KissMeData/033130/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	investmentCareful	shortOverheated
2	20230630	160355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-25	5	-1.13	221258375	101415	33.96	2200	2205	2165	2865	1545	2205	2181.71	4.31	2857	203	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	809	29.07	0.99	12	0.27	75.00	2204.00	2970	20221223	-26.60	1895	20220928	15.04	2740	-20.44	20230102	2050	6.34	20230327	2970	-26.60	20221223	1895	15.04	20220928	3.58	N	033130	500	185 억	783304	N	N	N	N
3	20230630	150358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-20	5	-0.91	150227055	68884	23.07	2200	2205	2165	2865	1545	2205	2180.87	4.28	-1248	-1584	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	811	29.13	0.99	12	0.19	75.00	2204.00	2970	20221223	-26.43	1895	20220928	15.30	2740	-20.26	20230102	2050	6.59	20230327	2970	-26.43	20221223	1895	15.30	20220928	3.58	N	033130	500	185 억	779199	N	N	N	N
4	20230630	140356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-20	5	-0.91	133055750	61029	20.44	2200	2205	2165	2865	1545	2205	2180.21	4.28	-1174	-1909	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	811	29.13	0.99	12	0.16	75.00	2204.00	2970	20221223	-26.43	1895	20220928	15.30	2740	-20.26	20230102	2050	6.59	20230327	2970	-26.43	20221223	1895	15.30	20220928	3.58	N	033130	500	185 억	779273	N	N	N	N
5	20230630	130358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-20	5	-0.91	101217130	46438	15.55	2200	2205	2165	2865	1545	2205	2179.62	4.30	1029	1278	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	811	29.13	0.99	12	0.13	75.00	2204.00	2970	20221223	-26.43	1895	20220928	15.30	2740	-20.26	20230102	2050	6.59	20230327	2970	-26.43	20221223	1895	15.30	20220928	3.58	N	033130	500	185 억	781476	N	N	N	N
6	20230630	120355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2190	-15	5	-0.68	93757835	43019	14.41	2200	2205	2165	2865	1545	2205	2179.45	4.30	2322	2613	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	813	29.20	0.99	12	0.12	75.00	2204.00	2970	20221223	-26.26	1895	20220928	15.57	2740	-20.07	20230102	2050	6.83	20230327	2970	-26.26	20221223	1895	15.57	20220928	3.58	N	033130	500	185 억	782769	N	N	N	N
7	20230630	110356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-10	5	-0.45	81931030	37594	12.59	2200	2205	2165	2865	1545	2205	2179.36	4.31	4245	4536	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	815	29.27	1.00	12	0.10	75.00	2204.00	2970	20221223	-26.09	1895	20220928	15.83	2740	-19.89	20230102	2050	7.07	20230327	2970	-26.09	20221223	1895	15.83	20220928	3.58	N	033130	500	185 억	784692	N	N	N	N
8	20230630	100357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-25	5	-1.13	66583505	30577	10.24	2200	2205	2165	2865	1545	2205	2177.57	4.31	2733	2772	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	809	29.07	0.99	12	0.08	75.00	2204.00	2970	20221223	-26.60	1895	20220928	15.04	2740	-20.44	20230102	2050	6.34	20230327	2970	-26.60	20221223	1895	15.04	20220928	3.58	N	033130	500	185 억	783180	N	N	N	N
9	20230630	090357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	-5	5	-0.23	1427800	649	0.22	2200	2200	2200	2865	1545	2205	2200.00	4.29	-648	-648	2308	2256	2198	2146	2088	2227	2117	186	660	500	1540	5	1	37115267	817	29.33	1.00	12	0.00	75.00	2204.00	2970	20221223	-25.93	1895	20220928	16.09	2740	-19.71	20230102	2050	7.32	20230327	2970	-25.93	20221223	1895	16.09	20220928	3.58	N	033130	500	185 억	779799	N	N	N	N
10	20230629	160356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2205	-15	5	-0.68	657484435	298451	227.11	2230	2250	2140	2885	1555	2220	2202.99	4.29	-7590	-7767	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	818	29.40	1.00	12	0.80	75.00	2204.00	2970	20221223	-25.76	1895	20220928	16.36	2740	-19.53	20230102	2050	7.56	20230327	2970	-25.76	20221223	1895	16.36	20220928	3.60	N	033130	500	185 억	780447	N	N	N	N
11	20230629	150355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	-20	5	-0.90	635069290	288270	219.37	2230	2250	2140	2885	1555	2220	2203.04	4.30	-6905	-7082	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	817	29.33	1.00	12	0.78	75.00	2204.00	2970	20221223	-25.93	1895	20220928	16.09	2740	-19.71	20230102	2050	7.32	20230327	2970	-25.93	20221223	1895	16.09	20220928	3.60	N	033130	500	185 억	781132	N	N	N	N
12	20230629	140353	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	-45	5	-2.03	556240685	252357	192.04	2230	2250	2140	2885	1555	2220	2204.18	4.33	-1057	-1231	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	807	29.00	0.99	12	0.68	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.60	N	033130	500	185 억	786980	N	N	N	N
13	20230629	130354	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-40	5	-1.80	528795035	239770	182.46	2230	2250	2140	2885	1555	2220	2205.43	4.35	3832	3662	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	809	29.07	0.99	12	0.65	75.00	2204.00	2970	20221223	-26.60	1895	20220928	15.04	2740	-20.44	20230102	2050	6.34	20230327	2970	-26.60	20221223	1895	15.04	20220928	3.60	N	033130	500	185 억	791869	N	N	N	N
14	20230629	120355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	-20	5	-0.90	500816650	226895	172.66	2230	2250	2140	2885	1555	2220	2207.26	4.36	5254	5086	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	817	29.33	1.00	12	0.61	75.00	2204.00	2970	20221223	-25.93	1895	20220928	16.09	2740	-19.71	20230102	2050	7.32	20230327	2970	-25.93	20221223	1895	16.09	20220928	3.60	N	033130	500	185 억	793291	N	N	N	N
15	20230629	110355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	-10	5	-0.45	321804150	144896	110.26	2230	2250	2195	2885	1555	2220	2220.93	4.36	5304	5133	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	820	29.47	1.00	12	0.39	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.60	N	033130	500	185 억	793341	N	N	N	N
16	20230629	100355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	0	3	0.00	149319245	66826	50.85	2230	2250	2220	2885	1555	2220	2234.45	4.33	0	-171	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	824	29.60	1.01	12	0.18	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.60	N	033130	500	185 억	788037	N	N	N	N
17	20230629	090355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	5	2	0.23	20667210	9286	7.07	2230	2230	2220	2885	1555	2220	2225.63	4.34	1601	1048	2263	2241	2218	2196	2173	2252	2207	186	665	500	1550	5	1	37115267	826	29.67	1.01	12	0.03	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.60	N	033130	500	185 억	789638	N	N	N	N
18	20230628	160351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	289688545	130367	42.36	2210	2240	2195	2870	1550	2210	2222.10	4.33	1851	1849	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.35	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.59	N	033130	500	185 억	788037	N	N	N	N
19	20230628	150353	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2230	20	2	0.90	268164520	120686	39.22	2210	2240	2195	2870	1550	2210	2222.00	4.33	1851	1678	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	828	29.73	1.01	12	0.33	75.00	2204.00	2970	20221223	-24.92	1895	20220928	17.68	2740	-18.61	20230102	2050	8.78	20230327	2970	-24.92	20221223	1895	17.68	20220928	3.59	N	033130	500	185 억	788037	N	N	N	N
20	20230628	140351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	15	2	0.68	201182245	90666	29.46	2210	2240	2195	2870	1550	2210	2218.94	4.33	1478	1306	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	826	29.67	1.01	12	0.24	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.59	N	033130	500	185 억	787664	N	N	N	N
21	20230628	130352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	177601630	80030	26.01	2210	2240	2195	2870	1550	2210	2219.19	4.33	1141	969	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.22	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.59	N	033130	500	185 억	787327	N	N	N	N
22	20230628	120321	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	124969990	56231	18.27	2210	2240	2195	2870	1550	2210	2222.44	4.33	1141	934	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.15	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.59	N	033130	500	185 억	787327	N	N	N	N
23	20230628	110355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	120207695	54086	17.58	2210	2240	2195	2870	1550	2210	2222.53	4.33	1106	934	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.15	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.59	N	033130	500	185 억	787292	N	N	N	N
24	20230628	100355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2240	30	2	1.36	108221015	48697	15.82	2210	2240	2195	2870	1550	2210	2222.33	4.33	965	793	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	831	29.87	1.02	12	0.13	75.00	2204.00	2970	20221223	-24.58	1895	20220928	18.21	2740	-18.25	20230102	2050	9.27	20230327	2970	-24.58	20221223	1895	18.21	20220928	3.59	N	033130	500	185 억	787151	N	N	N	N
25	20230628	090353	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	0	3	0.00	1812200	820	0.27	2210	2210	2210	2870	1550	2210	2210.00	4.32	0	-172	2350	2280	2215	2145	2080	2315	2180	186	660	500	1540	5	1	37115267	820	29.47	1.00	12	0.00	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.59	N	033130	500	185 억	786186	N	N	N	N
26	20230627	160354	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	45	2	2.08	676257290	305617	453.42	2170	2285	2150	2810	1520	2165	2212.78	4.32	8311	8892	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	820	29.47	1.00	12	0.82	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.60	N	033130	500	185 억	786186	N	N	N	N
27	20230627	150356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	60	2	2.77	613193445	277049	411.04	2170	2285	2150	2810	1520	2165	2213.30	4.31	6150	6550	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	826	29.67	1.01	12	0.75	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.60	N	033130	500	185 억	784025	N	N	N	N
28	20230627	140358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	45	2	2.08	585581400	264617	392.60	2170	2285	2150	2810	1520	2165	2212.94	4.31	6274	6518	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	820	29.47	1.00	12	0.71	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.60	N	033130	500	185 억	784149	N	N	N	N
29	20230627	130358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	30	2	1.39	200101480	91632	135.95	2170	2205	2150	2810	1520	2165	2183.75	4.28	-213	-212	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	815	29.27	1.00	12	0.25	75.00	2204.00	2970	20221223	-26.09	1895	20220928	15.83	2740	-19.89	20230102	2050	7.07	20230327	2970	-26.09	20221223	1895	15.83	20220928	3.60	N	033130	500	185 억	777662	N	N	N	N
30	20230627	120400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	10	2	0.46	73925630	34126	50.63	2170	2180	2150	2810	1520	2165	2166.26	4.30	3512	3512	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	807	29.00	0.99	12	0.09	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.60	N	033130	500	185 억	781387	N	N	N	N
31	20230627	110400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-5	5	-0.23	64072960	29580	43.89	2170	2180	2150	2810	1520	2165	2166.09	4.30	3512	3512	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.08	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.60	N	033130	500	185 억	781387	N	N	N	N
32	20230627	100351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	0	3	0.00	55544995	25640	38.04	2170	2180	2150	2810	1520	2165	2166.34	4.30	3636	3562	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	804	28.87	0.98	12	0.07	75.00	2204.00	2970	20221223	-27.10	1895	20220928	14.25	2740	-20.99	20230102	2050	5.61	20230327	2970	-27.10	20221223	1895	14.25	20220928	3.60	N	033130	500	185 억	781511	N	N	N	N
33	20230627	090353	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-5	5	-0.23	3296360	1523	2.26	2170	2170	2160	2810	1520	2165	2164.39	4.29	1863	876	2185	2175	2155	2145	2125	2180	2150	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.00	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.60	N	033130	500	185 억	779738	N	N	N	N
34	20230626	160352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	5	2	0.23	144842015	67301	33.28	2160	2165	2135	2805	1515	2160	2152.15	4.28	-5648	-5647	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	804	28.87	0.98	12	0.18	75.00	2204.00	2970	20221223	-27.10	1895	20220928	14.25	2740	-20.99	20230102	2050	5.61	20230327	2970	-27.10	20221223	1895	14.25	20220928	3.61	N	033130	500	185 억	777875	N	N	N	N
35	20230626	150355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	140465170	65277	32.28	2160	2165	2135	2805	1515	2160	2151.83	4.28	-5637	-5636	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.18	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.61	N	033130	500	185 억	777886	N	N	N	N
36	20230626	140354	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	128212585	59591	29.47	2160	2165	2135	2805	1515	2160	2151.54	4.28	-5728	-5727	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.16	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.61	N	033130	500	185 억	777795	N	N	N	N
37	20230626	130355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	74905320	34854	17.24	2160	2165	2135	2805	1515	2160	2149.12	4.28	-5728	-5727	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	800	28.73	0.98	12	0.09	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.61	N	033130	500	185 억	777795	N	N	N	N
38	20230626	120351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	66343500	30888	15.28	2160	2165	2135	2805	1515	2160	2147.87	4.28	-5728	-5727	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.08	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.61	N	033130	500	185 억	777795	N	N	N	N
39	20230626	110351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	60116700	28005	13.85	2160	2160	2135	2805	1515	2160	2146.64	4.28	-5728	-5727	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	800	28.73	0.98	12	0.08	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.61	N	033130	500	185 억	777795	N	N	N	N
40	20230626	100352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	54951005	25604	12.66	2160	2160	2135	2805	1515	2160	2146.19	4.28	-5030	-5029	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.07	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.61	N	033130	500	185 억	778493	N	N	N	N
41	20230626	090352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-10	5	-0.46	3933095	1827	0.90	2160	2160	2150	2805	1515	2160	2152.76	4.30	-1222	-1222	2220	2190	2160	2130	2100	2175	2115	186	645	500	1510	5	1	37115267	798	28.67	0.98	12	0.00	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.61	N	033130	500	185 억	782301	N	N	N	N
42	20230623	160548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-20	5	-0.92	435557050	201690	109.21	2170	2190	2130	2830	1530	2180	2159.54	4.31	-15947	-16120	2220	2200	2175	2155	2130	2210	2165	186	650	500	1520	5	1	37115267	802	28.80	0.98	12	0.54	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.64	N	033130	500	185 억	783523	N	N	N	N
43	20230623	140314	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-20	5	-0.92	207250510	95313	51.61	2170	2190	2160	2830	1530	2180	2174.42	4.35	-7549	-7723	2220	2200	2175	2155	2130	2210	2165	186	650	500	1520	5	1	37115267	802	28.80	0.98	12	0.26	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.64	N	033130	500	185 억	791921	N	N	N	N
44	20230622	160950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	10	2	0.46	400142360	184106	143.23	2160	2195	2150	2820	1520	2170	2173.43	4.40	-2214	-2101	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	809	29.07	0.99	12	0.50	75.00	2204.00	2970	20221223	-26.60	1895	20220928	15.04	2740	-20.44	20230102	2050	6.34	20230327	2970	-26.60	20221223	1895	15.04	20220928	3.68	N	033130	500	185 억	799470	N	N	N	N
45	20230622	150516	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	5	2	0.23	387646890	178375	138.77	2160	2195	2150	2820	1520	2170	2173.21	4.40	-2214	-2275	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	807	29.00	0.99	12	0.48	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.68	N	033130	500	185 억	799470	N	N	N	N
46	20230622	140108	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2170	0	3	0.00	256379120	118109	91.89	2160	2195	2150	2820	1520	2170	2170.70	4.41	-524	-1585	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	805	28.93	0.98	12	0.32	75.00	2204.00	2970	20221223	-26.94	1895	20220928	14.51	2740	-20.80	20230102	2050	5.85	20230327	2970	-26.94	20221223	1895	14.51	20220928	3.68	N	033130	500	185 억	801160	N	N	N	N
47	20230622	131022	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-10	5	-0.46	215414305	99181	77.16	2160	2195	2150	2820	1520	2170	2171.93	4.41	1169	1108	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	802	28.80	0.98	12	0.27	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.68	N	033130	500	185 억	802853	N	N	N	N
48	20230622	120115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	5	2	0.23	194058395	89326	69.49	2160	2195	2150	2820	1520	2170	2172.47	4.44	5033	4972	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	807	29.00	0.99	12	0.24	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.68	N	033130	500	185 억	806717	N	N	N	N
49	20230622	110923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	5	2	0.23	145533525	66969	52.10	2160	2195	2150	2820	1520	2170	2173.15	4.44	5033	4077	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	807	29.00	0.99	12	0.18	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.68	N	033130	500	185 억	806717	N	N	N	N
50	20230622	100929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	5	2	0.23	54059385	24978	19.43	2160	2180	2150	2820	1520	2170	2164.28	4.43	4151	4090	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	807	29.00	0.99	12	0.07	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.68	N	033130	500	185 억	805835	N	N	N	N
51	20230622	090103	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-15	5	-0.69	5234300	2427	1.89	2160	2160	2155	2820	1520	2170	2156.70	4.40	-1604	-1604	2200	2185	2165	2150	2130	2192	2157	186	650	500	1510	5	1	37115267	800	28.73	0.98	12	0.01	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.68	N	033130	500	185 억	800080	N	N	N	N
52	20230621	160453	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2170	10	2	0.46	277854340	128418	145.22	2155	2180	2145	2805	1515	2160	2163.67	4.41	4511	4511	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	805	28.93	0.98	12	0.35	75.00	2204.00	2970	20221223	-26.94	1895	20220928	14.51	2740	-20.80	20230102	2050	5.85	20230327	2970	-26.94	20221223	1895	14.51	20220928	3.73	N	033130	500	185 억	801684	N	N	N	N
53	20230621	150138	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	271959145	125695	142.14	2155	2180	2145	2805	1515	2160	2163.64	4.41	4306	4306	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.34	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.73	N	033130	500	185 억	801479	N	N	N	N
54	20230621	140327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2170	10	2	0.46	239838075	110860	125.36	2155	2180	2145	2805	1515	2160	2163.43	4.40	3200	3029	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	805	28.93	0.98	12	0.30	75.00	2204.00	2970	20221223	-26.94	1895	20220928	14.51	2740	-20.80	20230102	2050	5.85	20230327	2970	-26.94	20221223	1895	14.51	20220928	3.73	N	033130	500	185 억	800373	N	N	N	N
55	20230621	130300	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	5	2	0.23	174413130	80600	91.14	2155	2180	2145	2805	1515	2160	2163.93	4.38	-94	-94	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	804	28.87	0.98	12	0.22	75.00	2204.00	2970	20221223	-27.10	1895	20220928	14.25	2740	-20.99	20230102	2050	5.61	20230327	2970	-27.10	20221223	1895	14.25	20220928	3.73	N	033130	500	185 억	797079	N	N	N	N
56	20230621	120735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	91125285	42264	47.79	2155	2170	2145	2805	1515	2160	2156.10	4.37	-1786	-1826	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.11	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.73	N	033130	500	185 억	795387	N	N	N	N
57	20230621	110125	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	53775075	24917	28.18	2155	2170	2150	2805	1515	2160	2158.17	4.37	-1871	-1980	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	800	28.73	0.98	12	0.07	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.73	N	033130	500	185 억	795302	N	N	N	N
58	20230621	100134	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	47415425	21967	24.84	2155	2170	2150	2805	1515	2160	2158.48	4.37	-2089	-2348	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	802	28.80	0.98	12	0.06	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.73	N	033130	500	185 억	795084	N	N	N	N
59	20230621	090833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	22877485	10616	12.00	2155	2160	2155	2805	1515	2160	2155.00	4.38	-1313	-1313	2193	2176	2153	2136	2113	2185	2145	186	645	500	1510	5	1	37115267	800	28.73	0.98	12	0.03	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.73	N	033130	500	185 억	795860	N	N	N	N
60	20230620	160630	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	20	2	0.93	190489610	88433	71.59	2140	2170	2130	2780	1500	2140	2154.02	4.38	-4870	-4870	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	802	28.80	0.98	12	0.24	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.72	N	033130	500	185 억	797173	N	N	N	N
61	20230620	151028	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	20	2	0.93	188072880	87314	70.68	2140	2170	2130	2780	1500	2140	2153.98	4.38	-4868	-4868	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	802	28.80	0.98	12	0.24	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.72	N	033130	500	185 억	797175	N	N	N	N
62	20230620	140456	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	10	2	0.47	147696545	68570	55.51	2140	2170	2130	2780	1500	2140	2153.95	4.43	3691	3691	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	798	28.67	0.98	12	0.18	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.72	N	033130	500	185 억	805734	N	N	N	N
63	20230620	130441	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	15	2	0.70	142619815	66214	53.60	2140	2170	2130	2780	1500	2140	2153.92	4.43	3691	3691	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	800	28.73	0.98	12	0.18	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.72	N	033130	500	185 억	805734	N	N	N	N
64	20230620	120823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	25	2	1.17	136875955	63549	51.45	2140	2170	2130	2780	1500	2140	2153.86	4.43	4370	2894	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	804	28.87	0.98	12	0.17	75.00	2204.00	2970	20221223	-27.10	1895	20220928	14.25	2740	-20.99	20230102	2050	5.61	20230327	2970	-27.10	20221223	1895	14.25	20220928	3.72	N	033130	500	185 억	806413	N	N	N	N
65	20230620	110721	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	15	2	0.70	111581395	51815	41.95	2140	2170	2130	2780	1500	2140	2153.46	4.44	5203	4635	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	800	28.73	0.98	12	0.14	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.72	N	033130	500	185 억	807246	N	N	N	N
66	20230620	100609	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	10	2	0.47	53260825	24857	20.12	2140	2155	2130	2780	1500	2140	2142.69	4.46	8633	7973	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	798	28.67	0.98	12	0.07	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.72	N	033130	500	185 억	810676	N	N	N	N
67	20230620	090149	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	0	3	0.00	1089260	509	0.41	2140	2140	2140	2780	1500	2140	2140.00	4.41	0	0	2180	2160	2140	2120	2100	2150	2110	186	640	500	1490	5	1	37115267	794	28.53	0.97	12	0.00	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.72	N	033130	500	185 억	802043	N	N	N	N
68	20230619	160843	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-15	5	-0.70	258547350	121027	206.43	2145	2160	2120	2800	1510	2155	2136.25	4.41	-7225	-7224	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	794	28.53	0.97	12	0.33	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.63	N	033130	500	185 억	802043	N	N	N	N
69	20230619	151010	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-15	5	-0.70	242284085	113427	193.46	2145	2160	2120	2800	1510	2155	2136.04	4.41	-7019	-7018	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	794	28.53	0.97	12	0.31	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.63	N	033130	500	185 억	802249	N	N	N	N
70	20230619	140252	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-20	5	-0.93	205948225	96405	164.43	2145	2160	2120	2800	1510	2155	2136.28	4.40	-8517	-8516	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	792	28.47	0.97	12	0.26	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.63	N	033130	500	185 억	800751	N	N	N	N
71	20230619	130525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-5	5	-0.23	136840620	63971	109.11	2145	2160	2130	2800	1510	2155	2139.10	4.41	-6919	-6919	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	798	28.67	0.98	12	0.17	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.63	N	033130	500	185 억	802349	N	N	N	N
72	20230619	120818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	-10	5	-0.46	117034100	54731	93.35	2145	2160	2130	2800	1510	2155	2138.35	4.42	-5849	-5849	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	796	28.60	0.97	12	0.15	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.63	N	033130	500	185 억	803419	N	N	N	N
73	20230619	110202	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-15	5	-0.70	108652770	50823	86.68	2145	2160	2130	2800	1510	2155	2137.87	4.42	-4887	-4887	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	794	28.53	0.97	12	0.14	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.63	N	033130	500	185 억	804381	N	N	N	N
74	20230619	100620	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-15	5	-0.70	44621725	20850	35.56	2145	2160	2135	2800	1510	2155	2140.13	4.43	-3383	-3383	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	794	28.53	0.97	12	0.06	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.63	N	033130	500	185 억	805885	N	N	N	N
75	20230619	090145	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	-10	5	-0.46	1250560	583	0.99	2145	2150	2145	2800	1510	2155	2145.04	4.45	0	-5	2175	2165	2150	2140	2125	2170	2145	186	645	500	1500	5	1	37115267	796	28.60	0.97	12	0.00	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.63	N	033130	500	185 억	809268	N	N	N	N
76	20230616	160436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	10	2	0.47	125881215	58613	40.68	2145	2160	2135	2785	1505	2145	2147.55	4.45	-6596	-6596	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	800	28.73	0.98	12	0.16	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.66	N	033130	500	185 억	809268	N	N	N	N
77	20230616	150916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	5	2	0.23	120021595	55892	38.80	2145	2160	2135	2785	1505	2145	2147.38	4.45	-6038	-6041	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	798	28.67	0.98	12	0.15	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.66	N	033130	500	185 억	809826	N	N	N	N
78	20230616	140115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	98039520	45651	31.69	2145	2160	2135	2785	1505	2145	2147.59	4.47	-2751	-2751	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.12	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.66	N	033130	500	185 억	813113	N	N	N	N
79	20230616	130741	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	15	2	0.70	74920590	34866	24.20	2145	2160	2135	2785	1505	2145	2148.82	4.48	-997	-997	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	802	28.80	0.98	12	0.09	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	2050	5.37	20230327	2970	-27.27	20221223	1895	13.98	20220928	3.66	N	033130	500	185 억	814867	N	N	N	N
80	20230616	120235	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	59458995	27660	19.20	2145	2160	2135	2785	1505	2145	2149.64	4.49	189	189	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.07	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.66	N	033130	500	185 억	816053	N	N	N	N
81	20230616	110917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	5	2	0.23	36156590	16813	11.67	2145	2160	2135	2785	1505	2145	2150.51	4.49	426	426	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	798	28.67	0.98	12	0.05	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.66	N	033130	500	185 억	816290	N	N	N	N
82	20230616	100114	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	10	2	0.47	17157635	7981	5.54	2145	2160	2135	2785	1505	2145	2149.81	4.49	944	944	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	800	28.73	0.98	12	0.02	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.66	N	033130	500	185 억	816808	N	N	N	N
83	20230616	090131	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	7771335	3623	2.51	2145	2145	2145	2785	1505	2145	2145.00	4.49	1582	1582	2221	2182	2161	2122	2101	2172	2112	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.01	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.66	N	033130	500	185 억	817446	N	N	N	N
84	20230615	150548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-15	5	-0.69	295289480	137129	126.03	2175	2200	2140	2820	1520	2170	2153.37	4.49	-8394	-8238	2233	2201	2183	2151	2133	2192	2142	186	650	500	1510	5	1	37115267	800	28.73	0.98	12	0.37	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.65	N	033130	500	185 억	816064	N	N	N	N
85	20230615	140543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-20	5	-0.92	288007395	133744	122.92	2175	2200	2140	2820	1520	2170	2153.42	4.49	-8329	-7079	2233	2201	2183	2151	2133	2192	2142	186	650	500	1510	5	1	37115267	798	28.67	0.98	12	0.36	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.65	N	033130	500	185 억	816129	N	N	N	N
86	20230615	130232	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-15	5	-0.69	272568800	126560	116.32	2175	2200	2140	2820	1520	2170	2153.67	4.49	-8329	-7079	2233	2201	2183	2151	2133	2192	2142	186	650	500	1510	5	1	37115267	800	28.73	0.98	12	0.34	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.65	N	033130	500	185 억	816129	N	N	N	N
87	20230615	120906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	-5	5	-0.23	256262055	118969	109.34	2175	2200	2140	2820	1520	2170	2154.02	4.49	-8329	-7079	2233	2201	2183	2151	2133	2192	2142	186	650	500	1510	5	1	37115267	804	28.87	0.98	12	0.32	75.00	2204.00	2970	20221223	-27.10	1895	20220928	14.25	2740	-20.99	20230102	2050	5.61	20230327	2970	-27.10	20221223	1895	14.25	20220928	3.65	N	033130	500	185 억	816129	N	N	N	N
88	20230615	110438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-30	5	-1.38	212240475	98466	90.50	2175	2200	2140	2820	1520	2170	2155.47	4.52	-2103	-853	2233	2201	2183	2151	2133	2192	2142	186	650	500	1510	5	1	37115267	794	28.53	0.97	12	0.27	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.65	N	033130	500	185 억	822355	N	N	N	N
89	20230611	184539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	35	2	1.60	506210060	228311	102.98	2195	2245	2195	2845	1535	2190	2217.12	4.77	592	773	2270	2230	2205	2165	2140	2217	2152	186	655	500	1530	5	1	37115267	826	29.67	1.01	12	0.62	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.55	N	033130	500	185 억	867047	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History