KissMeData/131370/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160748	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3760	-40	5	-1.05	315166560	83907	76.45	3840	3840	3740	4940	2660	3800	3756.11	19.83	0	-289	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2003	47.59	2.26	12	0.16	79.00	1663.00	5940	20220727	-36.70	3715	20221013	1.21	5240	-28.24	20230130	3740	0.53	20230630	5940	-36.70	20220727	3715	1.21	20221013	3.53	N	131370	100	53 억	10564890	N	N	11	N	N
3	20230630	150750	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3765	-35	5	-0.92	277221060	73818	67.26	3840	3840	3740	4940	2660	3800	3755.47	19.83	0	-1531	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2006	47.66	2.26	12	0.14	79.00	1663.00	5940	20220727	-36.62	3715	20221013	1.35	5240	-28.15	20230130	3740	0.67	20230630	5940	-36.62	20220727	3715	1.35	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
4	20230630	140749	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3765	-35	5	-0.92	190140240	50636	46.14	3840	3840	3740	4940	2660	3800	3755.04	19.83	0	-6682	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2006	47.66	2.26	12	0.10	79.00	1663.00	5940	20220727	-36.62	3715	20221013	1.35	5240	-28.15	20230130	3740	0.67	20230630	5940	-36.62	20220727	3715	1.35	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
5	20230630	130749	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3765	-35	5	-0.92	178686510	47591	43.36	3840	3840	3740	4940	2660	3800	3754.63	19.83	0	-5938	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2006	47.66	2.26	12	0.09	79.00	1663.00	5940	20220727	-36.62	3715	20221013	1.35	5240	-28.15	20230130	3740	0.67	20230630	5940	-36.62	20220727	3715	1.35	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
6	20230630	120746	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3755	-45	5	-1.18	138054700	36748	33.48	3840	3840	3740	4940	2660	3800	3756.79	19.83	0	-5057	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2000	47.53	2.26	12	0.07	79.00	1663.00	5940	20220727	-36.78	3715	20221013	1.08	5240	-28.34	20230130	3740	0.40	20230630	5940	-36.78	20220727	3715	1.08	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
7	20230630	110750	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3755	-45	5	-1.18	103336065	27497	25.05	3840	3840	3740	4940	2660	3800	3758.09	19.83	0	-3124	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2000	47.53	2.26	12	0.05	79.00	1663.00	5940	20220727	-36.78	3715	20221013	1.08	5240	-28.34	20230130	3740	0.40	20230630	5940	-36.78	20220727	3715	1.08	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
8	20230630	100749	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3770	-30	5	-0.79	71788710	19075	17.38	3840	3840	3745	4940	2660	3800	3763.50	19.83	0	-4506	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2008	47.72	2.27	12	0.04	79.00	1663.00	5940	20220727	-36.53	3715	20221013	1.48	5240	-28.05	20230130	3745	0.67	20230630	5940	-36.53	20220727	3715	1.48	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
9	20230630	090750	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3795	-5	5	-0.13	8343570	2200	2.00	3840	3840	3765	4940	2660	3800	3792.53	19.83	0	-947	3946	3872	3826	3752	3706	3850	3730	53	1140	100	2730	5	1	53267083	2021	48.04	2.28	12	0.00	79.00	1663.00	5940	20220727	-36.11	3715	20221013	2.15	5240	-27.58	20230130	3765	0.80	20230630	5940	-36.11	20220727	3715	2.15	20221013	3.53	N	131370	100	53 억	10564890	N	N	6	N	N
10	20230629	160748	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3800	-70	5	-1.81	417935605	109464	158.92	3890	3900	3780	5030	2710	3870	3818.04	19.86	0	-12333	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2024	48.10	2.29	12	0.21	79.00	1663.00	5940	20220727	-36.03	3715	20221013	2.29	5240	-27.48	20230130	3780	0.53	20230629	5940	-36.03	20220727	3715	2.29	20221013	3.55	N	131370	100	53 억	10577295	N	N	6	N	N
11	20230629	150746	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3795	-75	5	-1.94	358603605	93792	136.17	3890	3900	3785	5030	2710	3870	3823.39	19.86	0	-12142	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2021	48.04	2.28	12	0.18	79.00	1663.00	5940	20220727	-36.11	3715	20221013	2.15	5240	-27.58	20230130	3785	0.26	20230629	5940	-36.11	20220727	3715	2.15	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
12	20230629	140743	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3800	-70	5	-1.81	320076225	83635	121.42	3890	3900	3785	5030	2710	3870	3827.06	19.86	0	-11300	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2024	48.10	2.29	12	0.16	79.00	1663.00	5940	20220727	-36.03	3715	20221013	2.29	5240	-27.48	20230130	3785	0.40	20230629	5940	-36.03	20220727	3715	2.29	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
13	20230629	130743	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3810	-60	5	-1.55	303482405	79272	115.09	3890	3900	3785	5030	2710	3870	3828.37	19.86	0	-9523	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2029	48.23	2.29	12	0.15	79.00	1663.00	5940	20220727	-35.86	3715	20221013	2.56	5240	-27.29	20230130	3785	0.66	20230629	5940	-35.86	20220727	3715	2.56	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
14	20230629	120746	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3795	-75	5	-1.94	287467350	75055	108.96	3890	3900	3785	5030	2710	3870	3830.09	19.86	0	-9751	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2021	48.04	2.28	12	0.14	79.00	1663.00	5940	20220727	-36.11	3715	20221013	2.15	5240	-27.58	20230130	3785	0.26	20230629	5940	-36.11	20220727	3715	2.15	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
15	20230629	110747	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3815	-55	5	-1.42	229341165	59767	86.77	3890	3900	3800	5030	2710	3870	3837.25	19.86	0	-4989	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2032	48.29	2.29	12	0.11	79.00	1663.00	5940	20220727	-35.77	3715	20221013	2.69	5240	-27.19	20230130	3800	0.39	20230629	5940	-35.77	20220727	3715	2.69	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
16	20230629	100748	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3860	-10	5	-0.26	114630990	29741	43.18	3890	3900	3830	5030	2710	3870	3854.31	19.86	0	-2049	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2056	48.86	2.32	12	0.06	79.00	1663.00	5940	20220727	-35.02	3715	20221013	3.90	5240	-26.34	20230130	3830	0.78	20230629	5940	-35.02	20220727	3715	3.90	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
17	20230629	090715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3870	0	3	0.00	5377775	1387	2.01	3890	3900	3865	5030	2710	3870	3877.27	19.86	0	-28	3956	3912	3891	3847	3826	3902	3837	53	1160	100	2780	5	1	53267083	2061	48.99	2.33	12	0.00	79.00	1663.00	5940	20220727	-34.85	3715	20221013	4.17	5240	-26.15	20230130	3865	0.13	20230629	5940	-34.85	20220727	3715	4.17	20221013	3.55	N	131370	100	53 억	10577295	N	N	18	N	N
18	20230628	160736	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3870	-35	5	-0.90	259906975	66806	124.57	3930	3935	3870	5070	2735	3905	3891.14	19.86	0	789	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2061	48.99	2.33	12	0.13	79.00	1663.00	5940	20220727	-34.85	3715	20221013	4.17	5240	-26.15	20230130	3865	0.13	20230612	5940	-34.85	20220727	3715	4.17	20221013	3.54	N	131370	100	53 억	10576574	N	N	18	N	N
19	20230628	150742	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3880	-25	5	-0.64	219866105	56465	105.28	3930	3935	3875	5070	2735	3905	3893.85	19.86	0	1061	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2067	49.11	2.33	12	0.11	79.00	1663.00	5940	20220727	-34.68	3715	20221013	4.44	5240	-25.95	20230130	3865	0.39	20230612	5940	-34.68	20220727	3715	4.44	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
20	20230628	140740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-5	5	-0.13	107205210	27442	51.17	3930	3935	3880	5070	2735	3905	3906.61	19.86	0	1077	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2077	49.37	2.35	12	0.05	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
21	20230628	130740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	0	3	0.00	97025175	24831	46.30	3930	3935	3880	5070	2735	3905	3907.42	19.86	0	1215	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2080	49.43	2.35	12	0.05	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
22	20230628	120745	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	0	3	0.00	80970015	20716	38.63	3930	3935	3880	5070	2735	3905	3908.57	19.86	0	1156	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2080	49.43	2.35	12	0.04	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
23	20230628	110745	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	0	3	0.00	75939330	19428	36.23	3930	3935	3880	5070	2735	3905	3908.76	19.86	0	1174	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2080	49.43	2.35	12	0.04	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
24	20230628	100745	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3880	-25	5	-0.64	70448035	18022	33.60	3930	3935	3880	5070	2735	3905	3909.00	19.86	0	2352	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2067	49.11	2.33	12	0.03	79.00	1663.00	5940	20220727	-34.68	3715	20221013	4.44	5240	-25.95	20230130	3865	0.39	20230612	5940	-34.68	20220727	3715	4.44	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
25	20230628	090743	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3925	20	2	0.51	2144245	546	1.02	3930	3935	3920	5070	2735	3905	3927.19	19.86	0	10	4005	3955	3925	3875	3845	3940	3860	53	1167	100	2810	5	1	53267083	2091	49.68	2.36	12	0.00	79.00	1663.00	5940	20220727	-33.92	3715	20221013	5.65	5240	-25.10	20230130	3865	1.55	20230612	5940	-33.92	20220727	3715	5.65	20221013	3.54	N	131370	100	53 억	10576574	N	N	5	N	N
26	20230627	160740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	-50	5	-1.26	205533885	52348	118.31	3920	3975	3895	5140	2770	3955	3926.35	19.88	0	-10447	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2080	49.43	2.35	12	0.10	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.53	N	131370	100	53 억	10586946	N	N	5	N	N
27	20230627	150746	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3895	-60	5	-1.52	189132930	48145	108.81	3920	3975	3895	5140	2770	3955	3928.40	19.88	0	-8191	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2075	49.30	2.34	12	0.09	79.00	1663.00	5940	20220727	-34.43	3715	20221013	4.85	5240	-25.67	20230130	3865	0.78	20230612	5940	-34.43	20220727	3715	4.85	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
28	20230627	140754	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3915	-40	5	-1.01	160845540	40894	92.42	3920	3975	3900	5140	2770	3955	3933.23	19.88	0	-4794	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2085	49.56	2.35	12	0.08	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3865	1.29	20230612	5940	-34.09	20220727	3715	5.38	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
29	20230627	130752	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3915	-40	5	-1.01	138263170	35112	79.35	3920	3975	3900	5140	2770	3955	3937.78	19.88	0	-3196	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2085	49.56	2.35	12	0.07	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3865	1.29	20230612	5940	-34.09	20220727	3715	5.38	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
30	20230627	120754	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	-25	5	-0.63	101826765	25800	58.31	3920	3975	3920	5140	2770	3955	3946.77	19.88	0	-2563	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2093	49.75	2.36	12	0.05	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
31	20230627	110800	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3935	-20	5	-0.51	73649160	18630	42.10	3920	3975	3920	5140	2770	3955	3953.26	19.88	0	-1448	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2096	49.81	2.37	12	0.03	79.00	1663.00	5940	20220727	-33.75	3715	20221013	5.92	5240	-24.90	20230130	3865	1.81	20230612	5940	-33.75	20220727	3715	5.92	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
32	20230627	100737	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3950	-5	5	-0.13	62968895	15921	35.98	3920	3975	3920	5140	2770	3955	3955.08	19.88	0	-538	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2104	50.00	2.38	12	0.03	79.00	1663.00	5940	20220727	-33.50	3715	20221013	6.33	5240	-24.62	20230130	3865	2.20	20230612	5940	-33.50	20220727	3715	6.33	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
33	20230627	090742	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3950	-5	5	-0.13	5278160	1343	3.04	3920	3950	3920	5140	2770	3955	3930.13	19.88	0	-3	4005	3980	3945	3920	3885	3992	3932	53	1185	100	2840	5	1	53267083	2104	50.00	2.38	12	0.00	79.00	1663.00	5940	20220727	-33.50	3715	20221013	6.33	5240	-24.62	20230130	3865	2.20	20230612	5940	-33.50	20220727	3715	6.33	20221013	3.53	N	131370	100	53 억	10586946	N	N	11	N	N
34	20230626	160740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3955	0	3	0.00	173568535	44092	47.06	3920	3970	3910	5140	2770	3955	3936.50	19.88	0	-2243	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2107	50.06	2.38	12	0.08	79.00	1663.00	5940	20220727	-33.42	3715	20221013	6.46	5240	-24.52	20230130	3865	2.33	20230612	5940	-33.42	20220727	3715	6.46	20221013	3.52	N	131370	100	53 억	10589201	N	N	11	N	N
35	20230626	150746	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3955	0	3	0.00	163822065	41628	44.43	3920	3970	3910	5140	2770	3955	3935.38	19.88	0	-2111	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2107	50.06	2.38	12	0.08	79.00	1663.00	5940	20220727	-33.42	3715	20221013	6.46	5240	-24.52	20230130	3865	2.33	20230612	5940	-33.42	20220727	3715	6.46	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
36	20230626	140744	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	-25	5	-0.63	137392570	34931	37.28	3920	3970	3910	5140	2770	3955	3933.26	19.88	0	-2110	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2093	49.75	2.36	12	0.07	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
37	20230626	130740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3935	-20	5	-0.51	125997460	32034	34.19	3920	3970	3910	5140	2770	3955	3933.24	19.88	0	-2136	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2096	49.81	2.37	12	0.06	79.00	1663.00	5940	20220727	-33.75	3715	20221013	5.92	5240	-24.90	20230130	3865	1.81	20230612	5940	-33.75	20220727	3715	5.92	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
38	20230626	120740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3950	-5	5	-0.13	114410945	29087	31.05	3920	3970	3910	5140	2770	3955	3933.40	19.88	0	-2242	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2104	50.00	2.38	12	0.05	79.00	1663.00	5940	20220727	-33.50	3715	20221013	6.33	5240	-24.62	20230130	3865	2.20	20230612	5940	-33.50	20220727	3715	6.33	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
39	20230626	110739	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3945	-10	5	-0.25	80523110	20480	21.86	3920	3970	3910	5140	2770	3955	3931.79	19.88	0	-2914	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2101	49.94	2.37	12	0.04	79.00	1663.00	5940	20220727	-33.59	3715	20221013	6.19	5240	-24.71	20230130	3865	2.07	20230612	5940	-33.59	20220727	3715	6.19	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
40	20230626	100740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3925	-30	5	-0.76	52377885	13325	14.22	3920	3970	3910	5140	2770	3955	3930.80	19.88	0	-4264	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2091	49.68	2.36	12	0.03	79.00	1663.00	5940	20220727	-33.92	3715	20221013	5.65	5240	-25.10	20230130	3865	1.55	20230612	5940	-33.92	20220727	3715	5.65	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
41	20230626	090742	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3925	-30	5	-0.76	31770520	8070	8.61	3920	3970	3910	5140	2770	3955	3936.87	19.88	0	-2748	4038	3996	3938	3896	3838	4017	3917	53	1185	100	2840	5	1	53267083	2091	49.68	2.36	12	0.02	79.00	1663.00	5940	20220727	-33.92	3715	20221013	5.65	5240	-25.10	20230130	3865	1.55	20230612	5940	-33.92	20220727	3715	5.65	20221013	3.52	N	131370	100	53 억	10589201	N	N	0	N	N
42	20230623	174612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3955	55	2	1.41	368338225	93693	222.49	3900	3980	3880	5070	2730	3900	3931.06	19.87	0	4862	3950	3925	3910	3885	3870	3920	3880	53	1170	100	2800	5	1	53267083	2107	50.06	2.38	12	0.18	79.00	1663.00	5940	20220727	-33.42	3715	20221013	6.46	5240	-24.52	20230130	3865	2.33	20230612	5940	-33.42	20220727	3715	6.46	20221013	3.53	N	131370	100	53 억	10584624	N	N	5	N	N
43	20230623	140619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	5	2	0.13	129318515	33118	78.64	3900	3925	3880	5070	2730	3900	3904.78	19.87	0	-855	3950	3925	3910	3885	3870	3920	3880	53	1170	100	2800	5	1	53267083	2080	49.43	2.35	12	0.06	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.53	N	131370	100	53 억	10584624	N	N	5	N	N
44	20230622	160337	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-10	5	-0.26	162472135	41521	82.17	3900	3935	3895	5080	2740	3910	3913.01	19.87	0	-993	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2077	49.37	2.35	12	0.08	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.52	N	131370	100	53 억	10585616	N	N	5	N	N
45	20230622	150731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	-5	5	-0.13	127696640	32608	64.53	3900	3935	3895	5080	2740	3910	3916.11	19.87	0	-372	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2080	49.43	2.35	12	0.06	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
46	20230622	140623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3910	0	3	0.00	104414360	26656	52.75	3900	3935	3895	5080	2740	3910	3917.11	19.87	0	303	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2083	49.49	2.35	12	0.05	79.00	1663.00	5940	20220727	-34.18	3715	20221013	5.25	5240	-25.38	20230130	3865	1.16	20230612	5940	-34.18	20220727	3715	5.25	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
47	20230622	130946	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3920	10	2	0.26	88344945	22549	44.62	3900	3935	3895	5080	2740	3910	3917.91	19.87	0	716	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2088	49.62	2.36	12	0.04	79.00	1663.00	5940	20220727	-34.01	3715	20221013	5.52	5240	-25.19	20230130	3865	1.42	20230612	5940	-34.01	20220727	3715	5.52	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
48	20230622	120645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3935	25	2	0.64	75393965	19249	38.09	3900	3935	3895	5080	2740	3910	3916.77	19.87	0	1216	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2096	49.81	2.37	12	0.04	79.00	1663.00	5940	20220727	-33.75	3715	20221013	5.92	5240	-24.90	20230130	3865	1.81	20230612	5940	-33.75	20220727	3715	5.92	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
49	20230622	110351	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3925	15	2	0.38	49096810	12553	24.84	3900	3925	3895	5080	2740	3910	3911.16	19.87	0	1287	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2091	49.68	2.36	12	0.02	79.00	1663.00	5940	20220727	-33.92	3715	20221013	5.65	5240	-25.10	20230130	3865	1.55	20230612	5940	-33.92	20220727	3715	5.65	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
50	20230622	100255	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3920	10	2	0.26	29414570	7531	14.90	3900	3925	3895	5080	2740	3910	3905.80	19.87	0	1459	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2088	49.62	2.36	12	0.01	79.00	1663.00	5940	20220727	-34.01	3715	20221013	5.52	5240	-25.19	20230130	3865	1.42	20230612	5940	-34.01	20220727	3715	5.52	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
51	20230622	090738	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-10	5	-0.26	5038740	1292	2.56	3900	3910	3895	5080	2740	3910	3899.95	19.87	0	35	3960	3935	3910	3885	3860	3922	3872	53	1170	100	2810	5	1	53267083	2077	49.37	2.35	12	0.00	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.52	N	131370	100	53 억	10585616	N	N	25	N	N
52	20230621	160657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3910	10	2	0.26	194416510	49747	74.91	3915	3935	3885	5070	2730	3900	3908.10	19.89	0	-7166	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2083	49.49	2.35	12	0.09	79.00	1663.00	5940	20220727	-34.18	3715	20221013	5.25	5240	-25.38	20230130	3865	1.16	20230612	5940	-34.18	20220727	3715	5.25	20221013	3.51	N	131370	100	53 억	10592313	N	N	25	N	N
53	20230621	150329	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3915	15	2	0.38	172177465	44054	66.34	3915	3935	3885	5070	2730	3900	3908.33	19.89	0	-6951	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2085	49.56	2.35	12	0.08	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3865	1.29	20230612	5940	-34.09	20220727	3715	5.38	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
54	20230621	140750	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	5	2	0.13	119977595	30704	46.23	3915	3935	3885	5070	2730	3900	3907.56	19.89	0	-6623	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2080	49.43	2.35	12	0.06	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
55	20230621	130440	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	5	2	0.13	101612790	26000	39.15	3915	3935	3885	5070	2730	3900	3908.18	19.89	0	-5627	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2080	49.43	2.35	12	0.05	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
56	20230621	120420	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3910	10	2	0.26	94945555	24292	36.58	3915	3935	3885	5070	2730	3900	3908.51	19.89	0	-5627	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2083	49.49	2.35	12	0.05	79.00	1663.00	5940	20220727	-34.18	3715	20221013	5.25	5240	-25.38	20230130	3865	1.16	20230612	5940	-34.18	20220727	3715	5.25	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
57	20230621	110445	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3890	-10	5	-0.26	53998295	13842	20.84	3915	3935	3885	5070	2730	3900	3901.05	19.89	0	-5238	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2072	49.24	2.34	12	0.03	79.00	1663.00	5940	20220727	-34.51	3715	20221013	4.71	5240	-25.76	20230130	3865	0.65	20230612	5940	-34.51	20220727	3715	4.71	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
58	20230621	100411	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	0	3	0.00	32960940	8434	12.70	3915	3935	3895	5070	2730	3900	3908.10	19.89	0	-853	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2077	49.37	2.35	12	0.02	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
59	20230621	090709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	5	2	0.13	5015645	1284	1.93	3915	3925	3900	5070	2730	3900	3906.27	19.89	0	73	3950	3925	3905	3880	3860	3937	3892	53	1170	100	2800	5	1	53267083	2080	49.43	2.35	12	0.00	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.51	N	131370	100	53 억	10592313	N	N	11	N	N
60	20230620	160902	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-30	5	-0.76	258510050	66266	179.43	3885	3930	3885	5100	2755	3930	3901.10	19.86	0	12380	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2077	49.37	2.35	12	0.12	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
61	20230620	150532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-30	5	-0.76	214860490	55081	149.14	3885	3930	3885	5100	2755	3930	3900.81	19.86	0	10766	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2077	49.37	2.35	12	0.10	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
62	20230620	140159	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3905	-25	5	-0.64	191199295	49012	132.71	3885	3930	3885	5100	2755	3930	3901.07	19.86	0	9899	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2080	49.43	2.35	12	0.09	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3865	1.03	20230612	5940	-34.26	20220727	3715	5.11	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
63	20230620	130127	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-30	5	-0.76	179145580	45926	124.35	3885	3930	3885	5100	2755	3930	3900.74	19.86	0	9046	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2077	49.37	2.35	12	0.09	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
64	20230620	120353	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-30	5	-0.76	170717270	43763	118.50	3885	3930	3885	5100	2755	3930	3900.95	19.86	0	9633	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2077	49.37	2.35	12	0.08	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3865	0.91	20230612	5940	-34.34	20220727	3715	4.98	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
65	20230620	110814	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3910	-20	5	-0.51	109366950	28019	75.87	3885	3930	3885	5100	2755	3930	3903.31	19.86	0	7261	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2083	49.49	2.35	12	0.05	79.00	1663.00	5940	20220727	-34.18	3715	20221013	5.25	5240	-25.38	20230130	3865	1.16	20230612	5940	-34.18	20220727	3715	5.25	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
66	20230620	100859	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3915	-15	5	-0.38	71965290	18446	49.95	3885	3930	3885	5100	2755	3930	3901.40	19.86	0	7656	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2085	49.56	2.35	12	0.03	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3865	1.29	20230612	5940	-34.09	20220727	3715	5.38	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
67	20230620	090212	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	0	3	0.00	24382490	6271	16.98	3885	3930	3885	5100	2755	3930	3888.13	19.86	0	1527	3980	3955	3930	3905	3880	3942	3892	53	1172	100	2820	5	1	53267083	2093	49.75	2.36	12	0.01	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.52	N	131370	100	53 억	10579955	N	N	11	N	N
68	20230619	160701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	5	2	0.13	144764530	36910	41.03	3950	3955	3905	5100	2750	3925	3922.09	19.87	0	-1935	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2093	49.75	2.36	12	0.07	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.50	N	131370	100	53 억	10581782	N	N	11	N	N
69	20230619	150210	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	5	2	0.13	130923430	33378	37.10	3950	3955	3905	5100	2750	3925	3922.45	19.87	0	-1910	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2093	49.75	2.36	12	0.06	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
70	20230619	140906	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	5	2	0.13	114925585	29290	32.56	3950	3955	3905	5100	2750	3925	3923.71	19.87	0	-2141	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2093	49.75	2.36	12	0.05	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
71	20230619	130435	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3925	0	3	0.00	76968345	19622	21.81	3950	3955	3905	5100	2750	3925	3922.55	19.87	0	-3225	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2091	49.68	2.36	12	0.04	79.00	1663.00	5940	20220727	-33.92	3715	20221013	5.65	5240	-25.10	20230130	3865	1.55	20230612	5940	-33.92	20220727	3715	5.65	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
72	20230619	120150	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3920	-5	5	-0.13	58418740	14882	16.54	3950	3955	3910	5100	2750	3925	3925.46	19.87	0	-2532	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2088	49.62	2.36	12	0.03	79.00	1663.00	5940	20220727	-34.01	3715	20221013	5.52	5240	-25.19	20230130	3865	1.42	20230612	5940	-34.01	20220727	3715	5.52	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
73	20230619	110553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3945	20	2	0.51	49196570	12532	13.93	3950	3955	3910	5100	2750	3925	3925.68	19.87	0	-2533	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2101	49.94	2.37	12	0.02	79.00	1663.00	5940	20220727	-33.59	3715	20221013	6.19	5240	-24.71	20230130	3865	2.07	20230612	5940	-33.59	20220727	3715	6.19	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
74	20230619	100726	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3915	-10	5	-0.25	38936095	9921	11.03	3950	3955	3910	5100	2750	3925	3924.61	19.87	0	-2439	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2085	49.56	2.35	12	0.02	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3865	1.29	20230612	5940	-34.09	20220727	3715	5.38	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
75	20230619	091038	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3920	-5	5	-0.13	15882920	4042	4.49	3950	3955	3915	5100	2750	3925	3929.47	19.87	0	-1441	3978	3951	3923	3896	3868	3965	3910	53	1175	100	2820	5	1	53267083	2088	49.62	2.36	12	0.01	79.00	1663.00	5940	20220727	-34.01	3715	20221013	5.52	5240	-25.19	20230130	3865	1.42	20230612	5940	-34.01	20220727	3715	5.52	20221013	3.50	N	131370	100	53 억	10581782	N	N	14	N	N
76	20230616	160756	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3925	-5	5	-0.13	350111820	89381	97.36	3900	3950	3895	5100	2755	3930	3917.07	19.84	0	12585	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2091	49.68	2.36	12	0.17	79.00	1663.00	5940	20220727	-33.92	3715	20221013	5.65	5240	-25.10	20230130	3865	1.55	20230612	5940	-33.92	20220727	3715	5.65	20221013	3.48	N	131370	100	53 억	10568843	N	N	14	N	N
77	20230616	150646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	0	3	0.00	333804385	85227	92.84	3900	3950	3895	5100	2755	3930	3916.65	19.84	0	14247	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2093	49.75	2.36	12	0.16	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
78	20230616	140510	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3915	-15	5	-0.38	269641595	68878	75.03	3900	3950	3895	5100	2755	3930	3914.77	19.84	0	14687	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2085	49.56	2.35	12	0.13	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3865	1.29	20230612	5940	-34.09	20220727	3715	5.38	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
79	20230616	130745	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3935	5	2	0.13	248857750	63577	69.26	3900	3950	3895	5100	2755	3930	3914.27	19.84	0	17178	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2096	49.81	2.37	12	0.12	79.00	1663.00	5940	20220727	-33.75	3715	20221013	5.92	5240	-24.90	20230130	3865	1.81	20230612	5940	-33.75	20220727	3715	5.92	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
80	20230616	120926	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3945	15	2	0.38	227114690	58042	63.23	3900	3950	3895	5100	2755	3930	3912.93	19.84	0	14147	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2101	49.94	2.37	12	0.11	79.00	1663.00	5940	20220727	-33.59	3715	20221013	6.19	5240	-24.71	20230130	3865	2.07	20230612	5940	-33.59	20220727	3715	6.19	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
81	20230616	110624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3930	0	3	0.00	215098080	54993	59.91	3900	3950	3895	5100	2755	3930	3911.37	19.84	0	14149	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2093	49.75	2.36	12	0.10	79.00	1663.00	5940	20220727	-33.84	3715	20221013	5.79	5240	-25.00	20230130	3865	1.68	20230612	5940	-33.84	20220727	3715	5.79	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
82	20230616	100139	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3910	-20	5	-0.51	175260340	44837	48.84	3900	3940	3895	5100	2755	3930	3908.82	19.84	0	12604	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2083	49.49	2.35	12	0.08	79.00	1663.00	5940	20220727	-34.18	3715	20221013	5.25	5240	-25.38	20230130	3865	1.16	20230612	5940	-34.18	20220727	3715	5.25	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
83	20230616	090143	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3940	10	2	0.25	68633635	17592	19.16	3900	3940	3895	5100	2755	3930	3901.38	19.84	0	4276	4063	3996	3963	3896	3863	3980	3880	53	1172	100	2820	5	1	53267083	2099	49.87	2.37	12	0.03	79.00	1663.00	5940	20220727	-33.67	3715	20221013	6.06	5240	-24.81	20230130	3865	1.94	20230612	5940	-33.67	20220727	3715	6.06	20221013	3.48	N	131370	100	53 억	10568843	N	N	7	N	N
84	20230615	151025	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3940	-45	5	-1.13	321317810	80759	66.98	3985	4030	3935	5180	2790	3985	3978.72	19.84	0	1220	4101	4042	3986	3927	3871	4015	3900	53	1195	100	2860	5	1	53267083	2099	49.87	2.37	12	0.15	79.00	1663.00	5940	20220727	-33.67	3715	20221013	6.06	5240	-24.81	20230130	3865	1.94	20230612	5940	-33.67	20220727	3715	6.06	20221013	3.43	N	131370	100	53 억	10569133	N	N	4	N	N
85	20230615	140802	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3965	-20	5	-0.50	221038015	55366	45.92	3985	4030	3965	5180	2790	3985	3992.31	19.84	0	-4	4101	4042	3986	3927	3871	4015	3900	53	1195	100	2860	5	1	53267083	2112	50.19	2.38	12	0.10	79.00	1663.00	5940	20220727	-33.25	3715	20221013	6.73	5240	-24.33	20230130	3865	2.59	20230612	5940	-33.25	20220727	3715	6.73	20221013	3.43	N	131370	100	53 억	10569133	N	N	4	N	N
86	20230615	130603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3970	-15	5	-0.38	194426215	48667	40.36	3985	4030	3965	5180	2790	3985	3995.03	19.84	0	1835	4101	4042	3986	3927	3871	4015	3900	53	1195	100	2860	5	1	53267083	2115	50.25	2.39	12	0.09	79.00	1663.00	5940	20220727	-33.16	3715	20221013	6.86	5240	-24.24	20230130	3865	2.72	20230612	5940	-33.16	20220727	3715	6.86	20221013	3.43	N	131370	100	53 억	10569133	N	N	4	N	N
87	20230615	120731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3980	-5	5	-0.13	174153100	43561	36.13	3985	4030	3965	5180	2790	3985	3997.91	19.84	0	1493	4101	4042	3986	3927	3871	4015	3900	53	1195	100	2860	5	1	53267083	2120	50.38	2.39	12	0.08	79.00	1663.00	5940	20220727	-33.00	3715	20221013	7.13	5240	-24.05	20230130	3865	2.98	20230612	5940	-33.00	20220727	3715	7.13	20221013	3.43	N	131370	100	53 억	10569133	N	N	4	N	N
88	20230615	110918	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3990	5	2	0.13	131158620	32753	27.16	3985	4030	3985	5180	2790	3985	4004.48	19.84	0	1658	4101	4042	3986	3927	3871	4015	3900	53	1195	100	2860	5	1	53267083	2125	50.51	2.40	12	0.06	79.00	1663.00	5940	20220727	-32.83	3715	20221013	7.40	5240	-23.85	20230130	3865	3.23	20230612	5940	-32.83	20220727	3715	7.40	20221013	3.43	N	131370	100	53 억	10569133	N	N	4	N	N
89	20230611	184831	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3900	-20	5	-0.51	179253350	45812	81.03	3950	3950	3890	5090	2745	3920	3913.13	19.91	383	395	4026	3972	3936	3882	3846	3955	3865	53	1172	100	2820	5	1	53267083	2077	49.37	2.35	12	0.09	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3870	0.78	20230503	5940	-34.34	20220727	3715	4.98	20221013	3.42	N	131370	100	53 억	10607111	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History