KissMeData/063080/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160530	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37700	-500	5	-1.31	2474342200	66124	41.23	38200	38500	37000	49650	26750	38200	37418.63	4.06	0	5387	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2486	-4.53	0.83	12	1.00	-8331.00	45651.00	68600	20220816	-45.04	36400	20221013	3.57	55500	-32.07	20230308	36900	2.17	20230103	68600	-45.04	20220816	36400	3.57	20221013	5.00	N	063080	500	32 억	267882	N	N	2	N	N
3	20230630	150533	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37450	-750	5	-1.96	2303250750	61565	38.39	38200	38500	37000	49650	26750	38200	37411.01	4.06	0	4098	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2470	-4.50	0.82	12	0.93	-8331.00	45651.00	68600	20220816	-45.41	36400	20221013	2.88	55500	-32.52	20230308	36900	1.49	20230103	68600	-45.41	20220816	36400	2.88	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
4	20230630	140531	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37500	-700	5	-1.83	2029581450	54294	33.85	38200	38500	37000	49650	26750	38200	37380.52	4.06	0	3720	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2473	-4.50	0.82	12	0.82	-8331.00	45651.00	68600	20220816	-45.34	36400	20221013	3.02	55500	-32.43	20230308	36900	1.63	20230103	68600	-45.34	20220816	36400	3.02	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
5	20230630	130532	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37500	-700	5	-1.83	1878029200	50243	31.33	38200	38500	37000	49650	26750	38200	37378.06	4.06	0	3386	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2473	-4.50	0.82	12	0.76	-8331.00	45651.00	68600	20220816	-45.34	36400	20221013	3.02	55500	-32.43	20230308	36900	1.63	20230103	68600	-45.34	20220816	36400	3.02	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
6	20230630	120529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37300	-900	5	-2.36	1734408750	46397	28.93	38200	38500	37000	49650	26750	38200	37380.98	4.06	0	3265	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2460	-4.48	0.82	12	0.70	-8331.00	45651.00	68600	20220816	-45.63	36400	20221013	2.47	55500	-32.79	20230308	36900	1.08	20230103	68600	-45.63	20220816	36400	2.47	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
7	20230630	110531	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37450	-750	5	-1.96	1493085400	39922	24.89	38200	38500	37000	49650	26750	38200	37399.00	4.06	0	3061	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2470	-4.50	0.82	12	0.61	-8331.00	45651.00	68600	20220816	-45.41	36400	20221013	2.88	55500	-32.52	20230308	36900	1.49	20230103	68600	-45.41	20220816	36400	2.88	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
8	20230630	100531	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	37300	-900	5	-2.36	1078539650	28798	17.96	38200	38500	37000	49650	26750	38200	37450.51	4.06	0	1283	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2460	-4.48	0.82	12	0.44	-8331.00	45651.00	68600	20220816	-45.63	36400	20221013	2.47	55500	-32.79	20230308	36900	1.08	20230103	68600	-45.63	20220816	36400	2.47	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
9	20230630	090532	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38150	-50	5	-0.13	176327050	4610	2.87	38200	38500	38150	49650	26750	38200	38249.39	4.06	0	263	42766	40482	39266	36982	35766	39875	36375	33	11450	500	27500	50	1	6595192	2516	-4.58	0.84	12	0.07	-8331.00	45651.00	68600	20220816	-44.39	36400	20221013	4.81	55500	-31.26	20230308	36900	3.39	20230103	68600	-44.39	20220816	36400	4.81	20221013	5.00	N	063080	500	32 억	267882	N	N	6	N	N
10	20230629	160531	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38200	-3400	5	-8.17	6163596500	158024	122.37	41000	41550	38050	54000	29150	41600	39004.77	4.36	0	-19499	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2519	-4.59	0.84	12	2.40	-8331.00	45651.00	68600	20220816	-44.31	36400	20221013	4.95	55500	-31.17	20230308	36900	3.52	20230103	68600	-44.31	20220816	36400	4.95	20221013	4.98	N	063080	500	32 억	287837	N	N	6	N	N
11	20230629	150528	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38150	-3450	5	-8.29	5879980150	150596	116.62	41000	41550	38050	54000	29150	41600	39044.56	4.36	0	-19547	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2516	-4.58	0.84	12	2.28	-8331.00	45651.00	68600	20220816	-44.39	36400	20221013	4.81	55500	-31.26	20230308	36900	3.39	20230103	68600	-44.39	20220816	36400	4.81	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
12	20230629	140528	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38250	-3350	5	-8.05	5152000550	131533	101.86	41000	41550	38200	54000	29150	41600	39168.70	4.36	0	-18585	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2523	-4.59	0.84	12	1.99	-8331.00	45651.00	68600	20220816	-44.24	36400	20221013	5.08	55500	-31.08	20230308	36900	3.66	20230103	68600	-44.24	20220816	36400	5.08	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
13	20230629	130528	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38850	-2750	5	-6.61	4311929400	109771	85.01	41000	41550	38700	54000	29150	41600	39280.92	4.36	0	-13635	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2562	-4.66	0.85	12	1.66	-8331.00	45651.00	68600	20220816	-43.37	36400	20221013	6.73	55500	-30.00	20230308	36900	5.28	20230103	68600	-43.37	20220816	36400	6.73	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
14	20230629	120529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38850	-2750	5	-6.61	3998143700	101684	78.74	41000	41550	38750	54000	29150	41600	39319.08	4.36	0	-13042	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2562	-4.66	0.85	12	1.54	-8331.00	45651.00	68600	20220816	-43.37	36400	20221013	6.73	55500	-30.00	20230308	36900	5.28	20230103	68600	-43.37	20220816	36400	6.73	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
15	20230629	110529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	38850	-2750	5	-6.61	3432808300	87148	67.49	41000	41550	38750	54000	29150	41600	39390.30	4.36	0	-11648	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2562	-4.66	0.85	12	1.32	-8331.00	45651.00	68600	20220816	-43.37	36400	20221013	6.73	55500	-30.00	20230308	36900	5.28	20230103	68600	-43.37	20220816	36400	6.73	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
16	20230629	100530	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	39000	-2600	5	-6.25	2664188900	67442	52.23	41000	41550	38750	54000	29150	41600	39503.10	4.36	0	-6556	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2572	-4.68	0.85	12	1.02	-8331.00	45651.00	68600	20220816	-43.15	36400	20221013	7.14	55500	-29.73	20230308	36900	5.69	20230103	68600	-43.15	20220816	36400	7.14	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
17	20230629	090522	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	40150	-1450	5	-3.49	286559350	7081	5.48	41000	41550	40000	54000	29150	41600	40467.17	4.36	0	-313	45766	43682	42616	40532	39466	43150	40000	33	12425	500	29950	50	1	6595192	2648	-4.82	0.88	12	0.11	-8331.00	45651.00	68600	20220816	-41.47	36400	20221013	10.30	55500	-27.66	20230308	36900	8.81	20230103	68600	-41.47	20220816	36400	10.30	20221013	4.98	N	063080	500	32 억	287837	N	N	17	N	N
18	20230628	160523	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41600	-100	5	-0.24	5533254100	128688	66.60	42000	44700	41550	54200	29200	41700	42997.83	4.37	0	-53	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2744	-4.99	0.91	12	1.95	-8331.00	45651.00	68600	20220816	-39.36	36400	20221013	14.29	55500	-25.05	20230308	36900	12.74	20230103	68600	-39.36	20220816	36400	14.29	20221013	4.98	N	063080	500	32 억	288006	N	N	17	N	N
19	20230628	150527	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41700	0	3	0.00	5343175100	124123	64.24	42000	44700	41700	54200	29200	41700	43047.66	4.37	0	-725	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2750	-5.01	0.91	12	1.88	-8331.00	45651.00	68600	20220816	-39.21	36400	20221013	14.56	55500	-24.86	20230308	36900	13.01	20230103	68600	-39.21	20220816	36400	14.56	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
20	20230628	140525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42100	400	2	0.96	4871741700	112894	58.43	42000	44700	41700	54200	29200	41700	43153.52	4.37	0	-1283	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2777	-5.05	0.92	12	1.71	-8331.00	45651.00	68600	20220816	-38.63	36400	20221013	15.66	55500	-24.14	20230308	36900	14.09	20230103	68600	-38.63	20220816	36400	15.66	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
21	20230628	130526	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42200	500	2	1.20	4512390650	104346	54.00	42000	44700	41700	54200	29200	41700	43244.83	4.37	0	346	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2783	-5.07	0.92	12	1.58	-8331.00	45651.00	68600	20220816	-38.48	36400	20221013	15.93	55500	-23.96	20230308	36900	14.36	20230103	68600	-38.48	20220816	36400	15.93	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
22	20230628	120508	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42300	600	2	1.44	4366079450	100872	52.21	42000	44700	41700	54200	29200	41700	43283.71	4.37	0	1774	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2790	-5.08	0.93	12	1.53	-8331.00	45651.00	68600	20220816	-38.34	36400	20221013	16.21	55500	-23.78	20230308	36900	14.63	20230103	68600	-38.34	20220816	36400	16.21	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
23	20230628	110530	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42650	950	2	2.28	4055868150	93578	48.43	42000	44700	41700	54200	29200	41700	43342.50	4.37	0	640	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2813	-5.12	0.93	12	1.42	-8331.00	45651.00	68600	20220816	-37.83	36400	20221013	17.17	55500	-23.15	20230308	36900	15.58	20230103	68600	-37.83	20220816	36400	17.17	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
24	20230628	100529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42250	550	2	1.32	3423627950	78582	40.67	42000	44700	41700	54200	29200	41700	43568.11	4.37	0	6135	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2786	-5.07	0.93	12	1.19	-8331.00	45651.00	68600	20220816	-38.41	36400	20221013	16.07	55500	-23.87	20230308	36900	14.50	20230103	68600	-38.41	20220816	36400	16.07	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
25	20230628	090526	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42000	300	2	0.72	161255900	3843	1.99	42000	42400	41700	54200	29200	41700	41962.44	4.37	0	764	44200	42950	41100	39850	38000	42025	38925	33	12500	500	30020	50	1	6595192	2770	-5.04	0.92	12	0.06	-8331.00	45651.00	68600	20220816	-38.78	36400	20221013	15.38	55500	-24.32	20230308	36900	13.82	20230103	68600	-38.78	20220816	36400	15.38	20221013	4.98	N	063080	500	32 억	288006	N	N	36	N	N
26	20230627	160526	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41700	-2300	5	-5.23	7800081200	190978	452.29	41900	42350	39250	57200	30800	44000	40837.41	4.52	0	-10350	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2750	-5.01	0.91	12	2.90	-8331.00	45651.00	68600	20220816	-39.21	36400	20221013	14.56	55500	-24.86	20230308	36900	13.01	20230103	68600	-39.21	20220816	36400	14.56	20221013	4.99	N	063080	500	32 억	297955	N	N	36	N	N
27	20230627	150529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41500	-2500	5	-5.68	7511169000	184040	435.86	41900	42350	39250	57200	30800	44000	40811.83	4.52	0	-9667	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2737	-4.98	0.91	12	2.79	-8331.00	45651.00	68600	20220816	-39.50	36400	20221013	14.01	55500	-25.23	20230308	36900	12.47	20230103	68600	-39.50	20220816	36400	14.01	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
28	20230627	140535	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42150	-1850	5	-4.20	6576307350	161722	383.00	41900	42350	39250	57200	30800	44000	40663.24	4.52	0	-12967	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2780	-5.06	0.92	12	2.45	-8331.00	45651.00	68600	20220816	-38.56	36400	20221013	15.80	55500	-24.05	20230308	36900	14.23	20230103	68600	-38.56	20220816	36400	15.80	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
29	20230627	130534	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	40500	-3500	5	-7.95	5565638000	137306	325.18	41900	42000	39250	57200	30800	44000	40533.30	4.52	0	-16243	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2671	-4.86	0.89	12	2.08	-8331.00	45651.00	68600	20220816	-40.96	36400	20221013	11.26	55500	-27.03	20230308	36900	9.76	20230103	68600	-40.96	20220816	36400	11.26	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
30	20230627	120536	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	40350	-3650	5	-8.30	5311709300	131030	310.31	41900	42000	39250	57200	30800	44000	40536.79	4.52	0	-16234	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2661	-4.84	0.88	12	1.99	-8331.00	45651.00	68600	20220816	-41.18	36400	20221013	10.85	55500	-27.30	20230308	36900	9.35	20230103	68600	-41.18	20220816	36400	10.85	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
31	20230627	110539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41000	-3000	5	-6.82	4829645950	119151	282.18	41900	42000	39250	57200	30800	44000	40532.37	4.52	0	-13459	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2704	-4.92	0.90	12	1.81	-8331.00	45651.00	68600	20220816	-40.23	36400	20221013	12.64	55500	-26.13	20230308	36900	11.11	20230103	68600	-40.23	20220816	36400	12.64	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
32	20230627	100525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	40300	-3700	5	-8.41	4173535050	103002	243.94	41900	42000	39250	57200	30800	44000	40517.28	4.52	0	-13104	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2658	-4.84	0.88	12	1.56	-8331.00	45651.00	68600	20220816	-41.25	36400	20221013	10.71	55500	-27.39	20230308	36900	9.21	20230103	68600	-41.25	20220816	36400	10.71	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
33	20230627	090526	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	40500	-3500	5	-7.95	1277490100	31005	73.43	41900	42000	40150	57200	30800	44000	41198.19	4.52	0	-6299	45666	44832	44066	43232	42466	45250	43650	33	13200	500	31680	50	1	6595192	2671	-4.86	0.89	12	0.47	-8331.00	45651.00	68600	20220816	-40.96	36400	20221013	11.26	55500	-27.03	20230308	36900	9.76	20230103	68600	-40.96	20220816	36400	11.26	20221013	4.99	N	063080	500	32 억	297955	N	N	0	N	N
34	20230626	160525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44000	500	2	1.15	1843262200	41801	152.56	43550	44900	43300	56500	30450	43500	44099.12	4.53	0	-826	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2902	-5.28	0.96	12	0.63	-8331.00	45651.00	68600	20220816	-35.86	36400	20221013	20.88	55500	-20.72	20230308	36900	19.24	20230103	68600	-35.86	20220816	36400	20.88	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
35	20230626	150528	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43800	300	2	0.69	1681804800	38132	139.17	43550	44900	43300	56500	30450	43500	44105.69	4.53	0	-394	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2889	-5.26	0.96	12	0.58	-8331.00	45651.00	68600	20220816	-36.15	36400	20221013	20.33	55500	-21.08	20230308	36900	18.70	20230103	68600	-36.15	20220816	36400	20.33	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
36	20230626	140529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43750	250	2	0.57	1532538500	34722	126.73	43550	44900	43300	56500	30450	43500	44138.40	4.53	0	880	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2885	-5.25	0.96	12	0.53	-8331.00	45651.00	68600	20220816	-36.22	36400	20221013	20.19	55500	-21.17	20230308	36900	18.56	20230103	68600	-36.22	20220816	36400	20.19	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
37	20230626	130527	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43950	450	2	1.03	1446748550	32766	119.59	43550	44900	43300	56500	30450	43500	44155.06	4.53	0	1836	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2899	-5.28	0.96	12	0.50	-8331.00	45651.00	68600	20220816	-35.93	36400	20221013	20.74	55500	-20.81	20230308	36900	19.11	20230103	68600	-35.93	20220816	36400	20.74	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
38	20230626	120525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44100	600	2	1.38	1349480500	30555	111.52	43550	44900	43300	56500	30450	43500	44166.82	4.53	0	2561	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2908	-5.29	0.97	12	0.46	-8331.00	45651.00	68600	20220816	-35.71	36400	20221013	21.15	55500	-20.54	20230308	36900	19.51	20230103	68600	-35.71	20220816	36400	21.15	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
39	20230626	110525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44350	850	2	1.95	1057195200	23909	87.26	43550	44900	43300	56500	30450	43500	44219.11	4.53	0	4088	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2925	-5.32	0.97	12	0.36	-8331.00	45651.00	68600	20220816	-35.35	36400	20221013	21.84	55500	-20.09	20230308	36900	20.19	20230103	68600	-35.35	20220816	36400	21.84	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
40	20230626	100525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44650	1150	2	2.64	748411800	16971	61.94	43550	44650	43300	56500	30450	43500	44101.40	4.53	0	3321	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2945	-5.36	0.98	12	0.26	-8331.00	45651.00	68600	20220816	-34.91	36400	20221013	22.66	55500	-19.55	20230308	36900	21.00	20230103	68600	-34.91	20220816	36400	22.66	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
41	20230626	090527	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43500	0	3	0.00	49259250	1131	4.13	43550	43600	43500	56500	30450	43500	43556.46	4.53	0	-502	45000	44250	43650	42900	42300	43950	42600	33	13025	500	31320	50	1	6595192	2869	-5.22	0.95	12	0.02	-8331.00	45651.00	68600	20220816	-36.59	36400	20221013	19.51	55500	-21.62	20230308	36900	17.89	20230103	68600	-36.59	20220816	36400	19.51	20221013	5.00	N	063080	500	32 억	298648	N	N	0	N	N
42	20230623	165750	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43500	150	2	0.35	1168676800	26763	184.17	43700	44400	43050	56300	30350	43350	43673.75	4.56	0	-1958	44150	43750	43400	43000	42650	43575	42825	33	12975	500	31210	50	1	6595192	2869	-5.22	0.95	12	0.41	-8331.00	45651.00	68600	20220816	-36.59	36400	20221013	19.51	55500	-21.62	20230308	36900	17.89	20230103	68600	-36.59	20220816	36400	19.51	20221013	4.99	N	063080	500	32 억	300711	N	N	21	N	N
43	20230623	140431	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43350	0	3	0.00	1005858450	23007	158.32	43700	44400	43050	56300	30350	43350	43719.67	4.56	0	-1037	44150	43750	43400	43000	42650	43575	42825	33	12975	500	31210	50	1	6595192	2859	-5.20	0.95	12	0.35	-8331.00	45651.00	68600	20220816	-36.81	36400	20221013	19.09	55500	-21.89	20230308	36900	17.48	20230103	68600	-36.81	20220816	36400	19.09	20221013	4.99	N	063080	500	32 억	300711	N	N	21	N	N
44	20230622	160551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43350	50	2	0.12	617273300	14232	44.33	43400	43800	43050	56200	30350	43300	43372.41	4.58	0	-1134	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2859	-5.20	0.95	12	0.22	-8331.00	45651.00	68600	20220816	-36.81	36400	20221013	19.09	55500	-21.89	20230308	36900	17.48	20230103	68600	-36.81	20220816	36400	19.09	20221013	5.09	N	063080	500	32 억	301851	N	N	21	N	N
45	20230622	150201	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43250	-50	5	-0.12	568967700	13117	40.85	43400	43800	43050	56200	30350	43300	43376.50	4.58	0	-1176	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2852	-5.19	0.95	12	0.20	-8331.00	45651.00	68600	20220816	-36.95	36400	20221013	18.82	55500	-22.07	20230308	36900	17.21	20230103	68600	-36.95	20220816	36400	18.82	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
46	20230622	140738	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43300	0	3	0.00	511491150	11789	36.72	43400	43800	43050	56200	30350	43300	43387.34	4.58	0	-909	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2856	-5.20	0.95	12	0.18	-8331.00	45651.00	68600	20220816	-36.88	36400	20221013	18.96	55500	-21.98	20230308	36900	17.34	20230103	68600	-36.88	20220816	36400	18.96	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
47	20230622	130820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43400	100	2	0.23	426232100	9819	30.58	43400	43800	43050	56200	30350	43300	43409.19	4.58	0	-502	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2862	-5.21	0.95	12	0.15	-8331.00	45651.00	68600	20220816	-36.73	36400	20221013	19.23	55500	-21.80	20230308	36900	17.62	20230103	68600	-36.73	20220816	36400	19.23	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
48	20230622	120345	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43350	50	2	0.12	336425300	7748	24.13	43400	43800	43050	56200	30350	43300	43421.31	4.58	0	492	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2859	-5.20	0.95	12	0.12	-8331.00	45651.00	68600	20220816	-36.81	36400	20221013	19.09	55500	-21.89	20230308	36900	17.48	20230103	68600	-36.81	20220816	36400	19.09	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
49	20230622	110340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43400	100	2	0.23	291417750	6714	20.91	43400	43800	43050	56200	30350	43300	43404.88	4.58	0	536	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2862	-5.21	0.95	12	0.10	-8331.00	45651.00	68600	20220816	-36.73	36400	20221013	19.23	55500	-21.80	20230308	36900	17.62	20230103	68600	-36.73	20220816	36400	19.23	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
50	20230622	100306	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43400	100	2	0.23	208496700	4804	14.96	43400	43800	43050	56200	30350	43300	43401.17	4.58	0	347	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2862	-5.21	0.95	12	0.07	-8331.00	45651.00	68600	20220816	-36.73	36400	20221013	19.23	55500	-21.80	20230308	36900	17.62	20230103	68600	-36.73	20220816	36400	19.23	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
51	20230622	091003	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43550	250	2	0.58	68367100	1572	4.90	43400	43800	43050	56200	30350	43300	43493.60	4.58	0	-624	45233	44266	43633	42666	42033	43950	42350	33	12925	500	31170	50	1	6595192	2872	-5.23	0.95	12	0.02	-8331.00	45651.00	68600	20220816	-36.52	36400	20221013	19.64	55500	-21.53	20230308	36900	18.02	20230103	68600	-36.52	20220816	36400	19.64	20221013	5.09	N	063080	500	32 억	301851	N	N	54	N	N
52	20230621	160339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43300	-700	5	-1.59	1389035750	31994	70.55	44200	44600	43000	57200	30800	44000	43415.71	4.67	0	-6099	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2856	-5.20	0.95	12	0.49	-8331.00	45651.00	68600	20220816	-36.88	36400	20221013	18.96	55500	-21.98	20230308	36900	17.34	20230103	68600	-36.88	20220816	36400	18.96	20221013	5.10	N	063080	500	32 억	308044	N	N	54	N	N
53	20230621	150929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43250	-750	5	-1.70	1270196050	29244	64.49	44200	44600	43000	57200	30800	44000	43434.42	4.67	0	-6155	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2852	-5.19	0.95	12	0.44	-8331.00	45651.00	68600	20220816	-36.95	36400	20221013	18.82	55500	-22.07	20230308	36900	17.21	20230103	68600	-36.95	20220816	36400	18.82	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
54	20230621	140559	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43200	-800	5	-1.82	1069367500	24590	54.23	44200	44600	43000	57200	30800	44000	43487.90	4.67	0	-6234	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2849	-5.19	0.95	12	0.37	-8331.00	45651.00	68600	20220816	-37.03	36400	20221013	18.68	55500	-22.16	20230308	36900	17.07	20230103	68600	-37.03	20220816	36400	18.68	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
55	20230621	130759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43250	-750	5	-1.70	881679700	20236	44.62	44200	44600	43200	57200	30800	44000	43569.86	4.67	0	-5798	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2852	-5.19	0.95	12	0.31	-8331.00	45651.00	68600	20220816	-36.95	36400	20221013	18.82	55500	-22.07	20230308	36900	17.21	20230103	68600	-36.95	20220816	36400	18.82	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
56	20230621	120246	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43300	-700	5	-1.59	743271100	17041	37.58	44200	44600	43250	57200	30800	44000	43616.64	4.67	0	-5452	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2856	-5.20	0.95	12	0.26	-8331.00	45651.00	68600	20220816	-36.88	36400	20221013	18.96	55500	-21.98	20230308	36900	17.34	20230103	68600	-36.88	20220816	36400	18.96	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
57	20230621	110736	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43500	-500	5	-1.14	621630900	14236	31.39	44200	44600	43250	57200	30800	44000	43666.12	4.67	0	-4861	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2869	-5.22	0.95	12	0.22	-8331.00	45651.00	68600	20220816	-36.59	36400	20221013	19.51	55500	-21.62	20230308	36900	17.89	20230103	68600	-36.59	20220816	36400	19.51	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
58	20230621	100216	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43500	-500	5	-1.14	354448100	8076	17.81	44200	44600	43450	57200	30800	44000	43889.07	4.67	0	-2060	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2869	-5.22	0.95	12	0.12	-8331.00	45651.00	68600	20220816	-36.59	36400	20221013	19.51	55500	-21.62	20230308	36900	17.89	20230103	68600	-36.59	20220816	36400	19.51	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
59	20230621	090536	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44300	300	2	0.68	53351350	1207	2.66	44200	44400	43950	57200	30800	44000	44201.62	4.67	0	-899	45466	44732	43766	43032	42066	45100	43400	33	13200	500	31680	50	1	6595192	2922	-5.32	0.97	12	0.02	-8331.00	45651.00	68600	20220816	-35.42	36400	20221013	21.70	55500	-20.18	20230308	36900	20.05	20230103	68600	-35.42	20220816	36400	21.70	20221013	5.10	N	063080	500	32 억	308044	N	N	4	N	N
60	20230620	160911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44000	1000	2	2.33	1977462450	44991	177.07	42800	44500	42800	55900	30100	43000	43952.13	4.58	0	5731	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2902	-5.28	0.96	12	0.68	-8331.00	45651.00	68600	20220816	-35.86	36400	20221013	20.88	55500	-20.72	20230308	36900	19.24	20230103	68600	-35.86	20220816	36400	20.88	20221013	5.22	N	063080	500	32 억	302343	N	N	4	N	N
61	20230620	150144	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43850	850	2	1.98	1825618850	41530	163.45	42800	44500	42800	55900	30100	43000	43959.06	4.58	0	5804	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2892	-5.26	0.96	12	0.63	-8331.00	45651.00	68600	20220816	-36.08	36400	20221013	20.47	55500	-20.99	20230308	36900	18.83	20230103	68600	-36.08	20220816	36400	20.47	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
62	20230620	140336	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44000	1000	2	2.33	1639550150	37296	146.78	42800	44500	42800	55900	30100	43000	43960.51	4.58	0	6684	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2902	-5.28	0.96	12	0.57	-8331.00	45651.00	68600	20220816	-35.86	36400	20221013	20.88	55500	-20.72	20230308	36900	19.24	20230103	68600	-35.86	20220816	36400	20.88	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
63	20230620	130934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44000	1000	2	2.33	1483567800	33754	132.84	42800	44500	42800	55900	30100	43000	43952.38	4.58	0	8248	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2902	-5.28	0.96	12	0.51	-8331.00	45651.00	68600	20220816	-35.86	36400	20221013	20.88	55500	-20.72	20230308	36900	19.24	20230103	68600	-35.86	20220816	36400	20.88	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
64	20230620	120623	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43850	850	2	1.98	1425972650	32441	127.68	42800	44500	42800	55900	30100	43000	43955.91	4.58	0	8301	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2892	-5.26	0.96	12	0.49	-8331.00	45651.00	68600	20220816	-36.08	36400	20221013	20.47	55500	-20.99	20230308	36900	18.83	20230103	68600	-36.08	20220816	36400	20.47	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
65	20230620	110859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43900	900	2	2.09	1334733100	30363	119.50	42800	44500	42800	55900	30100	43000	43959.23	4.58	0	8341	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2895	-5.27	0.96	12	0.46	-8331.00	45651.00	68600	20220816	-36.01	36400	20221013	20.60	55500	-20.90	20230308	36900	18.97	20230103	68600	-36.01	20220816	36400	20.60	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
66	20230620	100414	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44000	1000	2	2.33	800848550	18272	71.91	42800	44200	42800	55900	30100	43000	43829.32	4.58	0	3622	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2902	-5.28	0.96	12	0.28	-8331.00	45651.00	68600	20220816	-35.86	36400	20221013	20.88	55500	-20.72	20230308	36900	19.24	20230103	68600	-35.86	20220816	36400	20.88	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
67	20230620	090208	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43050	50	2	0.12	11882050	277	1.09	42800	43050	42800	55900	30100	43000	42895.11	4.58	0	-97	43833	43416	42683	42266	41533	43625	42475	33	12900	500	30960	50	1	6595192	2839	-5.17	0.94	12	0.00	-8331.00	45651.00	68600	20220816	-37.24	36400	20221013	18.27	55500	-22.43	20230308	36900	16.67	20230103	68600	-37.24	20220816	36400	18.27	20221013	5.22	N	063080	500	32 억	302343	N	N	0	N	N
68	20230619	160418	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43000	300	2	0.70	1058744650	24938	54.02	42000	43100	41950	55500	29900	42700	42452.36	4.56	0	1708	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2836	-5.16	0.94	12	0.38	-8331.00	45651.00	68600	20220816	-37.32	36400	20221013	18.13	55500	-22.52	20230308	36900	16.53	20230103	68600	-37.32	20220816	36400	18.13	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
69	20230619	150538	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42950	250	2	0.59	1009447800	23791	51.54	42000	43000	41950	55500	29900	42700	42429.81	4.56	0	1733	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2833	-5.16	0.94	12	0.36	-8331.00	45651.00	68600	20220816	-37.39	36400	20221013	17.99	55500	-22.61	20230308	36900	16.40	20230103	68600	-37.39	20220816	36400	17.99	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
70	20230619	140101	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42600	-100	5	-0.23	908328150	21426	46.41	42000	42900	41950	55500	29900	42700	42393.72	4.56	0	1623	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2810	-5.11	0.93	12	0.32	-8331.00	45651.00	68600	20220816	-37.90	36400	20221013	17.03	55500	-23.24	20230308	36900	15.45	20230103	68600	-37.90	20220816	36400	17.03	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
71	20230619	130708	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42500	-200	5	-0.47	873274950	20601	44.63	42000	42900	41950	55500	29900	42700	42389.92	4.56	0	1727	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2803	-5.10	0.93	12	0.31	-8331.00	45651.00	68600	20220816	-38.05	36400	20221013	16.76	55500	-23.42	20230308	36900	15.18	20230103	68600	-38.05	20220816	36400	16.76	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
72	20230619	121003	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42450	-250	5	-0.59	805623900	19003	41.17	42000	42900	41950	55500	29900	42700	42394.55	4.56	0	1333	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2800	-5.10	0.93	12	0.29	-8331.00	45651.00	68600	20220816	-38.12	36400	20221013	16.62	55500	-23.51	20230308	36900	15.04	20230103	68600	-38.12	20220816	36400	16.62	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
73	20230619	110202	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42300	-400	5	-0.94	688707250	16241	35.18	42000	42900	41950	55500	29900	42700	42405.45	4.56	0	503	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2790	-5.08	0.93	12	0.25	-8331.00	45651.00	68600	20220816	-38.34	36400	20221013	16.21	55500	-23.78	20230308	36900	14.63	20230103	68600	-38.34	20220816	36400	16.21	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
74	20230619	101012	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42250	-450	5	-1.05	490614500	11576	25.08	42000	42900	41950	55500	29900	42700	42382.01	4.56	0	242	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2786	-5.07	0.93	12	0.18	-8331.00	45651.00	68600	20220816	-38.41	36400	20221013	16.07	55500	-23.87	20230308	36900	14.50	20230103	68600	-38.41	20220816	36400	16.07	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
75	20230619	090713	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42500	-200	5	-0.47	154789200	3664	7.94	42000	42900	42000	55500	29900	42700	42245.84	4.56	0	530	44233	43466	42683	41916	41133	43850	42300	33	12800	500	30740	50	1	6595192	2803	-5.10	0.93	12	0.06	-8331.00	45651.00	68600	20220816	-38.05	36400	20221013	16.76	55500	-23.42	20230308	36900	15.18	20230103	68600	-38.05	20220816	36400	16.76	20221013	5.14	N	063080	500	32 억	300574	N	N	0	N	N
76	20230616	160727	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42700	800	2	1.91	1975479600	46009	105.59	41900	43450	41900	54400	29350	41900	42936.83	4.50	0	3232	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2816	-5.13	0.94	12	0.70	-8331.00	45651.00	68600	20220816	-37.76	36400	20221013	17.31	55500	-23.06	20230308	36900	15.72	20230103	68600	-37.76	20220816	36400	17.31	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
77	20230616	150645	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43100	1200	2	2.86	1825346850	42498	97.53	41900	43450	41900	54400	29350	41900	42951.36	4.50	0	4749	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2843	-5.17	0.94	12	0.64	-8331.00	45651.00	68600	20220816	-37.17	36400	20221013	18.41	55500	-22.34	20230308	36900	16.80	20230103	68600	-37.17	20220816	36400	18.41	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
78	20230616	140304	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43200	1300	2	3.10	1635347150	38088	87.41	41900	43450	41900	54400	29350	41900	42936.02	4.50	0	5800	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2849	-5.19	0.95	12	0.58	-8331.00	45651.00	68600	20220816	-37.03	36400	20221013	18.68	55500	-22.16	20230308	36900	17.07	20230103	68600	-37.03	20220816	36400	18.68	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
79	20230616	130834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43250	1350	2	3.22	1577446750	36747	84.33	41900	43450	41900	54400	29350	41900	42927.23	4.50	0	6221	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2852	-5.19	0.95	12	0.56	-8331.00	45651.00	68600	20220816	-36.95	36400	20221013	18.82	55500	-22.07	20230308	36900	17.21	20230103	68600	-36.95	20220816	36400	18.82	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
80	20230616	120637	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43400	1500	2	3.58	1400159900	32656	74.94	41900	43450	41900	54400	29350	41900	42876.04	4.50	0	5807	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2862	-5.21	0.95	12	0.50	-8331.00	45651.00	68600	20220816	-36.73	36400	20221013	19.23	55500	-21.80	20230308	36900	17.62	20230103	68600	-36.73	20220816	36400	19.23	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
81	20230616	110802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42750	850	2	2.03	1120469450	26168	60.05	41900	43300	41900	54400	29350	41900	42818.31	4.50	0	5147	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2819	-5.13	0.94	12	0.40	-8331.00	45651.00	68600	20220816	-37.68	36400	20221013	17.45	55500	-22.97	20230308	36900	15.85	20230103	68600	-37.68	20220816	36400	17.45	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
82	20230616	101026	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43200	1300	2	3.10	923759450	21569	49.50	41900	43300	41900	54400	29350	41900	42828.11	4.50	0	7011	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2849	-5.19	0.95	12	0.33	-8331.00	45651.00	68600	20220816	-37.03	36400	20221013	18.68	55500	-22.16	20230308	36900	17.07	20230103	68600	-37.03	20220816	36400	18.68	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
83	20230616	090109	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42050	150	2	0.36	11607350	277	0.64	41900	42050	41900	54400	29350	41900	41903.79	4.50	0	-62	43600	42750	42150	41300	40700	42450	41000	33	12525	500	30160	50	1	6595192	2773	-5.05	0.92	12	0.00	-8331.00	45651.00	68600	20220816	-38.70	36400	20221013	15.52	55500	-24.23	20230308	36900	13.96	20230103	68600	-38.70	20220816	36400	15.52	20221013	5.03	N	063080	500	32 억	296953	N	N	0	N	N
84	20230615	150708	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41800	-1200	5	-2.79	1740861400	41372	50.18	42750	43000	41550	55900	30100	43000	42078.25	4.62	0	-7476	45000	44000	43200	42200	41400	43600	41800	33	12900	500	30960	50	1	6595192	2757	-5.02	0.92	12	0.63	-8331.00	45651.00	68600	20220816	-39.07	36400	20221013	14.84	55500	-24.68	20230308	36900	13.28	20230103	68600	-39.07	20220816	36400	14.84	20221013	5.00	N	063080	500	32 억	304620	N	N	8	N	N
85	20230615	141019	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41750	-1250	5	-2.91	1453075300	34464	41.80	42750	43000	41650	55900	30100	43000	42162.12	4.62	0	-7348	45000	44000	43200	42200	41400	43600	41800	33	12900	500	30960	50	1	6595192	2753	-5.01	0.91	12	0.52	-8331.00	45651.00	68600	20220816	-39.14	36400	20221013	14.70	55500	-24.77	20230308	36900	13.14	20230103	68600	-39.14	20220816	36400	14.70	20221013	5.00	N	063080	500	32 억	304620	N	N	8	N	N
86	20230615	130344	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41800	-1200	5	-2.79	1240295450	29367	35.62	42750	43000	41700	55900	30100	43000	42234.33	4.62	0	-5447	45000	44000	43200	42200	41400	43600	41800	33	12900	500	30960	50	1	6595192	2757	-5.02	0.92	12	0.45	-8331.00	45651.00	68600	20220816	-39.07	36400	20221013	14.84	55500	-24.68	20230308	36900	13.28	20230103	68600	-39.07	20220816	36400	14.84	20221013	5.00	N	063080	500	32 억	304620	N	N	8	N	N
87	20230615	120749	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41850	-1150	5	-2.67	1107113650	26183	31.76	42750	43000	41700	55900	30100	43000	42283.68	4.62	0	-4588	45000	44000	43200	42200	41400	43600	41800	33	12900	500	30960	50	1	6595192	2760	-5.02	0.92	12	0.40	-8331.00	45651.00	68600	20220816	-38.99	36400	20221013	14.97	55500	-24.59	20230308	36900	13.41	20230103	68600	-38.99	20220816	36400	14.97	20221013	5.00	N	063080	500	32 억	304620	N	N	8	N	N
88	20230615	110735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	41900	-1100	5	-2.56	894750300	21102	25.59	42750	43000	41850	55900	30100	43000	42401.21	4.62	0	-4394	45000	44000	43200	42200	41400	43600	41800	33	12900	500	30960	50	1	6595192	2763	-5.03	0.92	12	0.32	-8331.00	45651.00	68600	20220816	-38.92	36400	20221013	15.11	55500	-24.50	20230308	36900	13.55	20230103	68600	-38.92	20220816	36400	15.11	20221013	5.00	N	063080	500	32 억	304620	N	N	8	N	N
89	20230611	184510	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45650	850	2	1.90	1144455250	25374	88.88	44500	45650	44450	58200	31400	44800	45095.11	4.64	-199	1966	45766	45282	44766	44282	43766	45025	44025	33	13400	500	32250	50	1	6595192	3011	-5.48	1.00	12	0.38	-8331.00	45651.00	68600	20220816	-33.45	36400	20221013	25.41	55500	-17.75	20230308	36900	23.71	20230103	68600	-33.45	20220816	36400	25.41	20221013	5.05	N	063080	500	32 억	306127	N	N	7	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History