KissMeData/060240/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

39 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	investmentCareful	shortOverheated
2	20230630	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2225	-5	5	-0.22	880974295	401874	79.25	2230	2270	2140	2895	1565	2230	2191.81	16.67	0	100881	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	566	-2.01	1.35	12	1.58	-1106.00	1643.00	5960	20220805	-62.67	1889	20230619	17.79	3450	-35.51	20230109	1889	17.79	20230619	5960	-62.67	20220805	1889	17.79	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
3	20230630	150528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2235	5	2	0.22	803289415	367093	72.39	2230	2270	2140	2895	1565	2230	2188.24	16.67	0	98297	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	568	-2.02	1.36	12	1.44	-1106.00	1643.00	5960	20220805	-62.50	1889	20230619	18.32	3450	-35.22	20230109	1889	18.32	20230619	5960	-62.50	20220805	1889	18.32	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
4	20230630	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2195	-35	5	-1.57	642764665	294612	58.10	2230	2270	2140	2895	1565	2230	2181.73	16.67	0	76545	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	558	-1.98	1.34	12	1.16	-1106.00	1643.00	5960	20220805	-63.17	1889	20230619	16.20	3450	-36.38	20230109	1889	16.20	20230619	5960	-63.17	20220805	1889	16.20	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
5	20230630	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2205	-25	5	-1.12	525426800	240773	47.48	2230	2270	2140	2895	1565	2230	2182.25	16.67	0	45869	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	561	-1.99	1.34	12	0.95	-1106.00	1643.00	5960	20220805	-63.00	1889	20230619	16.73	3450	-36.09	20230109	1889	16.73	20230619	5960	-63.00	20220805	1889	16.73	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
6	20230630	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2195	-35	5	-1.57	484026035	221828	43.75	2230	2270	2140	2895	1565	2230	2181.99	16.67	0	40017	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	558	-1.98	1.34	12	0.87	-1106.00	1643.00	5960	20220805	-63.17	1889	20230619	16.20	3450	-36.38	20230109	1889	16.20	20230619	5960	-63.17	20220805	1889	16.20	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
7	20230630	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2180	-50	5	-2.24	423243090	194061	38.27	2230	2270	2140	2895	1565	2230	2180.98	16.67	0	26494	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	554	-1.97	1.33	12	0.76	-1106.00	1643.00	5960	20220805	-63.42	1889	20230619	15.40	3450	-36.81	20230109	1889	15.40	20230619	5960	-63.42	20220805	1889	15.40	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
8	20230630	100526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2180	-50	5	-2.24	257721865	117835	23.24	2230	2270	2140	2895	1565	2230	2187.14	16.67	0	-590	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	554	-1.97	1.33	12	0.46	-1106.00	1643.00	5960	20220805	-63.42	1889	20230619	15.40	3450	-36.81	20230109	1889	15.40	20230619	5960	-63.42	20220805	1889	15.40	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
9	20230630	090527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2250	20	2	0.90	26157720	11707	2.31	2230	2255	2220	2895	1565	2230	2234.37	16.67	0	1678	2370	2300	2265	2195	2160	2282	2177	131	665	500	1560	5	1	25429284	572	-2.03	1.37	12	0.05	-1106.00	1643.00	5960	20220805	-62.25	1889	20230619	19.11	3450	-34.78	20230109	1889	19.11	20230619	5960	-62.25	20220805	1889	19.11	20230619	1.49	N	060240	500	130 억	4239973	N	N	N	N
10	20230629	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2230	-95	5	-4.09	1126818270	496000	39.25	2325	2335	2230	3020	1630	2325	2272.64	16.63	0	3902	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	567	-2.02	1.36	12	1.95	-1106.00	1643.00	5960	20220805	-62.58	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5960	-62.58	20220805	1889	18.05	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
11	20230629	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2240	-85	5	-3.66	1001244845	439863	34.81	2325	2335	2235	3020	1630	2325	2276.16	16.63	0	-5129	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	570	-2.03	1.36	12	1.73	-1106.00	1643.00	5960	20220805	-62.42	1889	20230619	18.58	3450	-35.07	20230109	1889	18.58	20230619	5960	-62.42	20220805	1889	18.58	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
12	20230629	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2265	-60	5	-2.58	800348260	350684	27.75	2325	2335	2250	3020	1630	2325	2282.14	16.63	0	19052	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	576	-2.05	1.38	12	1.38	-1106.00	1643.00	5960	20220805	-62.00	1889	20230619	19.90	3450	-34.35	20230109	1889	19.90	20230619	5960	-62.00	20220805	1889	19.90	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
13	20230629	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2280	-45	5	-1.94	723925295	316996	25.09	2325	2335	2250	3020	1630	2325	2283.59	16.63	0	25544	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	580	-2.06	1.39	12	1.25	-1106.00	1643.00	5960	20220805	-61.74	1889	20230619	20.70	3450	-33.91	20230109	1889	20.70	20230619	5960	-61.74	20220805	1889	20.70	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
14	20230629	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2325	0	3	0.00	620527325	272029	21.53	2325	2335	2250	3020	1630	2325	2280.96	16.63	0	36793	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	591	-2.10	1.42	12	1.07	-1106.00	1643.00	5960	20220805	-60.99	1889	20230619	23.08	3450	-32.61	20230109	1889	23.08	20230619	5960	-60.99	20220805	1889	23.08	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
15	20230629	110524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2275	-50	5	-2.15	495395680	217696	17.23	2325	2330	2250	3020	1630	2325	2275.42	16.63	0	37272	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	579	-2.06	1.38	12	0.86	-1106.00	1643.00	5960	20220805	-61.83	1889	20230619	20.43	3450	-34.06	20230109	1889	20.43	20230619	5960	-61.83	20220805	1889	20.43	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
16	20230629	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2280	-45	5	-1.94	364197955	159994	12.66	2325	2330	2250	3020	1630	2325	2276.04	16.63	0	24948	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	580	-2.06	1.39	12	0.63	-1106.00	1643.00	5960	20220805	-61.74	1889	20230619	20.70	3450	-33.91	20230109	1889	20.70	20230619	5960	-61.74	20220805	1889	20.70	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
17	20230629	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2290	-35	5	-1.51	141707700	62102	4.91	2325	2330	2250	3020	1630	2325	2281.21	16.63	0	7952	2528	2426	2363	2261	2198	2395	2230	131	695	500	1620	5	1	25429284	582	-2.07	1.39	12	0.24	-1106.00	1643.00	5960	20220805	-61.58	1889	20230619	21.23	3450	-33.62	20230109	1889	21.23	20230619	5960	-61.58	20220805	1889	21.23	20230619	1.58	N	060240	500	130 억	4228059	N	N	N	N
18	20230628	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2325	-70	5	-2.92	2972992125	1252653	19.72	2360	2465	2300	3110	1680	2395	2373.40	16.54	0	-28116	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	591	-2.10	1.42	12	4.93	-1106.00	1643.00	5960	20220805	-60.99	1889	20230619	23.08	3450	-32.61	20230109	1889	23.08	20230619	5960	-60.99	20220805	1889	23.08	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
19	20230628	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2340	-55	5	-2.30	2851332935	1200436	18.90	2360	2465	2300	3110	1680	2395	2375.23	16.54	0	-41068	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	595	-2.12	1.42	12	4.72	-1106.00	1643.00	5960	20220805	-60.74	1889	20230619	23.88	3450	-32.17	20230109	1889	23.88	20230619	5960	-60.74	20220805	1889	23.88	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
20	20230628	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2360	-35	5	-1.46	2584541275	1086597	17.10	2360	2465	2300	3110	1680	2395	2378.55	16.54	0	-32832	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	600	-2.13	1.44	12	4.27	-1106.00	1643.00	5960	20220805	-60.40	1889	20230619	24.93	3450	-31.59	20230109	1889	24.93	20230619	5960	-60.40	20220805	1889	24.93	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
21	20230628	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2360	-35	5	-1.46	1534683020	650119	10.23	2360	2415	2300	3110	1680	2395	2360.57	16.54	0	60556	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	600	-2.13	1.44	12	2.56	-1106.00	1643.00	5960	20220805	-60.40	1889	20230619	24.93	3450	-31.59	20230109	1889	24.93	20230619	5960	-60.40	20220805	1889	24.93	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
22	20230628	120502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2360	-35	5	-1.46	1429326415	605582	9.53	2360	2415	2300	3110	1680	2395	2360.20	16.54	0	56601	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	600	-2.13	1.44	12	2.38	-1106.00	1643.00	5960	20220805	-60.40	1889	20230619	24.93	3450	-31.59	20230109	1889	24.93	20230619	5960	-60.40	20220805	1889	24.93	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
23	20230628	110525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2355	-40	5	-1.67	1310407185	555256	8.74	2360	2415	2300	3110	1680	2395	2359.95	16.54	0	59568	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	599	-2.13	1.43	12	2.18	-1106.00	1643.00	5960	20220805	-60.49	1889	20230619	24.67	3450	-31.74	20230109	1889	24.67	20230619	5960	-60.49	20220805	1889	24.67	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
24	20230628	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2370	-25	5	-1.04	997309650	423246	6.66	2360	2415	2300	3110	1680	2395	2356.25	16.54	0	68399	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	603	-2.14	1.44	12	1.66	-1106.00	1643.00	5960	20220805	-60.23	1889	20230619	25.46	3450	-31.30	20230109	1889	25.46	20230619	5960	-60.23	20220805	1889	25.46	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
25	20230628	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2350	-45	5	-1.88	143572750	60859	0.96	2360	2375	2340	3110	1680	2395	2358.55	16.54	0	17174	2685	2540	2385	2240	2085	2612	2312	131	715	500	1670	5	1	25429284	598	-2.12	1.43	12	0.24	-1106.00	1643.00	5960	20220805	-60.57	1889	20230619	24.40	3450	-31.88	20230109	1889	24.40	20230619	5960	-60.57	20220805	1889	24.40	20230619	1.58	N	060240	500	130 억	4207132	N	N	N	N
26	20230627	160521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2395	195	2	8.86	15353438425	6333479	930.29	2230	2530	2230	2860	1540	2200	2424.20	16.65	0	-28734	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	609	-2.17	1.46	12	24.91	-1106.00	1643.00	5960	20220805	-59.82	1889	20230619	26.79	3450	-30.58	20230109	1889	26.79	20230619	5960	-59.82	20220805	1889	26.79	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
27	20230627	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2380	180	2	8.18	14930729610	6156305	904.27	2230	2530	2230	2860	1540	2200	2425.27	16.65	0	-87853	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	605	-2.15	1.45	12	24.21	-1106.00	1643.00	5960	20220805	-60.07	1889	20230619	25.99	3450	-31.01	20230109	1889	25.99	20230619	5960	-60.07	20220805	1889	25.99	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
28	20230627	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2460	260	2	11.82	12010306710	4952156	727.40	2230	2530	2230	2860	1540	2200	2425.27	16.65	0	-129407	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	626	-2.22	1.50	12	19.47	-1106.00	1643.00	5960	20220805	-58.72	1889	20230619	30.23	3450	-28.70	20230109	1889	30.23	20230619	5960	-58.72	20220805	1889	30.23	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
29	20230627	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2340	140	2	6.36	7537063905	3126740	459.27	2230	2530	2230	2860	1540	2200	2410.52	16.65	0	-97318	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	595	-2.12	1.42	12	12.30	-1106.00	1643.00	5960	20220805	-60.74	1889	20230619	23.88	3450	-32.17	20230109	1889	23.88	20230619	5960	-60.74	20220805	1889	23.88	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
30	20230627	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2325	125	2	5.68	7399383335	3067586	450.58	2230	2530	2230	2860	1540	2200	2412.12	16.65	0	-93711	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	591	-2.10	1.42	12	12.06	-1106.00	1643.00	5960	20220805	-60.99	1889	20230619	23.08	3450	-32.61	20230109	1889	23.08	20230619	5960	-60.99	20220805	1889	23.08	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
31	20230627	110533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2350	150	2	6.82	6936845990	2870686	421.66	2230	2530	2230	2860	1540	2200	2416.44	16.65	0	-85871	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	598	-2.12	1.43	12	11.29	-1106.00	1643.00	5960	20220805	-60.57	1889	20230619	24.40	3450	-31.88	20230109	1889	24.40	20230619	5960	-60.57	20220805	1889	24.40	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
32	20230627	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2385	185	2	8.41	5931741190	2446618	359.37	2230	2530	2230	2860	1540	2200	2424.47	16.65	0	-54908	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	606	-2.16	1.45	12	9.62	-1106.00	1643.00	5960	20220805	-59.98	1889	20230619	26.26	3450	-30.87	20230109	1889	26.26	20230619	5960	-59.98	20220805	1889	26.26	20230619	1.68	N	060240	500	130 억	4233396	N	N	N	N
33	20230627	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2450	250	2	11.36	758931365	320352	47.05	2230	2450	2230	2860	1540	2200	2369.05	16.65	0	71276	2403	2301	2238	2136	2073	2270	2105	131	660	500	1540	5	1	25429284	623	-2.22	1.49	12	1.26	-1106.00	1643.00	5960	20220805	-58.89	1889	20230619	29.70	3450	-28.99	20230109	1889	29.70	20230619	5960	-58.89	20220805	1889	29.70	20230619	1.68	N	060240	500	130 억	4233396	Y	N	N	N
34	20230626	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2200	-95	5	-4.14	1497979015	669981	25.57	2295	2340	2175	2980	1610	2295	2235.83	16.54	0	-8329	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	559	-1.99	1.34	12	2.63	-1106.00	1643.00	5960	20220805	-63.09	1889	20230619	16.46	3450	-36.23	20230109	1889	16.46	20230619	5960	-63.09	20220805	1889	16.46	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
35	20230626	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2230	-65	5	-2.83	1411290400	630714	24.07	2295	2340	2175	2980	1610	2295	2237.44	16.54	0	-13688	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	567	-2.02	1.36	12	2.48	-1106.00	1643.00	5960	20220805	-62.58	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5960	-62.58	20220805	1889	18.05	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
36	20230626	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2220	-75	5	-3.27	1283890705	573068	21.87	2295	2340	2175	2980	1610	2295	2240.20	16.54	0	-10673	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	565	-2.01	1.35	12	2.25	-1106.00	1643.00	5960	20220805	-62.75	1889	20230619	17.52	3450	-35.65	20230109	1889	17.52	20230619	5960	-62.75	20220805	1889	17.52	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
37	20230626	130522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2220	-75	5	-3.27	1114531450	496474	18.95	2295	2340	2175	2980	1610	2295	2244.71	16.54	0	17324	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	565	-2.01	1.35	12	1.95	-1106.00	1643.00	5960	20220805	-62.75	1889	20230619	17.52	3450	-35.65	20230109	1889	17.52	20230619	5960	-62.75	20220805	1889	17.52	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
38	20230626	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2230	-65	5	-2.83	676922525	302764	11.55	2295	2300	2175	2980	1610	2295	2235.45	16.54	0	63840	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	567	-2.02	1.36	12	1.19	-1106.00	1643.00	5960	20220805	-62.58	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5960	-62.58	20220805	1889	18.05	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
39	20230626	110520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2255	-40	5	-1.74	613023005	274154	10.46	2295	2300	2175	2980	1610	2295	2235.65	16.54	0	61877	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	573	-2.04	1.37	12	1.08	-1106.00	1643.00	5960	20220805	-62.16	1889	20230619	19.38	3450	-34.64	20230109	1889	19.38	20230619	5960	-62.16	20220805	1889	19.38	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
40	20230626	100520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2220	-75	5	-3.27	412962775	185037	7.06	2295	2300	2175	2980	1610	2295	2231.15	16.54	0	24568	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	565	-2.01	1.35	12	0.73	-1106.00	1643.00	5960	20220805	-62.75	1889	20230619	17.52	3450	-35.65	20230109	1889	17.52	20230619	5960	-62.75	20220805	1889	17.52	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
41	20230626	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2220	-75	5	-3.27	166970370	74506	2.84	2295	2300	2175	2980	1610	2295	2239.66	16.54	0	-4774	2575	2435	2325	2185	2075	2505	2255	131	685	500	1600	5	1	25429284	565	-2.01	1.35	12	0.29	-1106.00	1643.00	5960	20220805	-62.75	1889	20230619	17.52	3450	-35.65	20230109	1889	17.52	20230619	5960	-62.75	20220805	1889	17.52	20230619	2.06	N	060240	500	130 억	4206568	N	N	N	N
42	20230623	164104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2295	15	2	0.66	6143232685	2605261	81.90	2290	2465	2215	2960	1600	2280	2358.32	16.16	0	60396	2723	2501	2353	2131	1983	2427	2057	131	680	500	1590	5	1	25429284	584	-2.08	1.40	12	10.25	-1106.00	1643.00	5960	20220805	-61.49	1889	20230619	21.49	3450	-33.48	20230109	1889	21.49	20230619	5960	-61.49	20220805	1889	21.49	20230619	1.56	N	060240	500	130 억	4110008	N	N	N	N
43	20230623	140427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2285	5	2	0.22	5548951795	2347565	73.80	2290	2465	2215	2960	1600	2280	2363.71	16.16	0	13416	2723	2501	2353	2131	1983	2427	2057	131	680	500	1590	5	1	25429284	581	-2.07	1.39	12	9.23	-1106.00	1643.00	5960	20220805	-61.66	1889	20230619	20.96	3450	-33.77	20230109	1889	20.96	20230619	5960	-61.66	20220805	1889	20.96	20230619	1.56	N	060240	500	130 억	4110008	N	N	N	N
44	20230622	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2280	-75	5	-3.18	7582453845	3170470	30.84	2355	2575	2205	3060	1650	2355	2391.67	16.11	0	-15035	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	580	-2.06	1.39	12	12.47	-1106.00	1643.00	5960	20220805	-61.74	1889	20230619	20.70	3450	-33.91	20230109	1889	20.70	20230619	5960	-61.74	20220805	1889	20.70	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
45	20230622	150918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2290	-65	5	-2.76	7460902255	3117216	30.32	2355	2575	2205	3060	1650	2355	2393.48	16.11	0	-23393	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	582	-2.07	1.39	12	12.26	-1106.00	1643.00	5960	20220805	-61.58	1889	20230619	21.23	3450	-33.62	20230109	1889	21.23	20230619	5960	-61.58	20220805	1889	21.23	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
46	20230622	140118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2315	-40	5	-1.70	7164468035	2987683	29.06	2355	2575	2205	3060	1650	2355	2398.04	16.11	0	-54099	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	589	-2.09	1.41	12	11.75	-1106.00	1643.00	5960	20220805	-61.16	1889	20230619	22.55	3450	-32.90	20230109	1889	22.55	20230619	5960	-61.16	20220805	1889	22.55	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
47	20230622	130459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2335	-20	5	-0.85	6890964440	2869312	27.91	2355	2575	2205	3060	1650	2355	2401.65	16.11	0	-40070	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	594	-2.11	1.42	12	11.28	-1106.00	1643.00	5960	20220805	-60.82	1889	20230619	23.61	3450	-32.32	20230109	1889	23.61	20230619	5960	-60.82	20220805	1889	23.61	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
48	20230622	120732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2320	-35	5	-1.49	6661463035	2771467	26.96	2355	2575	2205	3060	1650	2355	2403.63	16.11	0	-48171	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	590	-2.10	1.41	12	10.90	-1106.00	1643.00	5960	20220805	-61.07	1889	20230619	22.82	3450	-32.75	20230109	1889	22.82	20230619	5960	-61.07	20220805	1889	22.82	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
49	20230622	110702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2345	-10	5	-0.42	6432243855	2673074	26.00	2355	2575	2205	3060	1650	2355	2406.36	16.11	0	-51297	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	596	-2.12	1.43	12	10.51	-1106.00	1643.00	5960	20220805	-60.65	1889	20230619	24.14	3450	-32.03	20230109	1889	24.14	20230619	5960	-60.65	20220805	1889	24.14	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
50	20230622	100252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2360	5	2	0.21	5173137310	2138753	20.81	2355	2575	2205	3060	1650	2355	2418.83	16.11	0	-57813	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	600	-2.13	1.44	12	8.41	-1106.00	1643.00	5960	20220805	-60.40	1889	20230619	24.93	3450	-31.59	20230109	1889	24.93	20230619	5960	-60.40	20220805	1889	24.93	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
51	20230622	090505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2250	-105	5	-4.46	568700695	249981	2.43	2355	2360	2205	3060	1650	2355	2274.21	16.11	0	3679	2931	2642	2491	2202	2051	2567	2127	131	705	500	1640	5	1	25429284	572	-2.03	1.37	12	0.98	-1106.00	1643.00	5960	20220805	-62.25	1889	20230619	19.11	3450	-34.78	20230109	1889	19.11	20230619	5960	-62.25	20220805	1889	19.11	20230619	1.00	N	060240	500	130 억	4097594	N	N	N	N
52	20230621	160741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2355	65	2	2.84	26349920815	10214818	60.68	2595	2780	2340	2975	1605	2290	2579.84	15.74	0	-30670	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	599	-2.13	1.43	12	40.17	-1106.00	1643.00	5960	20220805	-60.49	1889	20230619	24.67	3450	-31.74	20230109	1889	24.67	20230619	5960	-60.49	20220805	1889	24.67	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
53	20230621	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2390	100	2	4.37	25727912850	9951391	59.12	2595	2780	2360	2975	1605	2290	2585.58	15.74	0	-63056	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	608	-2.16	1.45	12	39.13	-1106.00	1643.00	5960	20220805	-59.90	1889	20230619	26.52	3450	-30.72	20230109	1889	26.52	20230619	5960	-59.90	20220805	1889	26.52	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
54	20230621	140918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2400	110	2	4.80	23768606005	9148750	54.35	2595	2780	2360	2975	1605	2290	2598.27	15.74	0	-76150	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	610	-2.17	1.46	12	35.98	-1106.00	1643.00	5960	20220805	-59.73	1889	20230619	27.05	3450	-30.43	20230109	1889	27.05	20230619	5960	-59.73	20220805	1889	27.05	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
55	20230621	130131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2480	190	2	8.30	22563972890	8650997	51.39	2595	2780	2455	2975	1605	2290	2608.53	15.74	0	-122128	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	631	-2.24	1.51	12	34.02	-1106.00	1643.00	5960	20220805	-58.39	1889	20230619	31.29	3450	-28.12	20230109	1889	31.29	20230619	5960	-58.39	20220805	1889	31.29	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
56	20230621	120321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2480	190	2	8.30	22057100925	8447450	50.18	2595	2780	2455	2975	1605	2290	2611.38	15.74	0	-109627	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	631	-2.24	1.51	12	33.22	-1106.00	1643.00	5960	20220805	-58.39	1889	20230619	31.29	3450	-28.12	20230109	1889	31.29	20230619	5960	-58.39	20220805	1889	31.29	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
57	20230621	110727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2530	240	2	10.48	20550283535	7845150	46.61	2595	2780	2455	2975	1605	2290	2619.80	15.74	0	-77670	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	643	-2.29	1.54	12	30.85	-1106.00	1643.00	5960	20220805	-57.55	1889	20230619	33.93	3450	-26.67	20230109	1889	33.93	20230619	5960	-57.55	20220805	1889	33.93	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
58	20230621	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2545	255	2	11.14	18798621670	7154737	42.50	2595	2780	2455	2975	1605	2290	2627.79	15.74	0	-76532	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	647	-2.30	1.55	12	28.14	-1106.00	1643.00	5960	20220805	-57.30	1889	20230619	34.73	3450	-26.23	20230109	1889	34.73	20230619	5960	-57.30	20220805	1889	34.73	20230619	1.00	N	060240	500	130 억	4003021	N	N	N	N
59	20230621	090120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2290	0	3	0.00	17104010	7469	0.04	0	0	0	2975	1605	2290	0.00	15.74	0	0	2756	2523	2212	1979	1668	2639	2095	131	685	500	1600	5	1	25429284	582	-2.07	1.39	12	0.03	-1106.00	1643.00	5960	20220805	-61.58	1889	20230619	21.23	3450	-33.62	20230109	1889	21.23	20230619	5960	-61.58	20220805	1889	21.23	20230619	1.00	N	060240	500	130 억	4003021	Y	N	N	N
60	20230620	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2290	382	2	20.02	37033116723	16188894	15011.12	1916	2445	1901	2480	1336	1908	2287.56	15.63	0	-216230	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	5	1	25429284	582	-2.07	1.39	12	63.66	-1106.00	1643.00	5960	20220805	-61.58	1889	20230619	21.23	3450	-33.62	20230109	1889	21.23	20230619	5960	-61.58	20220805	1889	21.23	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
61	20230620	150218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2375	467	2	24.48	31445886828	13831164	12824.92	1916	2425	1901	2480	1336	1908	2273.55	15.63	0	-225395	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	5	1	25429284	604	-2.15	1.45	12	54.39	-1106.00	1643.00	5960	20220805	-60.15	1889	20230619	25.73	3450	-31.16	20230109	1889	25.73	20230619	5960	-60.15	20220805	1889	25.73	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
62	20230620	140326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2260	352	2	18.45	17037230453	7655566	7098.61	1916	2425	1901	2480	1336	1908	2225.47	15.63	0	-207403	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	5	1	25429284	575	-2.04	1.38	12	30.11	-1106.00	1643.00	5960	20220805	-62.08	1889	20230619	19.64	3450	-34.49	20230109	1889	19.64	20230619	5960	-62.08	20220805	1889	19.64	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
63	20230620	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2250	342	2	17.92	5553070543	2425726	2249.25	1916	2425	1901	2480	1336	1908	2289.24	15.63	0	-161608	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	5	1	25429284	572	-2.03	1.37	12	9.54	-1106.00	1643.00	5960	20220805	-62.25	1889	20230619	19.11	3450	-34.78	20230109	1889	19.11	20230619	5960	-62.25	20220805	1889	19.11	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
64	20230620	120355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1968	60	2	3.14	283102959	144493	133.98	1916	2000	1901	2480	1336	1908	1959.28	15.63	0	12694	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	1	1	25429284	500	-1.78	1.20	12	0.57	-1106.00	1643.00	5960	20220805	-66.98	1889	20230619	4.18	3450	-42.96	20230109	1889	4.18	20230619	5960	-66.98	20220805	1889	4.18	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
65	20230620	110656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1957	49	2	2.57	264704241	135116	125.29	1916	2000	1901	2480	1336	1908	1959.09	15.63	0	14917	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	1	1	25429284	498	-1.77	1.19	12	0.53	-1106.00	1643.00	5960	20220805	-67.16	1889	20230619	3.60	3450	-43.28	20230109	1889	3.60	20230619	5960	-67.16	20220805	1889	3.60	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
66	20230620	100801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1965	57	2	2.99	195578766	99707	92.45	1916	2000	1901	2480	1336	1908	1961.53	15.63	0	16590	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	1	1	25429284	500	-1.78	1.20	12	0.39	-1106.00	1643.00	5960	20220805	-67.03	1889	20230619	4.02	3450	-43.04	20230109	1889	4.02	20230619	5960	-67.03	20220805	1889	4.02	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
67	20230620	091009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1910	2	2	0.10	4171598	2184	2.03	1916	1916	1901	2480	1336	1908	1910.07	15.63	0	-702	1936	1921	1905	1890	1874	1914	1883	131	572	500	1330	1	1	25429284	486	-1.73	1.16	12	0.01	-1106.00	1643.00	5960	20220805	-67.95	1889	20230619	1.11	3450	-44.64	20230109	1889	1.11	20230619	5960	-67.95	20220805	1889	1.11	20230619	0.99	N	060240	500	130 억	3974132	N	N	N	N
68	20230619	160240	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1908	-7	5	-0.37	204034648	107487	107.16	1915	1920	1889	2485	1341	1915	1898.09	15.62	0	2020	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	485	-1.73	1.16	12	0.42	-1106.00	1643.00	5960	20220805	-67.99	1889	20230619	1.01	3450	-44.70	20230109	1889	1.01	20230619	5960	-67.99	20220805	1889	1.01	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
69	20230619	150442	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1902	-13	5	-0.68	186767166	98426	98.13	1915	1920	1889	2485	1341	1915	1897.54	15.62	0	2015	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	484	-1.72	1.16	12	0.39	-1106.00	1643.00	5960	20220805	-68.09	1889	20230619	0.69	3450	-44.87	20230109	1889	0.69	20230619	5960	-68.09	20220805	1889	0.69	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
70	20230619	140727	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1892	-23	5	-1.20	179341625	94512	94.23	1915	1920	1889	2485	1341	1915	1897.55	15.62	0	-556	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	481	-1.71	1.15	12	0.37	-1106.00	1643.00	5960	20220805	-68.26	1889	20230619	0.16	3450	-45.16	20230109	1889	0.16	20230619	5960	-68.26	20220805	1889	0.16	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
71	20230619	130331	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1910	-5	5	-0.26	160731251	84695	84.44	1915	1920	1889	2485	1341	1915	1897.77	15.62	0	-1449	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	486	-1.73	1.16	12	0.33	-1106.00	1643.00	5960	20220805	-67.95	1889	20230619	1.11	3450	-44.64	20230109	1889	1.11	20230619	5960	-67.95	20220805	1889	1.11	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
72	20230619	120808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1910	-5	5	-0.26	157135925	82813	82.56	1915	1920	1889	2485	1341	1915	1897.48	15.62	0	-986	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	486	-1.73	1.16	12	0.33	-1106.00	1643.00	5960	20220805	-67.95	1889	20230619	1.11	3450	-44.64	20230109	1889	1.11	20230619	5960	-67.95	20220805	1889	1.11	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
73	20230619	111000	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1908	-7	5	-0.37	130466006	68789	68.58	1915	1920	1889	2485	1341	1915	1896.61	15.62	0	-4242	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	485	-1.73	1.16	12	0.27	-1106.00	1643.00	5960	20220805	-67.99	1889	20230619	1.01	3450	-44.70	20230109	1889	1.01	20230619	5960	-67.99	20220805	1889	1.01	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
74	20230619	100416	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1889	-26	5	-1.36	110553818	58310	58.14	1915	1920	1889	2485	1341	1915	1895.97	15.62	0	-6230	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	480	-1.71	1.15	12	0.23	-1106.00	1643.00	5960	20220805	-68.31	1889	20230619	0.00	3450	-45.25	20230109	1889	0.00	20230619	5960	-68.31	20220805	1889	0.00	20230619	0.98	N	060240	500	130 억	3972112	N	N	N	N
75	20230619	090916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1912	-3	5	-0.16	7050876	3682	3.67	1915	1920	1912	2485	1341	1915	1914.96	15.62	0	-129	1957	1935	1922	1900	1887	1929	1894	131	572	500	1340	1	1	25429284	486	-1.73	1.16	12	0.01	-1106.00	1643.00	5960	20220805	-67.92	1909	20230616	0.16	3450	-44.58	20230109	1909	0.16	20230616	5960	-67.92	20220805	1909	0.16	20230616	0.98	N	060240	500	130 억	3972112	N	N	N	N
76	20230616	160710	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1915	3	2	0.16	192082693	100039	49.06	1928	1944	1909	2485	1339	1912	1920.08	15.58	0	9167	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	487	-1.73	1.17	12	0.39	-1106.00	1643.00	5960	20220805	-67.87	1909	20230616	0.31	3450	-44.49	20230109	1909	0.31	20230616	5960	-67.87	20220805	1909	0.31	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
77	20230616	150253	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1911	-1	5	-0.05	181642487	94584	46.39	1928	1944	1909	2485	1339	1912	1920.44	15.58	0	9886	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	486	-1.73	1.16	12	0.37	-1106.00	1643.00	5960	20220805	-67.94	1909	20230616	0.10	3450	-44.61	20230109	1909	0.10	20230616	5960	-67.94	20220805	1909	0.10	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
78	20230616	140433	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1912	0	3	0.00	160746166	83652	41.03	1928	1944	1909	2485	1339	1912	1921.61	15.58	0	9721	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	486	-1.73	1.16	12	0.33	-1106.00	1643.00	5960	20220805	-67.92	1909	20230616	0.16	3450	-44.58	20230109	1909	0.16	20230616	5960	-67.92	20220805	1909	0.16	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
79	20230616	131002	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1920	8	2	0.42	113610618	58999	28.94	1928	1944	1910	2485	1339	1912	1925.64	15.58	0	16470	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	488	-1.74	1.17	12	0.23	-1106.00	1643.00	5960	20220805	-67.79	1910	20230616	0.52	3450	-44.35	20230109	1910	0.52	20230616	5960	-67.79	20220805	1910	0.52	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
80	20230616	120126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1932	20	2	1.05	97980313	50884	24.96	1928	1944	1910	2485	1339	1912	1925.56	15.58	0	18244	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	491	-1.75	1.18	12	0.20	-1106.00	1643.00	5960	20220805	-67.58	1910	20230616	1.15	3450	-44.00	20230109	1910	1.15	20230616	5960	-67.58	20220805	1910	1.15	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
81	20230616	110650	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1933	21	2	1.10	93418553	48521	23.80	1928	1944	1910	2485	1339	1912	1925.32	15.58	0	18271	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	492	-1.75	1.18	12	0.19	-1106.00	1643.00	5960	20220805	-67.57	1910	20230616	1.20	3450	-43.97	20230109	1910	1.20	20230616	5960	-67.57	20220805	1910	1.20	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
82	20230616	100503	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1925	13	2	0.68	73800762	38354	18.81	1928	1944	1910	2485	1339	1912	1924.20	15.58	0	18095	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	490	-1.74	1.17	12	0.15	-1106.00	1643.00	5960	20220805	-67.70	1910	20230616	0.79	3450	-44.20	20230109	1910	0.79	20230616	5960	-67.70	20220805	1910	0.79	20230616	0.99	N	060240	500	130 억	3962945	N	N	N	N
83	20230616	090216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1925	13	2	0.68	631438	329	0.16	1928	1928	1913	2485	1339	1912	1919.26	15.58	0	171	2030	1971	1941	1882	1852	1956	1867	131	573	500	1330	1	1	25429284	490	-1.74	1.17	12	0.00	-1106.00	1643.00	5960	20220805	-67.70	1911	20230615	0.73	3450	-44.20	20230109	1911	0.73	20230615	5960	-67.70	20220805	1911	0.73	20230615	0.99	N	060240	500	130 억	3962945	N	N	N	N
84	20230615	150654	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1913	-62	5	-3.14	364398162	188714	96.70	1972	2000	1911	2565	1383	1975	1930.95	15.80	0	-53117	2029	2001	1987	1959	1945	1995	1953	131	591	500	1380	1	1	25429284	486	-1.73	1.16	12	0.74	-1106.00	1643.00	5960	20220805	-67.90	1911	20230615	0.10	3450	-44.55	20230109	1911	0.10	20230615	5960	-67.90	20220805	1911	0.10	20230615	0.99	N	060240	500	130 억	4016991	N	N	N	N
85	20230615	140746	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1920	-55	5	-2.78	305476563	157928	80.92	1972	2000	1913	2565	1383	1975	1934.28	15.80	0	-46441	2029	2001	1987	1959	1945	1995	1953	131	591	500	1380	1	1	25429284	488	-1.74	1.17	12	0.62	-1106.00	1643.00	5960	20220805	-67.79	1913	20230615	0.37	3450	-44.35	20230109	1913	0.37	20230615	5960	-67.79	20220805	1913	0.37	20230615	0.99	N	060240	500	130 억	4016991	N	N	N	N
86	20230615	130939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1923	-52	5	-2.63	259367556	133867	68.59	1972	2000	1914	2565	1383	1975	1937.50	15.80	0	-41720	2029	2001	1987	1959	1945	1995	1953	131	591	500	1380	1	1	25429284	489	-1.74	1.17	12	0.53	-1106.00	1643.00	5960	20220805	-67.73	1914	20230615	0.47	3450	-44.26	20230109	1914	0.47	20230615	5960	-67.73	20220805	1914	0.47	20230615	0.99	N	060240	500	130 억	4016991	N	N	N	N
87	20230615	120102	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1927	-48	5	-2.43	238955895	123243	63.15	1972	2000	1914	2565	1383	1975	1938.90	15.80	0	-38799	2029	2001	1987	1959	1945	1995	1953	131	591	500	1380	1	1	25429284	490	-1.74	1.17	12	0.48	-1106.00	1643.00	5960	20220805	-67.67	1914	20230615	0.68	3450	-44.14	20230109	1914	0.68	20230615	5960	-67.67	20220805	1914	0.68	20230615	0.99	N	060240	500	130 억	4016991	N	N	N	N
88	20230615	110649	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1925	-50	5	-2.53	146753474	75183	38.52	1972	2000	1923	2565	1383	1975	1951.95	15.80	0	-38576	2029	2001	1987	1959	1945	1995	1953	131	591	500	1380	1	1	25429284	490	-1.74	1.17	12	0.30	-1106.00	1643.00	5960	20220805	-67.70	1923	20230615	0.10	3450	-44.20	20230109	1923	0.10	20230615	5960	-67.70	20220805	1923	0.10	20230615	0.99	N	060240	500	130 억	4016991	N	N	N	N
89	20230611	184713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	0	3	0.00	199864745	98368	121.33	2025	2065	2010	2625	1415	2020	2032.12	16.25	-5335	-5335	2100	2060	2040	2000	1980	2050	1990	131	605	500	1410	5	1	25429284	514	-1.83	1.23	12	0.39	-1106.00	1643.00	5960	20220805	-66.11	1965	20230517	2.80	3450	-41.45	20230109	1965	2.80	20230517	5960	-66.11	20220805	1965	2.80	20230517	1.05	N	060240	500	130 억	4131584	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History