KissMeData/043610/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

39 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	160438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3765	-30	5	-0.79	493136820	130975	84.63	3830	3830	3745	4930	2660	3795	3765.10	1.50	0	-37437	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2188	12.47	1.39	12	0.23	302.00	2717.00	5390	20220718	-30.15	3340	20230103	12.72	4995	-24.62	20230517	3340	12.72	20230103	5390	-30.15	20220718	3340	12.72	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
3	20230630	150442	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3765	-30	5	-0.79	442620695	117553	75.95	3830	3830	3745	4930	2660	3795	3765.27	1.50	0	-33780	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2188	12.47	1.39	12	0.20	302.00	2717.00	5390	20220718	-30.15	3340	20230103	12.72	4995	-24.62	20230517	3340	12.72	20230103	5390	-30.15	20220718	3340	12.72	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
4	20230630	140439	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3775	-20	5	-0.53	384892720	102214	66.04	3830	3830	3745	4930	2660	3795	3765.53	1.50	0	-29958	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2194	12.50	1.39	12	0.18	302.00	2717.00	5390	20220718	-29.96	3340	20230103	13.02	4995	-24.42	20230517	3340	13.02	20230103	5390	-29.96	20220718	3340	13.02	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
5	20230630	130441	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3775	-20	5	-0.53	326251120	86633	55.98	3830	3830	3745	4930	2660	3795	3765.87	1.50	0	-24172	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2194	12.50	1.39	12	0.15	302.00	2717.00	5390	20220718	-29.96	3340	20230103	13.02	4995	-24.42	20230517	3340	13.02	20230103	5390	-29.96	20220718	3340	13.02	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
6	20230630	120438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3780	-15	5	-0.40	297246460	78938	51.00	3830	3830	3745	4930	2660	3795	3765.54	1.50	0	-21629	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2197	12.52	1.39	12	0.14	302.00	2717.00	5390	20220718	-29.87	3340	20230103	13.17	4995	-24.32	20230517	3340	13.17	20230103	5390	-29.87	20220718	3340	13.17	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
7	20230630	110440	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3765	-30	5	-0.79	274913660	73008	47.17	3830	3830	3745	4930	2660	3795	3765.50	1.50	0	-19567	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2188	12.47	1.39	12	0.13	302.00	2717.00	5390	20220718	-30.15	3340	20230103	12.72	4995	-24.62	20230517	3340	12.72	20230103	5390	-30.15	20220718	3340	12.72	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
8	20230630	100440	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3755	-40	5	-1.05	216269570	57406	37.09	3830	3830	3745	4930	2660	3795	3767.33	1.50	0	-16218	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2182	12.43	1.38	12	0.10	302.00	2717.00	5390	20220718	-30.33	3340	20230103	12.43	4995	-24.82	20230517	3340	12.43	20230103	5390	-30.33	20220718	3340	12.43	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
9	20230630	090440	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3825	30	2	0.79	13883800	3650	2.36	3830	3830	3800	4930	2660	3795	3803.98	1.50	0	1379	3871	3832	3811	3772	3751	3822	3762	291	1135	500	2730	5	1	58115438	2223	12.67	1.41	12	0.01	302.00	2717.00	5390	20220718	-29.04	3340	20230103	14.52	4995	-23.42	20230517	3340	14.52	20230103	5390	-29.04	20220718	3340	14.52	20230103	3.77	N	043610	500	290 억	874046	N	N	188	N	N
10	20230629	160439	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	-35	5	-0.91	573961410	151027	52.42	3845	3850	3790	4975	2685	3830	3800.39	1.54	0	-23249	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2205	12.57	1.40	12	0.26	302.00	2717.00	5390	20220718	-29.59	3340	20230103	13.62	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3340	13.62	20230103	3.78	N	043610	500	290 억	897294	N	N	188	N	N
11	20230629	150437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	-35	5	-0.91	549029840	144454	50.14	3845	3850	3790	4975	2685	3830	3800.72	1.54	0	-21324	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2205	12.57	1.40	12	0.25	302.00	2717.00	5390	20220718	-29.59	3340	20230103	13.62	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3340	13.62	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
12	20230629	140437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3800	-30	5	-0.78	432783775	113816	39.50	3845	3850	3790	4975	2685	3830	3802.48	1.54	0	-6717	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2208	12.58	1.40	12	0.20	302.00	2717.00	5390	20220718	-29.50	3340	20230103	13.77	4995	-23.92	20230517	3340	13.77	20230103	5390	-29.50	20220718	3340	13.77	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
13	20230629	130436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	-35	5	-0.91	399391390	105019	36.45	3845	3850	3790	4975	2685	3830	3803.03	1.54	0	-4006	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2205	12.57	1.40	12	0.18	302.00	2717.00	5390	20220718	-29.59	3340	20230103	13.62	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3340	13.62	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
14	20230629	120439	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	-35	5	-0.91	351272250	92336	32.05	3845	3850	3790	4975	2685	3830	3804.28	1.54	0	-1131	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2205	12.57	1.40	12	0.16	302.00	2717.00	5390	20220718	-29.59	3340	20230103	13.62	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3340	13.62	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
15	20230629	110438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3800	-30	5	-0.78	279801345	73497	25.51	3845	3850	3790	4975	2685	3830	3806.97	1.54	0	3758	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2208	12.58	1.40	12	0.13	302.00	2717.00	5390	20220718	-29.50	3340	20230103	13.77	4995	-23.92	20230517	3340	13.77	20230103	5390	-29.50	20220718	3340	13.77	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
16	20230629	100438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3805	-25	5	-0.65	212556460	55783	19.36	3845	3850	3795	4975	2685	3830	3810.41	1.54	0	8987	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2211	12.60	1.40	12	0.10	302.00	2717.00	5390	20220718	-29.41	3340	20230103	13.92	4995	-23.82	20230517	3340	13.92	20230103	5390	-29.41	20220718	3340	13.92	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
17	20230629	090437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3830	0	3	0.00	20271385	5284	1.83	3845	3850	3820	4975	2685	3830	3836.40	1.54	0	-1904	3936	3882	3836	3782	3736	3910	3810	291	1145	500	2750	5	1	58115438	2226	12.68	1.41	12	0.01	302.00	2717.00	5390	20220718	-28.94	3340	20230103	14.67	4995	-23.32	20230517	3340	14.67	20230103	5390	-28.94	20220718	3340	14.67	20230103	3.78	N	043610	500	290 억	897294	N	N	0	N	N
18	20230628	160434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3830	35	2	0.92	1096433130	286128	224.60	3810	3890	3790	4930	2660	3795	3831.97	1.64	0	-56111	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2226	12.68	1.41	12	0.49	302.00	2717.00	5390	20220718	-28.94	3340	20230103	14.67	4995	-23.32	20230517	3340	14.67	20230103	5390	-28.94	20220718	3340	14.67	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
19	20230628	150436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3830	35	2	0.92	1021724365	266597	209.27	3810	3890	3790	4930	2660	3795	3832.47	1.64	0	-56452	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2226	12.68	1.41	12	0.46	302.00	2717.00	5390	20220718	-28.94	3340	20230103	14.67	4995	-23.32	20230517	3340	14.67	20230103	5390	-28.94	20220718	3340	14.67	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
20	20230628	140434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3840	45	2	1.19	934335015	243803	191.38	3810	3890	3790	4930	2660	3795	3832.34	1.64	0	-52349	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2232	12.72	1.41	12	0.42	302.00	2717.00	5390	20220718	-28.76	3340	20230103	14.97	4995	-23.12	20230517	3340	14.97	20230103	5390	-28.76	20220718	3340	14.97	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
21	20230628	130435	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3805	10	2	0.26	811585445	211741	166.21	3810	3890	3790	4930	2660	3795	3832.92	1.64	0	-48022	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2211	12.60	1.40	12	0.36	302.00	2717.00	5390	20220718	-29.41	3340	20230103	13.92	4995	-23.82	20230517	3340	13.92	20230103	5390	-29.41	20220718	3340	13.92	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
22	20230628	120410	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3800	5	2	0.13	776609590	202539	158.99	3810	3890	3790	4930	2660	3795	3834.37	1.64	0	-44676	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2208	12.58	1.40	12	0.35	302.00	2717.00	5390	20220718	-29.50	3340	20230103	13.77	4995	-23.92	20230517	3340	13.77	20230103	5390	-29.50	20220718	3340	13.77	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
23	20230628	110438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3810	15	2	0.40	618095625	160843	126.26	3810	3890	3800	4930	2660	3795	3842.85	1.64	0	-41041	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2214	12.62	1.40	12	0.28	302.00	2717.00	5390	20220718	-29.31	3340	20230103	14.07	4995	-23.72	20230517	3340	14.07	20230103	5390	-29.31	20220718	3340	14.07	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
24	20230628	100438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3825	30	2	0.79	171037965	44732	35.11	3810	3850	3800	4930	2660	3795	3823.62	1.64	0	-11423	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2223	12.67	1.41	12	0.08	302.00	2717.00	5390	20220718	-29.04	3340	20230103	14.52	4995	-23.42	20230517	3340	14.52	20230103	5390	-29.04	20220718	3340	14.52	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
25	20230628	090435	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3810	15	2	0.40	13980680	3668	2.88	3810	3830	3810	4930	2660	3795	3811.53	1.64	0	-2183	3831	3812	3781	3762	3731	3822	3772	291	1135	500	2730	5	1	58115438	2214	12.62	1.40	12	0.01	302.00	2717.00	5390	20220718	-29.31	3340	20230103	14.07	4995	-23.72	20230517	3340	14.07	20230103	5390	-29.31	20220718	3340	14.07	20230103	3.79	N	043610	500	290 억	953049	N	N	347	N	N
26	20230627	160436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	25	2	0.66	478663840	126839	67.21	3755	3800	3750	4900	2640	3770	3773.56	1.66	0	-13615	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2205	12.57	1.40	12	0.22	302.00	2717.00	5390	20220718	-29.59	3310	20220624	14.65	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3340	13.62	20230103	3.82	N	043610	500	290 억	966664	N	N	347	N	N
27	20230627	150439	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3790	20	2	0.53	418316555	110932	58.78	3755	3795	3750	4900	2640	3770	3770.93	1.66	0	-11569	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2203	12.55	1.39	12	0.19	302.00	2717.00	5390	20220718	-29.68	3310	20220624	14.50	4995	-24.12	20230517	3340	13.47	20230103	5390	-29.68	20220718	3340	13.47	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
28	20230627	140443	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3770	0	3	0.00	356507840	94582	50.11	3755	3795	3750	4900	2640	3770	3769.30	1.66	0	-8330	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2191	12.48	1.39	12	0.16	302.00	2717.00	5390	20220718	-30.06	3310	20220624	13.90	4995	-24.52	20230517	3340	12.87	20230103	5390	-30.06	20220718	3340	12.87	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
29	20230627	130442	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3780	10	2	0.27	282849625	75067	39.77	3755	3795	3750	4900	2640	3770	3767.96	1.66	0	-8172	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2197	12.52	1.39	12	0.13	302.00	2717.00	5390	20220718	-29.87	3310	20220624	14.20	4995	-24.32	20230517	3340	13.17	20230103	5390	-29.87	20220718	3340	13.17	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
30	20230627	120444	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3770	0	3	0.00	249202975	66150	35.05	3755	3795	3750	4900	2640	3770	3767.24	1.66	0	-6941	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2191	12.48	1.39	12	0.11	302.00	2717.00	5390	20220718	-30.06	3310	20220624	13.90	4995	-24.52	20230517	3340	12.87	20230103	5390	-30.06	20220718	3340	12.87	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
31	20230627	110444	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3780	10	2	0.27	190897305	50723	26.88	3755	3795	3750	4900	2640	3770	3763.53	1.66	0	-7162	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2197	12.52	1.39	12	0.09	302.00	2717.00	5390	20220718	-29.87	3310	20220624	14.20	4995	-24.32	20230517	3340	13.17	20230103	5390	-29.87	20220718	3340	13.17	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
32	20230627	100433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3765	-5	5	-0.13	127042170	33791	17.90	3755	3785	3750	4900	2640	3770	3759.65	1.66	0	-4298	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2188	12.47	1.39	12	0.06	302.00	2717.00	5390	20220718	-30.15	3310	20220624	13.75	4995	-24.62	20230517	3340	12.72	20230103	5390	-30.15	20220718	3340	12.72	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
33	20230627	090436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3755	-15	5	-0.40	7684670	2046	1.08	3755	3785	3755	4900	2640	3770	3755.95	1.66	0	-36	3880	3825	3780	3725	3680	3802	3702	291	1130	500	2710	5	1	58115438	2182	12.43	1.38	12	0.00	302.00	2717.00	5390	20220718	-30.33	3310	20220624	13.44	4995	-24.82	20230517	3340	12.43	20230103	5390	-30.33	20220718	3340	12.43	20230103	3.82	N	043610	500	290 억	966664	N	N	903	N	N
34	20230626	160435	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3770	-25	5	-0.66	703548160	185961	71.99	3795	3835	3735	4930	2660	3795	3783.36	1.70	0	-21342	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2191	12.48	1.39	12	0.32	302.00	2717.00	5390	20220718	-30.06	3310	20220624	13.90	4995	-24.52	20230517	3340	12.87	20230103	5390	-30.06	20220718	3340	12.87	20230103	3.82	N	043610	500	290 억	988000	N	N	903	N	N
35	20230626	150438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3770	-25	5	-0.66	637682510	168471	65.22	3795	3835	3735	4930	2660	3795	3785.09	1.70	0	-22825	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2191	12.48	1.39	12	0.29	302.00	2717.00	5390	20220718	-30.06	3310	20220624	13.90	4995	-24.52	20230517	3340	12.87	20230103	5390	-30.06	20220718	3340	12.87	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
36	20230626	140437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3780	-15	5	-0.40	510441645	134706	52.15	3795	3835	3735	4930	2660	3795	3789.28	1.70	0	-25904	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2197	12.52	1.39	12	0.23	302.00	2717.00	5390	20220718	-29.87	3310	20220624	14.20	4995	-24.32	20230517	3340	13.17	20230103	5390	-29.87	20220718	3340	13.17	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
37	20230626	130437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	0	3	0.00	468914770	123733	47.90	3795	3835	3735	4930	2660	3795	3789.71	1.70	0	-21363	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2205	12.57	1.40	12	0.21	302.00	2717.00	5390	20220718	-29.59	3310	20220624	14.65	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3340	13.62	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
38	20230626	120433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3800	5	2	0.13	424443130	112007	43.36	3795	3835	3735	4930	2660	3795	3789.41	1.70	0	-17425	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2208	12.58	1.40	12	0.19	302.00	2717.00	5390	20220718	-29.50	3310	20220624	14.80	4995	-23.92	20230517	3340	13.77	20230103	5390	-29.50	20220718	3340	13.77	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
39	20230626	110434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3815	20	2	0.53	384639620	101526	39.30	3795	3835	3735	4930	2660	3795	3788.56	1.70	0	-16594	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2217	12.63	1.40	12	0.17	302.00	2717.00	5390	20220718	-29.22	3310	20220624	15.26	4995	-23.62	20230517	3340	14.22	20230103	5390	-29.22	20220718	3340	14.22	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
40	20230626	100434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3775	-20	5	-0.53	292095860	77187	29.88	3795	3835	3735	4930	2660	3795	3784.21	1.70	0	-18592	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2194	12.50	1.39	12	0.13	302.00	2717.00	5390	20220718	-29.96	3310	20220624	14.05	4995	-24.42	20230517	3340	13.02	20230103	5390	-29.96	20220718	3340	13.02	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
41	20230626	090435	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3770	-25	5	-0.66	66824095	17661	6.84	3795	3825	3750	4930	2660	3795	3783.45	1.70	0	-6492	3961	3877	3836	3752	3711	3857	3732	291	1135	500	2730	5	1	58115438	2191	12.48	1.39	12	0.03	302.00	2717.00	5390	20220718	-30.06	3310	20220624	13.90	4995	-24.52	20230517	3340	12.87	20230103	5390	-30.06	20220718	3340	12.87	20230103	3.82	N	043610	500	290 억	988000	N	N	46	N	N
42	20230623	162343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3795	-80	5	-2.06	973052215	253778	134.91	3875	3920	3795	5030	2715	3875	3834.29	1.78	0	-43279	3978	3926	3898	3846	3818	3912	3832	291	1157	500	2790	5	1	58115438	2205	12.57	1.40	12	0.44	302.00	2717.00	5390	20220718	-29.59	3310	20220624	14.65	4995	-24.02	20230517	3340	13.62	20230103	5390	-29.59	20220718	3310	14.65	20220624	3.84	N	043610	500	290 억	1036357	N	N	46	N	N
43	20230623	140348	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3820	-55	5	-1.42	669606335	174014	92.50	3875	3920	3810	5030	2715	3875	3847.98	1.78	0	-33132	3978	3926	3898	3846	3818	3912	3832	291	1157	500	2790	5	1	58115438	2220	12.65	1.41	12	0.30	302.00	2717.00	5390	20220718	-29.13	3310	20220624	15.41	4995	-23.52	20230517	3340	14.37	20230103	5390	-29.13	20220718	3310	15.41	20220624	3.84	N	043610	500	290 억	1036357	N	N	336	N	N
44	20230622	160850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3875	-55	5	-1.40	722368440	185558	58.27	3930	3950	3870	5100	2755	3930	3893.01	1.87	0	-49142	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2252	12.83	1.43	12	0.32	302.00	2717.00	5390	20220718	-28.11	3310	20220624	17.07	4995	-22.42	20230517	3340	16.02	20230103	5390	-28.11	20220718	3310	17.07	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
45	20230622	151019	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3875	-55	5	-1.40	612201800	157103	49.34	3930	3950	3870	5100	2755	3930	3896.80	1.87	0	-45925	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2252	12.83	1.43	12	0.27	302.00	2717.00	5390	20220718	-28.11	3310	20220624	17.07	4995	-22.42	20230517	3340	16.02	20230103	5390	-28.11	20220718	3310	17.07	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
46	20230622	140535	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-45	5	-1.15	466893820	119627	37.57	3930	3950	3880	5100	2755	3930	3902.89	1.87	0	-36449	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2258	12.86	1.43	12	0.21	302.00	2717.00	5390	20220718	-27.92	3310	20220624	17.37	4995	-22.22	20230517	3340	16.32	20230103	5390	-27.92	20220718	3310	17.37	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
47	20230622	130628	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3890	-40	5	-1.02	394916985	101101	31.75	3930	3950	3880	5100	2755	3930	3906.14	1.87	0	-26849	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2261	12.88	1.43	12	0.17	302.00	2717.00	5390	20220718	-27.83	3310	20220624	17.52	4995	-22.12	20230517	3340	16.47	20230103	5390	-27.83	20220718	3310	17.52	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
48	20230622	120121	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	-20	5	-0.51	256860380	65613	20.61	3930	3950	3895	5100	2755	3930	3914.76	1.87	0	-13135	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2272	12.95	1.44	12	0.11	302.00	2717.00	5390	20220718	-27.46	3310	20220624	18.13	4995	-21.72	20230517	3340	17.07	20230103	5390	-27.46	20220718	3310	18.13	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
49	20230622	110252	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3920	-10	5	-0.25	204193665	52142	16.38	3930	3950	3895	5100	2755	3930	3916.08	1.87	0	-10381	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2278	12.98	1.44	12	0.09	302.00	2717.00	5390	20220718	-27.27	3310	20220624	18.43	4995	-21.52	20230517	3340	17.37	20230103	5390	-27.27	20220718	3310	18.43	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
50	20230622	100223	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3920	-10	5	-0.25	139724375	35687	11.21	3930	3950	3895	5100	2755	3930	3915.24	1.87	0	-7008	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2278	12.98	1.44	12	0.06	302.00	2717.00	5390	20220718	-27.27	3310	20220624	18.43	4995	-21.52	20230517	3340	17.37	20230103	5390	-27.27	20220718	3310	18.43	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
51	20230622	090320	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	-20	5	-0.51	11870555	3029	0.95	3930	3950	3905	5100	2755	3930	3918.63	1.87	0	-408	4093	4011	3958	3876	3823	3985	3850	291	1172	500	2820	5	1	58115438	2272	12.95	1.44	12	0.01	302.00	2717.00	5390	20220718	-27.46	3310	20220624	18.13	4995	-21.72	20230517	3340	17.07	20230103	5390	-27.46	20220718	3310	18.13	20220624	3.87	N	043610	500	290 억	1085498	N	N	4702	N	N
52	20230621	160715	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3930	-80	5	-2.00	1258108790	315562	91.27	4015	4040	3905	5210	2810	4010	3987.15	1.88	0	-9457	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2284	13.01	1.45	12	0.54	302.00	2717.00	5390	20220718	-27.09	3310	20220624	18.73	4995	-21.32	20230517	3340	17.66	20230103	5390	-27.09	20220718	3310	18.73	20220624	3.88	N	043610	500	290 억	1094956	N	N	4702	N	N
53	20230621	150825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3960	-50	5	-1.25	1124332785	281534	81.43	4015	4040	3955	5210	2810	4010	3993.60	1.88	0	-11290	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2301	13.11	1.46	12	0.48	302.00	2717.00	5390	20220718	-26.53	3310	20220624	19.64	4995	-20.72	20230517	3340	18.56	20230103	5390	-26.53	20220718	3310	19.64	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
54	20230621	140314	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3980	-30	5	-0.75	997606420	249585	72.19	4015	4040	3975	5210	2810	4010	3997.06	1.88	0	-1422	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2313	13.18	1.46	12	0.43	302.00	2717.00	5390	20220718	-26.16	3310	20220624	20.24	4995	-20.32	20230517	3340	19.16	20230103	5390	-26.16	20220718	3310	20.24	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
55	20230621	131001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3995	-15	5	-0.37	876711350	219220	63.41	4015	4040	3975	5210	2810	4010	3999.23	1.88	0	6104	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2322	13.23	1.47	12	0.38	302.00	2717.00	5390	20220718	-25.88	3310	20220624	20.69	4995	-20.02	20230517	3340	19.61	20230103	5390	-25.88	20220718	3310	20.69	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
56	20230621	120611	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3995	-15	5	-0.37	828924785	207251	59.94	4015	4040	3975	5210	2810	4010	3999.62	1.88	0	8864	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2322	13.23	1.47	12	0.36	302.00	2717.00	5390	20220718	-25.88	3310	20220624	20.69	4995	-20.02	20230517	3340	19.61	20230103	5390	-25.88	20220718	3310	20.69	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
57	20230621	110202	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4020	10	2	0.25	687207160	171865	49.71	4015	4040	3975	5210	2810	4010	3998.53	1.88	0	19568	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2336	13.31	1.48	12	0.30	302.00	2717.00	5390	20220718	-25.42	3310	20220624	21.45	4995	-19.52	20230517	3340	20.36	20230103	5390	-25.42	20220718	3310	21.45	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
58	20230621	100115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3990	-20	5	-0.50	323578725	81178	23.48	4015	4015	3975	5210	2810	4010	3986.04	1.88	0	14451	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2319	13.21	1.47	12	0.14	302.00	2717.00	5390	20220718	-25.97	3310	20220624	20.54	4995	-20.12	20230517	3340	19.46	20230103	5390	-25.97	20220718	3310	20.54	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
59	20230621	090121	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4005	-5	5	-0.12	8345520	2081	0.60	4015	4015	4000	5210	2810	4010	4010.34	1.88	0	-1470	4083	4046	3978	3941	3873	4065	3960	291	1200	500	2880	5	1	58115438	2328	13.26	1.47	12	0.00	302.00	2717.00	5390	20220718	-25.70	3310	20220624	21.00	4995	-19.82	20230517	3340	19.91	20230103	5390	-25.70	20220718	3310	21.00	20220624	3.88	N	043610	500	290 억	1094956	N	N	0	N	N
60	20230620	160420	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4010	65	2	1.65	1350824485	338726	268.69	3950	4015	3910	5120	2765	3945	3987.79	1.83	0	38101	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2330	13.28	1.48	12	0.58	302.00	2717.00	5390	20220718	-25.60	3310	20220624	21.15	4995	-19.72	20230517	3340	20.06	20230103	5390	-25.60	20220718	3310	21.15	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
61	20230620	150540	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4000	55	2	1.39	1222276125	306646	243.24	3950	4015	3910	5120	2765	3945	3985.95	1.83	0	38229	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2325	13.25	1.47	12	0.53	302.00	2717.00	5390	20220718	-25.79	3310	20220624	20.85	4995	-19.92	20230517	3340	19.76	20230103	5390	-25.79	20220718	3310	20.85	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
62	20230620	140902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4005	60	2	1.52	987519500	248051	196.76	3950	4015	3910	5120	2765	3945	3981.11	1.83	0	37941	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2328	13.26	1.47	12	0.43	302.00	2717.00	5390	20220718	-25.70	3310	20220624	21.00	4995	-19.82	20230517	3340	19.91	20230103	5390	-25.70	20220718	3310	21.00	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
63	20230620	130333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4005	60	2	1.52	778771005	195840	155.35	3950	4015	3910	5120	2765	3945	3976.57	1.83	0	27062	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2328	13.26	1.47	12	0.34	302.00	2717.00	5390	20220718	-25.70	3310	20220624	21.00	4995	-19.82	20230517	3340	19.91	20230103	5390	-25.70	20220718	3310	21.00	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
64	20230620	120109	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3965	20	2	0.51	464474965	117168	92.94	3950	4000	3910	5120	2765	3945	3964.18	1.83	0	10609	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2304	13.13	1.46	12	0.20	302.00	2717.00	5390	20220718	-26.44	3310	20220624	19.79	4995	-20.62	20230517	3340	18.71	20230103	5390	-26.44	20220718	3310	19.79	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
65	20230620	110612	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3960	15	2	0.38	368280925	92858	73.66	3950	4000	3910	5120	2765	3945	3966.07	1.83	0	6965	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2301	13.11	1.46	12	0.16	302.00	2717.00	5390	20220718	-26.53	3310	20220624	19.64	4995	-20.72	20230517	3340	18.56	20230103	5390	-26.53	20220718	3310	19.64	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
66	20230620	100113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3985	40	2	1.01	229807605	58039	46.04	3950	3995	3910	5120	2765	3945	3959.54	1.83	0	3969	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2316	13.20	1.47	12	0.10	302.00	2717.00	5390	20220718	-26.07	3310	20220624	20.39	4995	-20.22	20230517	3340	19.31	20230103	5390	-26.07	20220718	3310	20.39	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
67	20230620	090304	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3945	0	3	0.00	5492025	1391	1.10	3950	3950	3945	5120	2765	3945	3948.26	1.83	0	-401	4038	3991	3923	3876	3808	3957	3842	291	1177	500	2840	5	1	58115438	2293	13.06	1.45	12	0.00	302.00	2717.00	5390	20220718	-26.81	3310	20220624	19.18	4995	-21.02	20230517	3340	18.11	20230103	5390	-26.81	20220718	3310	19.18	20220624	3.91	N	043610	500	290 억	1065312	N	N	8	N	N
68	20230619	160748	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3945	10	2	0.25	487148390	124384	94.98	3970	3970	3855	5110	2755	3935	3916.44	1.81	0	11912	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2293	13.06	1.45	12	0.21	302.00	2717.00	5390	20220718	-26.81	3310	20220624	19.18	4995	-21.02	20230517	3340	18.11	20230103	5390	-26.81	20220718	3310	19.18	20220624	3.96	N	043610	500	290 억	1053000	N	N	8	N	N
69	20230619	150302	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3945	10	2	0.25	448677630	114626	87.52	3970	3970	3855	5110	2755	3935	3914.27	1.81	0	9994	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2293	13.06	1.45	12	0.20	302.00	2717.00	5390	20220718	-26.81	3310	20220624	19.18	4995	-21.02	20230517	3340	18.11	20230103	5390	-26.81	20220718	3310	19.18	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
70	20230619	140856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	-20	5	-0.51	396334545	101307	77.35	3970	3970	3855	5110	2755	3935	3912.21	1.81	0	6094	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2275	12.96	1.44	12	0.17	302.00	2717.00	5390	20220718	-27.37	3310	20220624	18.28	4995	-21.62	20230517	3340	17.22	20230103	5390	-27.37	20220718	3310	18.28	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
71	20230619	130119	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	-20	5	-0.51	331861640	84894	64.82	3970	3970	3855	5110	2755	3935	3909.13	1.81	0	6471	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2275	12.96	1.44	12	0.15	302.00	2717.00	5390	20220718	-27.37	3310	20220624	18.28	4995	-21.62	20230517	3340	17.22	20230103	5390	-27.37	20220718	3310	18.28	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
72	20230619	120307	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	-20	5	-0.51	280134780	71644	54.71	3970	3970	3855	5110	2755	3935	3910.09	1.81	0	1635	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2275	12.96	1.44	12	0.12	302.00	2717.00	5390	20220718	-27.37	3310	20220624	18.28	4995	-21.62	20230517	3340	17.22	20230103	5390	-27.37	20220718	3310	18.28	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
73	20230619	110533	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3930	-5	5	-0.13	222263785	56839	43.40	3970	3970	3855	5110	2755	3935	3910.41	1.81	0	-2892	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2284	13.01	1.45	12	0.10	302.00	2717.00	5390	20220718	-27.09	3310	20220624	18.73	4995	-21.32	20230517	3340	17.66	20230103	5390	-27.09	20220718	3310	18.73	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
74	20230619	100204	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	-25	5	-0.64	144352385	36929	28.20	3970	3970	3855	5110	2755	3935	3908.92	1.81	0	-4585	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2272	12.95	1.44	12	0.06	302.00	2717.00	5390	20220718	-27.46	3310	20220624	18.13	4995	-21.72	20230517	3340	17.07	20230103	5390	-27.46	20220718	3310	18.13	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
75	20230619	090501	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3925	-10	5	-0.25	34880480	8855	6.76	3970	3970	3895	5110	2755	3935	3939.07	1.81	0	-1960	3988	3961	3928	3901	3868	3975	3915	291	1177	500	2830	5	1	58115438	2281	13.00	1.44	12	0.02	302.00	2717.00	5390	20220718	-27.18	3310	20220624	18.58	4995	-21.42	20230517	3340	17.51	20230103	5390	-27.18	20220718	3310	18.58	20220624	3.96	N	043610	500	290 억	1053000	N	N	266	N	N
76	20230616	160324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	30	2	0.77	512623790	130324	66.33	3895	3955	3895	5070	2735	3905	3933.46	1.80	0	5484	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2287	13.03	1.45	12	0.22	302.00	2717.00	5390	20220718	-26.99	3310	20220624	18.88	4995	-21.22	20230517	3340	17.81	20230103	5390	-26.99	20220718	3310	18.88	20220624	3.93	N	043610	500	290 억	1048454	N	N	266	N	N
77	20230616	151007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	30	2	0.77	467992090	118975	60.56	3895	3955	3895	5070	2735	3905	3933.53	1.80	0	5511	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2287	13.03	1.45	12	0.20	302.00	2717.00	5390	20220718	-26.99	3310	20220624	18.88	4995	-21.22	20230517	3340	17.81	20230103	5390	-26.99	20220718	3310	18.88	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
78	20230616	140712	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3940	35	2	0.90	430809410	109530	55.75	3895	3955	3895	5070	2735	3905	3933.25	1.80	0	6738	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2290	13.05	1.45	12	0.19	302.00	2717.00	5390	20220718	-26.90	3310	20220624	19.03	4995	-21.12	20230517	3340	17.96	20230103	5390	-26.90	20220718	3310	19.03	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
79	20230616	130912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3940	35	2	0.90	390939460	99398	50.59	3895	3955	3895	5070	2735	3905	3933.07	1.80	0	7223	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2290	13.05	1.45	12	0.17	302.00	2717.00	5390	20220718	-26.90	3310	20220624	19.03	4995	-21.12	20230517	3340	17.96	20230103	5390	-26.90	20220718	3310	19.03	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
80	20230616	120226	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3940	35	2	0.90	339384370	86305	43.93	3895	3955	3895	5070	2735	3905	3932.38	1.80	0	5725	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2290	13.05	1.45	12	0.15	302.00	2717.00	5390	20220718	-26.90	3310	20220624	19.03	4995	-21.12	20230517	3340	17.96	20230103	5390	-26.90	20220718	3310	19.03	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
81	20230616	110600	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3950	45	2	1.15	283993350	72237	36.77	3895	3955	3895	5070	2735	3905	3931.41	1.80	0	4820	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2296	13.08	1.45	12	0.12	302.00	2717.00	5390	20220718	-26.72	3310	20220624	19.34	4995	-20.92	20230517	3340	18.26	20230103	5390	-26.72	20220718	3310	19.34	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
82	20230616	100658	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	30	2	0.77	174534570	44448	22.62	3895	3945	3895	5070	2735	3905	3926.71	1.80	0	7216	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2287	13.03	1.45	12	0.08	302.00	2717.00	5390	20220718	-26.99	3310	20220624	18.88	4995	-21.22	20230517	3340	17.81	20230103	5390	-26.99	20220718	3310	18.88	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
83	20230616	090938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3920	15	2	0.38	28237835	7225	3.68	3895	3925	3895	5070	2735	3905	3908.35	1.80	0	-190	4001	3952	3901	3852	3801	3977	3877	291	1167	500	2810	5	1	58115438	2278	12.98	1.44	12	0.01	302.00	2717.00	5390	20220718	-27.27	3310	20220624	18.43	4995	-21.52	20230517	3340	17.37	20230103	5390	-27.27	20220718	3310	18.43	20220624	3.93	N	043610	500	290 억	1048454	N	N	0	N	N
84	20230615	150327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-10	5	-0.26	689123480	176935	30.38	3890	3950	3850	5060	2730	3895	3894.78	1.86	0	-32481	4101	3997	3926	3822	3751	3962	3787	291	1165	500	2800	5	1	58115438	2258	12.86	1.43	12	0.30	302.00	2717.00	5390	20220718	-27.92	3310	20220624	17.37	4995	-22.22	20230517	3340	16.32	20230103	5390	-27.92	20220718	3310	17.37	20220624	3.93	N	043610	500	290 억	1081885	N	N	47	N	N
85	20230615	140304	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	5	2	0.13	597652100	153446	26.35	3890	3950	3850	5060	2730	3895	3894.87	1.86	0	-27776	4101	3997	3926	3822	3751	3962	3787	291	1165	500	2800	5	1	58115438	2267	12.91	1.44	12	0.26	302.00	2717.00	5390	20220718	-27.64	3310	20220624	17.82	4995	-21.92	20230517	3340	16.77	20230103	5390	-27.64	20220718	3310	17.82	20220624	3.93	N	043610	500	290 억	1081885	N	N	47	N	N
86	20230615	130338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3905	10	2	0.26	556545900	142890	24.54	3890	3950	3850	5060	2730	3895	3894.93	1.86	0	-21759	4101	3997	3926	3822	3751	3962	3787	291	1165	500	2800	5	1	58115438	2269	12.93	1.44	12	0.25	302.00	2717.00	5390	20220718	-27.55	3310	20220624	17.98	4995	-21.82	20230517	3340	16.92	20230103	5390	-27.55	20220718	3310	17.98	20220624	3.93	N	043610	500	290 억	1081885	N	N	47	N	N
87	20230615	120603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3880	-15	5	-0.39	516842435	132691	22.79	3890	3950	3850	5060	2730	3895	3895.08	1.86	0	-18417	4101	3997	3926	3822	3751	3962	3787	291	1165	500	2800	5	1	58115438	2255	12.85	1.43	12	0.23	302.00	2717.00	5390	20220718	-28.01	3310	20220624	17.22	4995	-22.32	20230517	3340	16.17	20230103	5390	-28.01	20220718	3310	17.22	20220624	3.93	N	043610	500	290 억	1081885	N	N	47	N	N
88	20230615	110157	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3890	-5	5	-0.13	346283160	88607	15.22	3890	3950	3880	5060	2730	3895	3908.08	1.86	0	-487	4101	3997	3926	3822	3751	3962	3787	291	1165	500	2800	5	1	58115438	2261	12.88	1.43	12	0.15	302.00	2717.00	5390	20220718	-27.83	3310	20220624	17.52	4995	-22.12	20230517	3340	16.47	20230103	5390	-27.83	20220718	3310	17.52	20220624	3.93	N	043610	500	290 억	1081885	N	N	47	N	N
89	20230611	184638	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4030	0	3	0.00	1863125005	460065	125.67	4045	4085	4015	5230	2825	4030	4050.24	1.95	-10240	-19547	4070	4050	4030	4010	3990	4040	4000	291	1202	500	2900	5	1	58115438	2342	13.34	1.48	12	0.79	302.00	2717.00	5390	20220718	-25.23	3310	20220624	21.75	4995	-19.32	20230517	3340	20.66	20230103	5390	-25.23	20220718	3310	21.75	20220624	4.07	N	043610	500	290 억	1135761	N	N	573	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History