650	22709	54.25	10370	10510	10290	13550	7310	10430	10385.07	2.09	0	487	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1184	-303.53	0.51	12	0.20	-34.00	20292.00	29550	20220804	-65.08	10260	20230615	0.58	21950	-52.98	20230222	10260	0.58	20230615	29550	-65.08	20220804	10260	0.58	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
64	20230620	120618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10360	-70	5	-0.67	173389190	16667	39.81	10370	10510	10290	13550	7310	10430	10403.14	2.09	0	68	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1188	-304.71	0.51	12	0.15	-34.00	20292.00	29550	20220804	-64.94	10260	20230615	0.97	21950	-52.80	20230222	10260	0.97	20230615	29550	-64.94	20220804	10260	0.97	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
65	20230620	110750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10370	-60	5	-0.58	151749860	14581	34.83	10370	10510	10290	13550	7310	10430	10407.37	2.09	0	1110	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1189	-305.00	0.51	12	0.13	-34.00	20292.00	29550	20220804	-64.91	10260	20230615	1.07	21950	-52.76	20230222	10260	1.07	20230615	29550	-64.91	20220804	10260	1.07	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
66	20230620	100652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10450	20	2	0.19	107280700	10310	24.63	10370	10510	10290	13550	7310	10430	10405.50	2.09	0	1809	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1199	-307.35	0.51	12	0.09	-34.00	20292.00	29550	20220804	-64.64	10260	20230615	1.85	21950	-52.39	20230222	10260	1.85	20230615	29550	-64.64	20220804	10260	1.85	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
67	20230620	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10430	0	3	0.00	44932970	4341	10.37	10370	10430	10290	13550	7310	10430	10350.83	2.09	0	-438	10923	10676	10503	10256	10083	10590	10170	57	3120	500	7300	10	1	11469842	1196	-306.76	0.51	12	0.04	-34.00	20292.00	29550	20220804	-64.70	10260	20230615	1.66	21950	-52.48	20230222	10260	1.66	20230615	29550	-64.70	20220804	10260	1.66	20230615	3.42	N	123420	500	57 억	239357	N	N	3	N	N
68	20230619	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10430	-100	5	-0.95	439767870	41835	66.55	10530	10750	10330	13680	7380	10530	10511.97	2.17	0	-9133	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1196	-306.76	0.51	12	0.36	-34.00	20292.00	29550	20220804	-64.70	10260	20230615	1.66	21950	-52.48	20230222	10260	1.66	20230615	29550	-64.70	20220804	10260	1.66	20230615	3.38	N	123420	500	57 억	248705	N	N	3	N	N
69	20230619	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10430	-100	5	-0.95	388654010	36923	58.74	10530	10750	10330	13680	7380	10530	10526.07	2.17	0	-8851	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1196	-306.76	0.51	12	0.32	-34.00	20292.00	29550	20220804	-64.70	10260	20230615	1.66	21950	-52.48	20230222	10260	1.66	20230615	29550	-64.70	20220804	10260	1.66	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
70	20230619	140703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10340	-190	5	-1.80	367278360	34865	55.46	10530	10750	10330	13680	7380	10530	10534.30	2.17	0	-8607	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1186	-304.12	0.51	12	0.30	-34.00	20292.00	29550	20220804	-65.01	10260	20230615	0.78	21950	-52.89	20230222	10260	0.78	20230615	29550	-65.01	20220804	10260	0.78	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
71	20230619	130741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10390	-140	5	-1.33	337004110	31943	50.82	10530	10750	10370	13680	7380	10530	10550.17	2.17	0	-7643	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1192	-305.59	0.51	12	0.28	-34.00	20292.00	29550	20220804	-64.84	10260	20230615	1.27	21950	-52.67	20230222	10260	1.27	20230615	29550	-64.84	20220804	10260	1.27	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
72	20230619	120244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10530	0	3	0.00	268438570	25376	40.37	10530	10750	10480	13680	7380	10530	10578.44	2.17	0	-6005	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1208	-309.71	0.52	12	0.22	-34.00	20292.00	29550	20220804	-64.37	10260	20230615	2.63	21950	-52.03	20230222	10260	2.63	20230615	29550	-64.37	20220804	10260	2.63	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
73	20230619	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10500	-30	5	-0.28	206554690	19481	30.99	10530	10750	10500	13680	7380	10530	10602.88	2.17	0	-5444	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1204	-308.82	0.52	12	0.17	-34.00	20292.00	29550	20220804	-64.47	10260	20230615	2.34	21950	-52.16	20230222	10260	2.34	20230615	29550	-64.47	20220804	10260	2.34	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
74	20230619	100306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10620	90	2	0.85	125679400	11823	18.81	10530	10750	10530	13680	7380	10530	10630.08	2.17	0	-704	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1218	-312.35	0.52	12	0.10	-34.00	20292.00	29550	20220804	-64.06	10260	20230615	3.51	21950	-51.62	20230222	10260	3.51	20230615	29550	-64.06	20220804	10260	3.51	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
75	20230619	090308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10600	70	2	0.66	24590490	2329	3.70	10530	10650	10530	13680	7380	10530	10558.39	2.17	0	644	11136	10832	10566	10262	9996	10985	10415	57	3150	500	7370	10	1	11469842	1216	-311.76	0.52	12	0.02	-34.00	20292.00	29550	20220804	-64.13	10260	20230615	3.31	21950	-51.71	20230222	10260	3.31	20230615	29550	-64.13	20220804	10260	3.31	20230615	3.38	N	123420	500	57 억	248705	N	N	7	N	N
76	20230616	160605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10530	190	2	1.84	664580560	62412	74.72	10340	10870	10300	13440	7240	10340	10648.30	2.05	0	13399	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1208	-309.71	0.52	12	0.54	-34.00	20292.00	29550	20220804	-64.37	10260	20230615	2.63	21950	-52.03	20230222	10260	2.63	20230615	29550	-64.37	20220804	10260	2.63	20230615	3.38	N	123420	500	57 억	235197	N	N	7	N	N
77	20230616	150104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10510	170	2	1.64	626440380	58776	70.36	10340	10870	10300	13440	7240	10340	10658.11	2.05	0	13737	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1205	-309.12	0.52	12	0.51	-34.00	20292.00	29550	20220804	-64.43	10260	20230615	2.44	21950	-52.12	20230222	10260	2.44	20230615	29550	-64.43	20220804	10260	2.44	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
78	20230616	140800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10450	110	2	1.06	611537290	57356	68.66	10340	10870	10300	13440	7240	10340	10662.15	2.05	0	13742	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1199	-307.35	0.51	12	0.50	-34.00	20292.00	29550	20220804	-64.64	10260	20230615	1.85	21950	-52.39	20230222	10260	1.85	20230615	29550	-64.64	20220804	10260	1.85	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
79	20230616	130716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10500	160	2	1.55	544388070	50936	60.98	10340	10870	10300	13440	7240	10340	10687.71	2.05	0	13008	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1204	-308.82	0.52	12	0.44	-34.00	20292.00	29550	20220804	-64.47	10260	20230615	2.34	21950	-52.16	20230222	10260	2.34	20230615	29550	-64.47	20220804	10260	2.34	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
80	20230616	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10630	290	2	2.80	496616300	46406	55.56	10340	10870	10300	13440	7240	10340	10701.58	2.05	0	12648	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1219	-312.65	0.52	12	0.40	-34.00	20292.00	29550	20220804	-64.03	10260	20230615	3.61	21950	-51.57	20230222	10260	3.61	20230615	29550	-64.03	20220804	10260	3.61	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
81	20230616	110258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10700	360	2	3.48	455061760	42515	50.90	10340	10870	10300	13440	7240	10340	10703.58	2.05	0	12019	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1227	-314.71	0.53	12	0.37	-34.00	20292.00	29550	20220804	-63.79	10260	20230615	4.29	21950	-51.25	20230222	10260	4.29	20230615	29550	-63.79	20220804	10260	4.29	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
82	20230616	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10820	480	2	4.64	392309700	36663	43.89	10340	10870	10300	13440	7240	10340	10700.45	2.05	0	13870	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1241	-318.24	0.53	12	0.32	-34.00	20292.00	29550	20220804	-63.38	10260	20230615	5.46	21950	-50.71	20230222	10260	5.46	20230615	29550	-63.38	20220804	10260	5.46	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
83	20230616	090422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10440	100	2	0.97	30895100	2974	3.56	10340	10480	10300	13440	7240	10340	10388.45	2.05	0	438	10780	10560	10410	10190	10040	10485	10115	57	3100	500	7230	10	1	11469842	1197	-307.06	0.51	12	0.03	-34.00	20292.00	29550	20220804	-64.67	10260	20230615	1.75	21950	-52.44	20230222	10260	1.75	20230615	29550	-64.67	20220804	10260	1.75	20230615	3.38	N	123420	500	57 억	235197	N	N	0	N	N
84	20230615	150805	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10300	-320	5	-3.01	810002140	78138	161.96	10560	10630	10260	13800	7440	10620	10366.30	1.89	0	17076	11113	10866	10703	10456	10293	10785	10375	57	3180	500	7430	10	1	11469842	1181	-302.94	0.51	12	0.68	-34.00	20292.00	29550	20220804	-65.14	10260	20230615	0.39	21950	-53.08	20230222	10260	0.39	20230615	29550	-65.14	20220804	10260	0.39	20230615	3.39	N	123420	500	57 억	217221	N	N	14	N	N
85	20230615	141036	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10290	-330	5	-3.11	647478830	62356	129.25	10560	10630	10260	13800	7440	10620	10383.59	1.89	0	11076	11113	10866	10703	10456	10293	10785	10375	57	3180	500	7430	10	1	11469842	1180	-302.65	0.51	12	0.54	-34.00	20292.00	29550	20220804	-65.18	10260	20230615	0.29	21950	-53.12	20230222	10260	0.29	20230615	29550	-65.18	20220804	10260	0.29	20230615	3.39	N	123420	500	57 억	217221	N	N	14	N	N
86	20230615	130559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10330	-290	5	-2.73	560689730	53920	111.76	10560	10630	10260	13800	7440	10620	10398.55	1.89	0	10468	11113	10866	10703	10456	10293	10785	10375	57	3180	500	7430	10	1	11469842	1185	-303.82	0.51	12	0.47	-34.00	20292.00	29550	20220804	-65.04	10260	20230615	0.68	21950	-52.94	20230222	10260	0.68	20230615	29550	-65.04	20220804	10260	0.68	20230615	3.39	N	123420	500	57 억	217221	N	N	14	N	N
87	20230615	120321	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10360	-260	5	-2.45	516602490	49653	102.92	10560	10630	10260	13800	7440	10620	10404.26	1.89	0	8595	11113	10866	10703	10456	10293	10785	10375	57	3180	500	7430	10	1	11469842	1188	-304.71	0.51	12	0.43	-34.00	20292.00	29550	20220804	-64.94	10260	20230615	0.97	21950	-52.80	20230222	10260	0.97	20230615	29550	-64.94	20220804	10260	0.97	20230615	3.39	N	123420	500	57 억	217221	N	N	14	N	N
88	20230615	110333	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	10270	-350	5	-3.30	354954450	33934	70.34	10560	10630	10270	13800	7440	10620	10460.14	1.89	0	3316	11113	10866	10703	10456	10293	10785	10375	57	3180	500	7430	10	1	11469842	1178	-302.06	0.51	12	0.30	-34.00	20292.00	29550	20220804	-65.25	10270	20230615	0.00	21950	-53.21	20230222	10270	0.00	20230615	29550	-65.25	20220804	10270	0.00	20230615	3.39	N	123420	500	57 억	217221	N	N	14	N	N
89	20230611	184503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	11000	-80	5	-0.72	367781790	33285	103.84	11190	11190	10990	14400	7760	11080	11050.72	1.96	-1998	-2497	11500	11290	11100	10890	10700	11195	10795	57	3320	500	7750	10	1	11469842	1262	-323.53	0.54	12	0.29	-34.00	20292.00	29550	20220804	-62.77	10840	20230602	1.48	21950	-49.89	20230222	10840	1.48	20230602	29550	-62.77	20220804	10840	1.48	20230602	3.39	N	123420	500	57 억	224945	N	N	0	N	N
90	20230611	181747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	11000	-80	5	-0.72	367781790	33285	103.84	11190	11190	10990	14400	7760	11080	11050.72	1.96	-1998	-2497	11500	11290	11100	10890	10700	11195	10795	57	3320	500	7750	10	1	11469842	1262	-323.53	0.54	12	0.29	-34.00	20292.00	29550	20220804	-62.77	10840	20230602	1.48	21950	-49.89	20230222	10840	1.48	20230602	29550	-62.77	20220804	10840	1.48	20230602	3.39	N	123420	500	57 억	224945	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History