KissMeData/204610/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	160844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1694	7	2	0.41	753830335	447010	124.45	1677	1703	1667	2190	1181	1687	1686.36	13.33	0	84478	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1135	7.74	1.13	12	0.67	219.00	1498.00	2915	20230216	-41.89	1610	20221226	5.22	2915	-41.89	20230216	1621	4.50	20230627	2915	-41.89	20230216	1610	5.22	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
3	20230630	150847	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1696	9	2	0.53	669587576	397327	110.62	1677	1703	1667	2190	1181	1687	1685.23	13.33	0	84478	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1136	7.74	1.13	12	0.59	219.00	1498.00	2915	20230216	-41.82	1610	20221226	5.34	2915	-41.82	20230216	1621	4.63	20230627	2915	-41.82	20230216	1610	5.34	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
4	20230630	140845	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1696	9	2	0.53	519113215	308617	85.92	1677	1703	1667	2190	1181	1687	1682.06	13.33	0	79322	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1136	7.74	1.13	12	0.46	219.00	1498.00	2915	20230216	-41.82	1610	20221226	5.34	2915	-41.82	20230216	1621	4.63	20230627	2915	-41.82	20230216	1610	5.34	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
5	20230630	130845	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1677	-10	5	-0.59	405387988	241415	67.21	1677	1694	1667	2190	1181	1687	1679.22	13.33	0	39622	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1123	7.66	1.12	12	0.36	219.00	1498.00	2915	20230216	-42.47	1610	20221226	4.16	2915	-42.47	20230216	1621	3.45	20230627	2915	-42.47	20230216	1610	4.16	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
6	20230630	120842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1685	-2	5	-0.12	330851225	196922	54.82	1677	1694	1667	2190	1181	1687	1680.11	13.33	0	26784	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1129	7.69	1.12	12	0.29	219.00	1498.00	2915	20230216	-42.20	1610	20221226	4.66	2915	-42.20	20230216	1621	3.95	20230627	2915	-42.20	20230216	1610	4.66	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
7	20230630	110845	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1688	1	2	0.06	259995614	154903	43.13	1677	1694	1667	2190	1181	1687	1678.44	13.33	0	26271	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1131	7.71	1.13	12	0.23	219.00	1498.00	2915	20230216	-42.09	1610	20221226	4.84	2915	-42.09	20230216	1621	4.13	20230627	2915	-42.09	20230216	1610	4.84	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
8	20230630	100845	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1676	-11	5	-0.65	167455538	100019	27.85	1677	1689	1667	2190	1181	1687	1674.24	13.33	0	11118	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1123	7.65	1.12	12	0.15	219.00	1498.00	2915	20230216	-42.50	1610	20221226	4.10	2915	-42.50	20230216	1621	3.39	20230627	2915	-42.50	20230216	1610	4.10	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
9	20230630	090846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1683	-4	5	-0.24	28332454	16853	4.69	1677	1689	1676	2190	1181	1687	1681.15	13.33	0	-2554	1721	1704	1692	1675	1663	1698	1669	67	504	100	1210	1	1	66981720	1127	7.68	1.12	12	0.03	219.00	1498.00	2915	20230216	-42.26	1610	20221226	4.53	2915	-42.26	20230216	1621	3.82	20230627	2915	-42.26	20230216	1610	4.53	20221226	6.97	N	204610	100	66 억	8929034	N	N	0	N	N
10	20230629	160840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1687	-17	5	-1.00	603884227	357360	56.80	1708	1709	1680	2215	1193	1704	1689.85	13.39	0	-53531	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1130	7.70	1.13	12	0.53	219.00	1498.00	2915	20230216	-42.13	1610	20221226	4.78	2915	-42.13	20230216	1621	4.07	20230627	2915	-42.13	20230216	1610	4.78	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
11	20230629	150840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1687	-17	5	-1.00	587600299	347721	55.27	1708	1709	1680	2215	1193	1704	1689.86	13.39	0	-52215	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1130	7.70	1.13	12	0.52	219.00	1498.00	2915	20230216	-42.13	1610	20221226	4.78	2915	-42.13	20230216	1621	4.07	20230627	2915	-42.13	20230216	1610	4.78	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
12	20230629	140838	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1692	-12	5	-0.70	494073993	292304	46.46	1708	1709	1680	2215	1193	1704	1690.27	13.39	0	-43625	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1133	7.73	1.13	12	0.44	219.00	1498.00	2915	20230216	-41.96	1610	20221226	5.09	2915	-41.96	20230216	1621	4.38	20230627	2915	-41.96	20230216	1610	5.09	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
13	20230629	130838	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1681	-23	5	-1.35	398683670	235749	37.47	1708	1709	1680	2215	1193	1704	1691.14	13.39	0	-43303	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1126	7.68	1.12	12	0.35	219.00	1498.00	2915	20230216	-42.33	1610	20221226	4.41	2915	-42.33	20230216	1621	3.70	20230627	2915	-42.33	20230216	1610	4.41	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
14	20230629	120841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1687	-17	5	-1.00	352733355	208421	33.13	1708	1709	1680	2215	1193	1704	1692.41	13.39	0	-40367	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1130	7.70	1.13	12	0.31	219.00	1498.00	2915	20230216	-42.13	1610	20221226	4.78	2915	-42.13	20230216	1621	4.07	20230627	2915	-42.13	20230216	1610	4.78	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
15	20230629	110843	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1685	-19	5	-1.12	295349002	174332	27.71	1708	1709	1685	2215	1193	1704	1694.18	13.39	0	-30919	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1129	7.69	1.12	12	0.26	219.00	1498.00	2915	20230216	-42.20	1610	20221226	4.66	2915	-42.20	20230216	1621	3.95	20230627	2915	-42.20	20230216	1610	4.66	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
16	20230629	100844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1693	-11	5	-0.65	139278644	81933	13.02	1708	1709	1690	2215	1193	1704	1699.91	13.39	0	-23697	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1134	7.73	1.13	12	0.12	219.00	1498.00	2915	20230216	-41.92	1610	20221226	5.16	2915	-41.92	20230216	1621	4.44	20230627	2915	-41.92	20230216	1610	5.16	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
17	20230629	090801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	-2	5	-0.12	63005140	36949	5.87	1708	1709	1698	2215	1193	1704	1705.19	13.39	0	-15638	1741	1722	1695	1676	1649	1732	1686	67	511	100	1220	1	1	66981720	1140	7.77	1.14	12	0.06	219.00	1498.00	2915	20230216	-41.61	1610	20221226	5.71	2915	-41.61	20230216	1621	5.00	20230627	2915	-41.61	20230216	1610	5.71	20221226	6.96	N	204610	100	66 억	8971697	N	N	0	N	N
18	20230628	160830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1704	21	2	1.25	1054917948	624121	90.17	1691	1714	1668	2185	1179	1683	1690.19	13.26	0	55815	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1141	7.78	1.14	12	0.93	219.00	1498.00	2915	20230216	-41.54	1610	20221226	5.84	2915	-41.54	20230216	1621	5.12	20230627	2915	-41.54	20230216	1610	5.84	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
19	20230628	150836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1693	10	2	0.59	928381860	549709	79.42	1691	1714	1668	2185	1179	1683	1688.86	13.26	0	64598	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1134	7.73	1.13	12	0.82	219.00	1498.00	2915	20230216	-41.92	1610	20221226	5.16	2915	-41.92	20230216	1621	4.44	20230627	2915	-41.92	20230216	1610	5.16	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
20	20230628	140835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1699	16	2	0.95	728090459	431513	62.34	1691	1714	1668	2185	1179	1683	1687.30	13.26	0	65907	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1138	7.76	1.13	12	0.64	219.00	1498.00	2915	20230216	-41.72	1610	20221226	5.53	2915	-41.72	20230216	1621	4.81	20230627	2915	-41.72	20230216	1610	5.53	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
21	20230628	130835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1679	-4	5	-0.24	457616675	271982	39.30	1691	1692	1668	2185	1179	1683	1682.53	13.26	0	17256	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1125	7.67	1.12	12	0.41	219.00	1498.00	2915	20230216	-42.40	1610	20221226	4.29	2915	-42.40	20230216	1621	3.58	20230627	2915	-42.40	20230216	1610	4.29	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
22	20230628	120846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1682	-1	5	-0.06	340153709	202265	29.22	1691	1692	1668	2185	1179	1683	1681.72	13.26	0	1372	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1127	7.68	1.12	12	0.30	219.00	1498.00	2915	20230216	-42.30	1610	20221226	4.47	2915	-42.30	20230216	1621	3.76	20230627	2915	-42.30	20230216	1610	4.47	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
23	20230628	110840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1682	-1	5	-0.06	296199881	176146	25.45	1691	1692	1668	2185	1179	1683	1681.56	13.26	0	1576	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1127	7.68	1.12	12	0.26	219.00	1498.00	2915	20230216	-42.30	1610	20221226	4.47	2915	-42.30	20230216	1621	3.76	20230627	2915	-42.30	20230216	1610	4.47	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
24	20230628	100841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1683	0	3	0.00	216151249	128595	18.58	1691	1692	1668	2185	1179	1683	1680.87	13.26	0	-16656	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1127	7.68	1.12	12	0.19	219.00	1498.00	2915	20230216	-42.26	1610	20221226	4.53	2915	-42.26	20230216	1621	3.82	20230627	2915	-42.26	20230216	1610	4.53	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
25	20230628	090837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1674	-9	5	-0.53	67651517	40113	5.80	1691	1692	1674	2185	1179	1683	1686.52	13.26	0	-6882	1724	1703	1662	1641	1600	1714	1652	67	503	100	1210	1	1	66981720	1121	7.64	1.12	12	0.06	219.00	1498.00	2915	20230216	-42.57	1610	20221226	3.98	2915	-42.57	20230216	1621	3.27	20230627	2915	-42.57	20230216	1610	3.98	20221226	6.90	N	204610	100	66 억	8883816	N	N	139	N	N
26	20230627	160836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1683	28	2	1.69	1130048672	687564	109.59	1648	1683	1621	2150	1159	1655	1643.44	13.26	0	44417	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1127	7.68	1.12	12	1.03	219.00	1498.00	2915	20230216	-42.26	1610	20221226	4.53	2915	-42.26	20230216	1621	3.82	20230627	2915	-42.26	20230216	1610	4.53	20221226	6.88	N	204610	100	66 억	8878683	N	N	139	N	N
27	20230627	150842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1671	16	2	0.97	1000322789	610265	97.27	1648	1675	1621	2150	1159	1655	1639.16	13.26	0	24831	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1119	7.63	1.12	12	0.91	219.00	1498.00	2915	20230216	-42.68	1610	20221226	3.79	2915	-42.68	20230216	1621	3.08	20230627	2915	-42.68	20230216	1610	3.79	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
28	20230627	140851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1636	-19	5	-1.15	789634230	482689	76.93	1648	1660	1621	2150	1159	1655	1635.90	13.26	0	-10626	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1096	7.47	1.09	12	0.72	219.00	1498.00	2915	20230216	-43.88	1610	20221226	1.61	2915	-43.88	20230216	1621	0.93	20230627	2915	-43.88	20230216	1610	1.61	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
29	20230627	130849	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1637	-18	5	-1.09	723729670	442263	70.49	1648	1660	1621	2150	1159	1655	1636.42	13.26	0	-3325	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1096	7.47	1.09	12	0.66	219.00	1498.00	2915	20230216	-43.84	1610	20221226	1.68	2915	-43.84	20230216	1621	0.99	20230627	2915	-43.84	20230216	1610	1.68	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
30	20230627	120850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1624	-31	5	-1.87	630872751	385139	61.39	1648	1660	1624	2150	1159	1655	1638.04	13.26	0	-1455	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1088	7.42	1.08	12	0.57	219.00	1498.00	2915	20230216	-44.29	1610	20221226	0.87	2915	-44.29	20230216	1623	0.06	20230626	2915	-44.29	20230216	1610	0.87	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
31	20230627	110858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1639	-16	5	-0.97	374890985	228169	36.37	1648	1660	1628	2150	1159	1655	1643.04	13.26	0	-951	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1098	7.48	1.09	12	0.34	219.00	1498.00	2915	20230216	-43.77	1610	20221226	1.80	2915	-43.77	20230216	1623	0.99	20230626	2915	-43.77	20230216	1610	1.80	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
32	20230627	100831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1643	-12	5	-0.73	275808080	167744	26.74	1648	1660	1628	2150	1159	1655	1644.22	13.26	0	8260	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1101	7.50	1.10	12	0.25	219.00	1498.00	2915	20230216	-43.64	1610	20221226	2.05	2915	-43.64	20230216	1623	1.23	20230626	2915	-43.64	20230216	1610	2.05	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
33	20230627	090837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1655	0	3	0.00	31219874	18942	3.02	1648	1657	1646	2150	1159	1655	1648.16	13.26	0	4903	1721	1687	1655	1621	1589	1672	1606	67	495	100	1190	1	1	66981720	1109	7.56	1.10	12	0.03	219.00	1498.00	2915	20230216	-43.22	1610	20221226	2.80	2915	-43.22	20230216	1623	1.97	20230626	2915	-43.22	20230216	1610	2.80	20221226	6.88	N	204610	100	66 억	8878683	N	N	9	N	N
34	20230626	160835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1655	-25	5	-1.49	952439046	576414	114.01	1680	1689	1623	2180	1176	1680	1652.33	13.35	0	-14718	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1109	7.56	1.10	12	0.86	219.00	1498.00	2915	20230216	-43.22	1610	20221226	2.80	2915	-43.22	20230216	1623	1.97	20230626	2915	-43.22	20230216	1610	2.80	20221226	6.93	N	204610	100	66 억	8944404	N	N	9	N	N
35	20230626	150841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1653	-27	5	-1.61	895183601	541799	107.16	1680	1689	1623	2180	1176	1680	1652.24	13.35	0	-14265	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1107	7.55	1.10	12	0.81	219.00	1498.00	2915	20230216	-43.29	1610	20221226	2.67	2915	-43.29	20230216	1623	1.85	20230626	2915	-43.29	20230216	1610	2.67	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
36	20230626	140839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1653	-27	5	-1.61	753265946	455845	90.16	1680	1689	1623	2180	1176	1680	1652.46	13.35	0	-12091	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1107	7.55	1.10	12	0.68	219.00	1498.00	2915	20230216	-43.29	1610	20221226	2.67	2915	-43.29	20230216	1623	1.85	20230626	2915	-43.29	20230216	1610	2.67	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
37	20230626	130834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1649	-31	5	-1.85	607967931	367888	72.77	1680	1689	1623	2180	1176	1680	1652.59	13.35	0	-28791	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1105	7.53	1.10	12	0.55	219.00	1498.00	2915	20230216	-43.43	1610	20221226	2.42	2915	-43.43	20230216	1623	1.60	20230626	2915	-43.43	20230216	1610	2.42	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
38	20230626	120835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1652	-28	5	-1.67	559661039	338581	66.97	1680	1689	1623	2180	1176	1680	1652.96	13.35	0	-28546	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1107	7.54	1.10	12	0.51	219.00	1498.00	2915	20230216	-43.33	1610	20221226	2.61	2915	-43.33	20230216	1623	1.79	20230626	2915	-43.33	20230216	1610	2.61	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
39	20230626	110834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1649	-31	5	-1.85	460582964	278585	55.10	1680	1689	1623	2180	1176	1680	1653.29	13.35	0	-28140	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1105	7.53	1.10	12	0.42	219.00	1498.00	2915	20230216	-43.43	1610	20221226	2.42	2915	-43.43	20230216	1623	1.60	20230626	2915	-43.43	20230216	1610	2.42	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
40	20230626	100835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1655	-25	5	-1.49	318162273	192258	38.03	1680	1689	1623	2180	1176	1680	1654.87	13.35	0	-29904	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1109	7.56	1.10	12	0.29	219.00	1498.00	2915	20230216	-43.22	1610	20221226	2.80	2915	-43.22	20230216	1623	1.97	20230626	2915	-43.22	20230216	1610	2.80	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
41	20230626	090837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1654	-26	5	-1.55	138555486	83242	16.46	1680	1689	1623	2180	1176	1680	1664.49	13.35	0	-32634	1713	1696	1688	1671	1663	1692	1667	67	502	100	1200	1	1	66981720	1108	7.55	1.10	12	0.12	219.00	1498.00	2915	20230216	-43.26	1610	20221226	2.73	2915	-43.26	20230216	1623	1.91	20230626	2915	-43.26	20230216	1610	2.73	20221226	6.93	N	204610	100	66 억	8944404	N	N	0	N	N
42	20230623	180424	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1680	-14	5	-0.83	852888944	505583	100.01	1696	1705	1680	2200	1186	1694	1687.32	13.51	0	-61506	1719	1706	1695	1682	1671	1701	1677	67	507	100	1210	1	1	66981720	1125	7.67	1.12	12	0.75	219.00	1498.00	2915	20230216	-42.37	1610	20221226	4.35	2915	-42.37	20230216	1673	0.42	20230530	2915	-42.37	20230216	1610	4.35	20221226	6.87	N	204610	100	66 억	9049910	N	N	0	N	N
43	20230623	140703	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1683	-11	5	-0.65	685297636	405894	80.29	1696	1705	1680	2200	1186	1694	1688.37	13.51	0	-56034	1719	1706	1695	1682	1671	1701	1677	67	507	100	1210	1	1	66981720	1127	7.68	1.12	12	0.61	219.00	1498.00	2915	20230216	-42.26	1610	20221226	4.53	2915	-42.26	20230216	1673	0.60	20230530	2915	-42.26	20230216	1610	4.53	20221226	6.87	N	204610	100	66 억	9049910	N	N	0	N	N
44	20230622	160337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1694	-4	5	-0.24	852543137	502270	79.54	1696	1708	1684	2205	1189	1698	1697.39	13.53	0	34676	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1135	7.74	1.13	12	0.75	219.00	1498.00	2915	20230216	-41.89	1610	20221226	5.22	2915	-41.89	20230216	1673	1.26	20230530	2915	-41.89	20230216	1610	5.22	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
45	20230622	150107	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1699	1	2	0.06	763554459	449828	71.24	1696	1708	1684	2205	1189	1698	1697.44	13.53	0	39018	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1138	7.76	1.13	12	0.67	219.00	1498.00	2915	20230216	-41.72	1610	20221226	5.53	2915	-41.72	20230216	1673	1.55	20230530	2915	-41.72	20230216	1610	5.53	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
46	20230622	140932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1699	1	2	0.06	634317195	373737	59.19	1696	1708	1684	2205	1189	1698	1697.23	13.53	0	43202	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1138	7.76	1.13	12	0.56	219.00	1498.00	2915	20230216	-41.72	1610	20221226	5.53	2915	-41.72	20230216	1673	1.55	20230530	2915	-41.72	20230216	1610	5.53	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
47	20230622	130252	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1700	2	2	0.12	521481045	307349	48.67	1696	1708	1684	2205	1189	1698	1696.71	13.53	0	46952	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1139	7.76	1.13	12	0.46	219.00	1498.00	2915	20230216	-41.68	1610	20221226	5.59	2915	-41.68	20230216	1673	1.61	20230530	2915	-41.68	20230216	1610	5.59	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
48	20230622	120449	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1701	3	2	0.18	481957207	284096	44.99	1696	1708	1684	2205	1189	1698	1696.46	13.53	0	51703	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1139	7.77	1.14	12	0.42	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1673	1.67	20230530	2915	-41.65	20230216	1610	5.65	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
49	20230622	110612	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1700	2	2	0.12	368787316	217537	34.45	1696	1708	1684	2205	1189	1698	1695.29	13.53	0	48723	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1139	7.76	1.13	12	0.32	219.00	1498.00	2915	20230216	-41.68	1610	20221226	5.59	2915	-41.68	20230216	1673	1.61	20230530	2915	-41.68	20230216	1610	5.59	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
50	20230622	100530	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1701	3	2	0.18	286850275	169322	26.81	1696	1708	1684	2205	1189	1698	1694.11	13.53	0	38428	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1139	7.77	1.14	12	0.25	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1673	1.67	20230530	2915	-41.65	20230216	1610	5.65	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
51	20230622	090314	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1695	-3	5	-0.18	18765754	11073	1.75	1696	1696	1692	2205	1189	1698	1694.73	13.53	0	-172	1739	1718	1708	1687	1677	1713	1682	67	508	100	1220	1	1	66981720	1135	7.74	1.13	12	0.02	219.00	1498.00	2915	20230216	-41.85	1610	20221226	5.28	2915	-41.85	20230216	1673	1.32	20230530	2915	-41.85	20230216	1610	5.28	20221226	6.92	N	204610	100	66 억	9062052	N	N	1204	N	N
52	20230621	160404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1698	-8	5	-0.47	1061668498	621785	92.59	1705	1729	1698	2215	1195	1706	1707.47	13.67	0	-41244	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1137	7.75	1.13	12	0.93	219.00	1498.00	2915	20230216	-41.75	1610	20221226	5.47	2915	-41.75	20230216	1673	1.49	20230530	2915	-41.75	20230216	1610	5.47	20221226	6.96	N	204610	100	66 억	9158896	N	N	1204	N	N
53	20230621	150538	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1705	-1	5	-0.06	953707666	558276	83.13	1705	1729	1701	2215	1195	1706	1708.31	13.67	0	-40082	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1142	7.79	1.14	12	0.83	219.00	1498.00	2915	20230216	-41.51	1610	20221226	5.90	2915	-41.51	20230216	1673	1.91	20230530	2915	-41.51	20230216	1610	5.90	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
54	20230621	140426	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1705	-1	5	-0.06	814989385	476849	71.01	1705	1729	1701	2215	1195	1706	1709.12	13.67	0	-31711	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1142	7.79	1.14	12	0.71	219.00	1498.00	2915	20230216	-41.51	1610	20221226	5.90	2915	-41.51	20230216	1673	1.91	20230530	2915	-41.51	20230216	1610	5.90	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
55	20230621	130643	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1705	-1	5	-0.06	695947802	407014	60.61	1705	1729	1701	2215	1195	1706	1709.89	13.67	0	-26776	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1142	7.79	1.14	12	0.61	219.00	1498.00	2915	20230216	-41.51	1610	20221226	5.90	2915	-41.51	20230216	1673	1.91	20230530	2915	-41.51	20230216	1610	5.90	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
56	20230621	120416	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1707	1	2	0.06	618404326	361554	53.84	1705	1729	1701	2215	1195	1706	1710.41	13.67	0	-18928	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1143	7.79	1.14	12	0.54	219.00	1498.00	2915	20230216	-41.44	1610	20221226	6.02	2915	-41.44	20230216	1673	2.03	20230530	2915	-41.44	20230216	1610	6.02	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
57	20230621	110220	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	-4	5	-0.23	546898544	319594	47.59	1705	1729	1701	2215	1195	1706	1711.23	13.67	0	-4191	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1140	7.77	1.14	12	0.48	219.00	1498.00	2915	20230216	-41.61	1610	20221226	5.71	2915	-41.61	20230216	1673	1.73	20230530	2915	-41.61	20230216	1610	5.71	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
58	20230621	100216	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1709	3	2	0.18	311627467	181680	27.05	1705	1729	1703	2215	1195	1706	1715.26	13.67	0	9786	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1145	7.80	1.14	12	0.27	219.00	1498.00	2915	20230216	-41.37	1610	20221226	6.15	2915	-41.37	20230216	1673	2.15	20230530	2915	-41.37	20230216	1610	6.15	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
59	20230621	090113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1706	0	3	0.00	22487498	13189	1.96	1705	1706	1705	2215	1195	1706	1705.00	13.67	0	-160	1742	1724	1705	1687	1668	1733	1696	67	510	100	1220	1	1	66981720	1143	7.79	1.14	12	0.02	219.00	1498.00	2915	20230216	-41.48	1610	20221226	5.96	2915	-41.48	20230216	1673	1.97	20230530	2915	-41.48	20230216	1610	5.96	20221226	6.96	N	204610	100	66 억	9158896	N	N	63	N	N
60	20230620	160212	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1706	16	2	0.95	1138844021	666474	93.14	1686	1723	1686	2195	1183	1690	1708.81	13.70	0	42931	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1143	7.79	1.14	12	1.00	219.00	1498.00	2915	20230216	-41.48	1610	20221226	5.96	2915	-41.48	20230216	1673	1.97	20230530	2915	-41.48	20230216	1610	5.96	20221226	7.02	N	204610	100	66 억	9177865	N	N	63	N	N
61	20230620	151017	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1707	17	2	1.01	1085368341	635138	88.77	1686	1723	1686	2195	1183	1690	1708.91	13.70	0	44846	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1143	7.79	1.14	12	0.95	219.00	1498.00	2915	20230216	-41.44	1610	20221226	6.02	2915	-41.44	20230216	1673	2.03	20230530	2915	-41.44	20230216	1610	6.02	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
62	20230620	140228	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1705	15	2	0.89	953263820	557696	77.94	1686	1723	1686	2195	1183	1690	1709.34	13.70	0	51994	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1142	7.79	1.14	12	0.83	219.00	1498.00	2915	20230216	-41.51	1610	20221226	5.90	2915	-41.51	20230216	1673	1.91	20230530	2915	-41.51	20230216	1610	5.90	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
63	20230620	130747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1703	13	2	0.77	859265595	502594	70.24	1686	1723	1686	2195	1183	1690	1709.71	13.70	0	50821	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1141	7.78	1.14	12	0.75	219.00	1498.00	2915	20230216	-41.58	1610	20221226	5.78	2915	-41.58	20230216	1673	1.79	20230530	2915	-41.58	20230216	1610	5.78	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
64	20230620	120103	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1710	20	2	1.18	768199247	449258	62.79	1686	1723	1686	2195	1183	1690	1709.99	13.70	0	61463	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1145	7.81	1.14	12	0.67	219.00	1498.00	2915	20230216	-41.34	1610	20221226	6.21	2915	-41.34	20230216	1673	2.21	20230530	2915	-41.34	20230216	1610	6.21	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
65	20230620	110406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1714	24	2	1.42	616311447	360347	50.36	1686	1723	1686	2195	1183	1690	1710.40	13.70	0	71258	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1148	7.83	1.14	12	0.54	219.00	1498.00	2915	20230216	-41.20	1610	20221226	6.46	2915	-41.20	20230216	1673	2.45	20230530	2915	-41.20	20230216	1610	6.46	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
66	20230620	100618	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1716	26	2	1.54	487979035	285371	39.88	1686	1723	1686	2195	1183	1690	1710.08	13.70	0	79034	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1149	7.84	1.15	12	0.43	219.00	1498.00	2915	20230216	-41.13	1610	20221226	6.58	2915	-41.13	20230216	1673	2.57	20230530	2915	-41.13	20230216	1610	6.58	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
67	20230620	090241	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1697	7	2	0.41	32526699	19280	2.69	1686	1698	1686	2195	1183	1690	1686.85	13.70	0	2639	1708	1699	1694	1685	1680	1696	1682	67	506	100	1210	1	1	66981720	1137	7.75	1.13	12	0.03	219.00	1498.00	2915	20230216	-41.78	1610	20221226	5.40	2915	-41.78	20230216	1673	1.43	20230530	2915	-41.78	20230216	1610	5.40	20221226	7.02	N	204610	100	66 억	9177865	N	N	0	N	N
68	20230619	160433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1690	-11	5	-0.65	1201604506	709781	103.70	1703	1703	1689	2210	1191	1701	1692.94	13.94	0	-88654	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1132	7.72	1.13	12	1.06	219.00	1498.00	2915	20230216	-42.02	1610	20221226	4.97	2915	-42.02	20230216	1673	1.02	20230530	2915	-42.02	20230216	1610	4.97	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
69	20230619	150450	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1692	-9	5	-0.53	1094588851	646483	94.45	1703	1703	1689	2210	1191	1701	1693.14	13.94	0	-86989	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1133	7.73	1.13	12	0.97	219.00	1498.00	2915	20230216	-41.96	1610	20221226	5.09	2915	-41.96	20230216	1673	1.14	20230530	2915	-41.96	20230216	1610	5.09	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
70	20230619	140251	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1692	-9	5	-0.53	1003594813	592736	86.60	1703	1703	1689	2210	1191	1701	1693.16	13.94	0	-78038	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1133	7.73	1.13	12	0.88	219.00	1498.00	2915	20230216	-41.96	1610	20221226	5.09	2915	-41.96	20230216	1673	1.14	20230530	2915	-41.96	20230216	1610	5.09	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
71	20230619	130653	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1694	-7	5	-0.41	891908361	526812	76.97	1703	1703	1689	2210	1191	1701	1693.03	13.94	0	-57941	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1135	7.74	1.13	12	0.79	219.00	1498.00	2915	20230216	-41.89	1610	20221226	5.22	2915	-41.89	20230216	1673	1.26	20230530	2915	-41.89	20230216	1610	5.22	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
72	20230619	120330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1697	-4	5	-0.24	727146973	429472	62.75	1703	1703	1689	2210	1191	1701	1693.12	13.94	0	-48014	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1137	7.75	1.13	12	0.64	219.00	1498.00	2915	20230216	-41.78	1610	20221226	5.40	2915	-41.78	20230216	1673	1.43	20230530	2915	-41.78	20230216	1610	5.40	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
73	20230619	110508	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1695	-6	5	-0.35	621230278	366997	53.62	1703	1703	1689	2210	1191	1701	1692.74	13.94	0	-44207	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1135	7.74	1.13	12	0.55	219.00	1498.00	2915	20230216	-41.85	1610	20221226	5.28	2915	-41.85	20230216	1673	1.32	20230530	2915	-41.85	20230216	1610	5.28	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
74	20230619	100807	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1691	-10	5	-0.59	474046898	279976	40.90	1703	1703	1689	2210	1191	1701	1693.17	13.94	0	-33297	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1133	7.72	1.13	12	0.42	219.00	1498.00	2915	20230216	-41.99	1610	20221226	5.03	2915	-41.99	20230216	1673	1.08	20230530	2915	-41.99	20230216	1610	5.03	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
75	20230619	090904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1692	-9	5	-0.53	143190616	84412	12.33	1703	1703	1689	2210	1191	1701	1696.32	13.94	0	-31592	1753	1726	1713	1686	1673	1720	1680	67	509	100	1220	1	1	66981720	1133	7.73	1.13	12	0.13	219.00	1498.00	2915	20230216	-41.96	1610	20221226	5.09	2915	-41.96	20230216	1673	1.14	20230530	2915	-41.96	20230216	1610	5.09	20221226	6.79	N	204610	100	66 억	9335938	N	N	4	N	N
76	20230616	160748	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1701	-9	5	-0.53	1157187893	678026	26.64	1709	1740	1700	2220	1197	1710	1706.73	14.12	0	-53052	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1139	7.77	1.14	12	1.01	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1673	1.67	20230530	2915	-41.65	20230216	1610	5.65	20221226	6.76	N	204610	100	66 억	9456490	N	N	4	N	N
77	20230616	150609	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1705	-5	5	-0.29	935580571	547782	21.52	1709	1740	1702	2220	1197	1710	1707.94	14.12	0	-51894	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1142	7.79	1.14	12	0.82	219.00	1498.00	2915	20230216	-41.51	1610	20221226	5.90	2915	-41.51	20230216	1673	1.91	20230530	2915	-41.51	20230216	1610	5.90	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
78	20230616	140413	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1704	-6	5	-0.35	807385208	472523	18.56	1709	1740	1702	2220	1197	1710	1708.67	14.12	0	-48465	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1141	7.78	1.14	12	0.71	219.00	1498.00	2915	20230216	-41.54	1610	20221226	5.84	2915	-41.54	20230216	1673	1.85	20230530	2915	-41.54	20230216	1610	5.84	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
79	20230616	130118	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1704	-6	5	-0.35	709763207	415252	16.31	1709	1740	1702	2220	1197	1710	1709.23	14.12	0	-43257	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1141	7.78	1.14	12	0.62	219.00	1498.00	2915	20230216	-41.54	1610	20221226	5.84	2915	-41.54	20230216	1673	1.85	20230530	2915	-41.54	20230216	1610	5.84	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
80	20230616	120428	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1707	-3	5	-0.18	561156275	328041	12.89	1709	1740	1702	2220	1197	1710	1710.63	14.12	0	-34922	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1143	7.79	1.14	12	0.49	219.00	1498.00	2915	20230216	-41.44	1610	20221226	6.02	2915	-41.44	20230216	1673	2.03	20230530	2915	-41.44	20230216	1610	6.02	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
81	20230616	110547	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1709	-1	5	-0.06	475654615	277915	10.92	1709	1740	1702	2220	1197	1710	1711.51	14.12	0	-31975	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1145	7.80	1.14	12	0.41	219.00	1498.00	2915	20230216	-41.37	1610	20221226	6.15	2915	-41.37	20230216	1673	2.15	20230530	2915	-41.37	20230216	1610	6.15	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
82	20230616	100130	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1714	4	2	0.23	161194183	93945	3.69	1709	1740	1709	2220	1197	1710	1715.84	14.12	0	-15184	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1148	7.83	1.14	12	0.14	219.00	1498.00	2915	20230216	-41.20	1610	20221226	6.46	2915	-41.20	20230216	1673	2.45	20230530	2915	-41.20	20230216	1610	6.46	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
83	20230616	090909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1720	10	2	0.58	31878195	18606	0.73	1709	1740	1709	2220	1197	1710	1713.33	14.12	0	-6348	1788	1749	1728	1689	1668	1738	1678	67	511	100	1230	1	1	66981720	1152	7.85	1.15	12	0.03	219.00	1498.00	2915	20230216	-40.99	1610	20221226	6.83	2915	-40.99	20230216	1673	2.81	20230530	2915	-40.99	20230216	1610	6.83	20221226	6.76	N	204610	100	66 억	9456490	N	N	30	N	N
84	20230615	150526	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1716	-14	5	-0.81	4306179268	2463701	213.14	1750	1767	1707	2245	1211	1730	1747.85	14.72	0	-153240	1788	1758	1742	1712	1696	1751	1705	67	517	100	1240	1	1	66981720	1149	7.84	1.15	12	3.68	219.00	1498.00	2915	20230216	-41.13	1610	20221226	6.58	2915	-41.13	20230216	1673	2.57	20230530	2915	-41.13	20230216	1610	6.58	20221226	6.72	N	204610	100	66 억	9862842	N	N	106	N	N
85	20230615	141019	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1720	-10	5	-0.58	4054726459	2316934	200.45	1750	1767	1715	2245	1211	1730	1750.04	14.72	0	-158288	1788	1758	1742	1712	1696	1751	1705	67	517	100	1240	1	1	66981720	1152	7.85	1.15	12	3.46	219.00	1498.00	2915	20230216	-40.99	1610	20221226	6.83	2915	-40.99	20230216	1673	2.81	20230530	2915	-40.99	20230216	1610	6.83	20221226	6.72	N	204610	100	66 억	9862842	N	N	106	N	N
86	20230615	130631	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1736	6	2	0.35	3871724711	2210734	191.26	1750	1767	1717	2245	1211	1730	1751.33	14.72	0	-172837	1788	1758	1742	1712	1696	1751	1705	67	517	100	1240	1	1	66981720	1163	7.93	1.16	12	3.30	219.00	1498.00	2915	20230216	-40.45	1610	20221226	7.83	2915	-40.45	20230216	1673	3.77	20230530	2915	-40.45	20230216	1610	7.83	20221226	6.72	N	204610	100	66 억	9862842	N	N	106	N	N
87	20230615	120259	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1732	2	2	0.12	3820182597	2181002	188.69	1750	1767	1717	2245	1211	1730	1751.57	14.72	0	-173918	1788	1758	1742	1712	1696	1751	1705	67	517	100	1240	1	1	66981720	1160	7.91	1.16	12	3.26	219.00	1498.00	2915	20230216	-40.58	1610	20221226	7.58	2915	-40.58	20230216	1673	3.53	20230530	2915	-40.58	20230216	1610	7.58	20221226	6.72	N	204610	100	66 억	9862842	N	N	106	N	N
88	20230615	110400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1726	-4	5	-0.23	3590408241	2047581	177.14	1750	1767	1725	2245	1211	1730	1753.49	14.72	0	-174178	1788	1758	1742	1712	1696	1751	1705	67	517	100	1240	1	1	66981720	1156	7.88	1.15	12	3.06	219.00	1498.00	2915	20230216	-40.79	1610	20221226	7.20	2915	-40.79	20230216	1673	3.17	20230530	2915	-40.79	20230216	1610	7.20	20221226	6.72	N	204610	100	66 억	9862842	N	N	106	N	N
89	20230611	184512	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1765	-43	5	-2.38	3366960739	1890087	61.95	1811	1818	1756	2350	1266	1808	1781.50	15.36	-474870	-395781	1882	1845	1782	1745	1682	1863	1763	67	542	100	1300	1	1	66981720	1182	8.06	1.18	12	2.82	219.00	1498.00	2915	20230216	-39.45	1610	20221226	9.63	2915	-39.45	20230216	1673	5.50	20230530	2915	-39.45	20230216	1610	9.63	20221226	6.21	N	204610	100	66 억	10290220	N	N	2857	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History