KissMeData/205500/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2380	-90	5	-3.64	793810545	337346	46.54	2470	2485	2275	3210	1730	2470	2353.10	0.49	0	-78333	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1108	-5.98	3.60	12	0.72	-398.00	661.00	4535	20220913	-47.52	1961	20230623	21.37	3625	-34.34	20230112	1961	21.37	20230623	4535	-47.52	20220913	1961	21.37	20230623	0.19	N	205500	500	232 억	229647	N	N	26	N	N
3	20230630	150848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2365	-105	5	-4.25	735176200	312685	43.14	2470	2485	2275	3210	1730	2470	2351.17	0.49	0	-70180	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1101	-5.94	3.58	12	0.67	-398.00	661.00	4535	20220913	-47.85	1961	20230623	20.60	3625	-34.76	20230112	1961	20.60	20230623	4535	-47.85	20220913	1961	20.60	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
4	20230630	140846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2340	-130	5	-5.26	634400345	269896	37.24	2470	2485	2275	3210	1730	2470	2350.54	0.49	0	-49098	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1089	-5.88	3.54	12	0.58	-398.00	661.00	4535	20220913	-48.40	1961	20230623	19.33	3625	-35.45	20230112	1961	19.33	20230623	4535	-48.40	20220913	1961	19.33	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
5	20230630	130846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2335	-135	5	-5.47	572767220	243451	33.59	2470	2485	2275	3210	1730	2470	2352.70	0.49	0	-45120	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1087	-5.87	3.53	12	0.52	-398.00	661.00	4535	20220913	-48.51	1961	20230623	19.07	3625	-35.59	20230112	1961	19.07	20230623	4535	-48.51	20220913	1961	19.07	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
6	20230630	120844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2340	-130	5	-5.26	565116320	240188	33.14	2470	2485	2275	3210	1730	2470	2352.81	0.49	0	-44447	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1089	-5.88	3.54	12	0.52	-398.00	661.00	4535	20220913	-48.40	1961	20230623	19.33	3625	-35.45	20230112	1961	19.33	20230623	4535	-48.40	20220913	1961	19.33	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
7	20230630	110847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2300	-170	5	-6.88	515960120	218892	30.20	2470	2485	2275	3210	1730	2470	2357.14	0.49	0	-36994	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1071	-5.78	3.48	12	0.47	-398.00	661.00	4535	20220913	-49.28	1961	20230623	17.29	3625	-36.55	20230112	1961	17.29	20230623	4535	-49.28	20220913	1961	17.29	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
8	20230630	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2340	-130	5	-5.26	355523970	149569	20.64	2470	2485	2315	3210	1730	2470	2376.99	0.49	0	-19491	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1089	-5.88	3.54	12	0.32	-398.00	661.00	4535	20220913	-48.40	1961	20230623	19.33	3625	-35.45	20230112	1961	19.33	20230623	4535	-48.40	20220913	1961	19.33	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
9	20230630	090847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2410	-60	5	-2.43	80373170	33133	4.57	2470	2485	2395	3210	1730	2470	2425.77	0.49	0	-5127	2570	2520	2475	2425	2380	2545	2450	233	740	500	1720	5	1	46546058	1122	-6.06	3.65	12	0.07	-398.00	661.00	4535	20220913	-46.86	1961	20230623	22.90	3625	-33.52	20230112	1961	22.90	20230623	4535	-46.86	20220913	1961	22.90	20230623	0.19	N	205500	500	232 억	229647	N	N	0	N	N
10	20230629	160842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2470	35	2	1.44	1772841215	719828	17.79	2450	2525	2430	3165	1705	2435	2462.87	0.34	0	76242	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1150	-6.21	3.74	12	1.55	-398.00	661.00	4535	20220913	-45.53	1961	20230623	25.96	3625	-31.86	20230112	1961	25.96	20230623	4535	-45.53	20220913	1961	25.96	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
11	20230629	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2455	20	2	0.82	1690063195	686268	16.96	2450	2525	2430	3165	1705	2435	2462.71	0.34	0	75402	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1143	-6.17	3.71	12	1.47	-398.00	661.00	4535	20220913	-45.87	1961	20230623	25.19	3625	-32.28	20230112	1961	25.19	20230623	4535	-45.87	20220913	1961	25.19	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
12	20230629	140839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2455	20	2	0.82	1586109850	643878	15.91	2450	2525	2430	3165	1705	2435	2463.39	0.34	0	78709	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1143	-6.17	3.71	12	1.38	-398.00	661.00	4535	20220913	-45.87	1961	20230623	25.19	3625	-32.28	20230112	1961	25.19	20230623	4535	-45.87	20220913	1961	25.19	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
13	20230629	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2440	5	2	0.21	1449607520	588185	14.54	2450	2525	2430	3165	1705	2435	2464.57	0.34	0	77325	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1136	-6.13	3.69	12	1.26	-398.00	661.00	4535	20220913	-46.20	1961	20230623	24.43	3625	-32.69	20230112	1961	24.43	20230623	4535	-46.20	20220913	1961	24.43	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
14	20230629	120843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2465	30	2	1.23	1297993625	526125	13.00	2450	2525	2430	3165	1705	2435	2467.11	0.34	0	76314	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1147	-6.19	3.73	12	1.13	-398.00	661.00	4535	20220913	-45.64	1961	20230623	25.70	3625	-32.00	20230112	1961	25.70	20230623	4535	-45.64	20220913	1961	25.70	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
15	20230629	110844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2475	40	2	1.64	1177148785	477242	11.80	2450	2525	2430	3165	1705	2435	2466.60	0.34	0	73622	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1152	-6.22	3.74	12	1.03	-398.00	661.00	4535	20220913	-45.42	1961	20230623	26.21	3625	-31.72	20230112	1961	26.21	20230623	4535	-45.42	20220913	1961	26.21	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
16	20230629	100845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2445	10	2	0.41	828606110	336734	8.32	2450	2525	2430	3165	1705	2435	2460.75	0.34	0	62196	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1138	-6.14	3.70	12	0.72	-398.00	661.00	4535	20220913	-46.09	1961	20230623	24.68	3625	-32.55	20230112	1961	24.68	20230623	4535	-46.09	20220913	1961	24.68	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
17	20230629	090802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2480	45	2	1.85	284707420	116126	2.87	2450	2495	2435	3165	1705	2435	2451.78	0.34	0	22593	3115	2775	2415	2075	1715	2945	2245	233	730	500	1700	5	1	46546058	1154	-6.23	3.75	12	0.25	-398.00	661.00	4535	20220913	-45.31	1961	20230623	26.47	3625	-31.59	20230112	1961	26.47	20230623	4535	-45.31	20220913	1961	26.47	20230623	0.19	N	205500	500	232 억	155981	N	N	176	N	N
18	20230628	160831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2435	315	2	14.86	10107072370	4020660	2252.74	2145	2755	2055	2755	1485	2120	2514.05	0.69	0	-158286	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	1133	-6.12	3.68	12	8.64	-398.00	661.00	4535	20220913	-46.31	1961	20230623	24.17	3625	-32.83	20230112	1961	24.17	20230623	4535	-46.31	20220913	1961	24.17	20230623	0.21	N	205500	500	232 억	320005	N	N	176	N	N
19	20230628	150837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2375	255	2	12.03	9853765320	3915801	2193.98	2145	2755	2055	2755	1485	2120	2516.41	0.69	0	-153700	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	1105	-5.97	3.59	12	8.41	-398.00	661.00	4535	20220913	-47.63	1961	20230623	21.11	3625	-34.48	20230112	1961	21.11	20230623	4535	-47.63	20220913	1961	21.11	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
20	20230628	140836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2610	490	2	23.11	7311866545	2890068	1619.28	2145	2755	2055	2755	1485	2120	2530.00	0.69	0	-152599	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	1215	-6.56	3.95	12	6.21	-398.00	661.00	4535	20220913	-42.45	1961	20230623	33.10	3625	-28.00	20230112	1961	33.10	20230623	4535	-42.45	20220913	1961	33.10	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
21	20230628	130836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2140	20	2	0.94	291559495	138035	77.34	2145	2210	2055	2755	1485	2120	2112.21	0.69	0	-31426	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	996	-5.38	3.24	12	0.30	-398.00	661.00	4535	20220913	-52.81	1961	20230623	9.13	3625	-40.97	20230112	1961	9.13	20230623	4535	-52.81	20220913	1961	9.13	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
22	20230628	120847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2055	-65	5	-3.07	130980970	63058	35.33	2145	2145	2055	2755	1485	2120	2077.15	0.69	0	-8995	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	957	-5.16	3.11	12	0.14	-398.00	661.00	4535	20220913	-54.69	1961	20230623	4.79	3625	-43.31	20230112	1961	4.79	20230623	4535	-54.69	20220913	1961	4.79	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
23	20230628	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2065	-55	5	-2.59	82313020	39436	22.10	2145	2145	2055	2755	1485	2120	2087.26	0.69	0	-8940	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	961	-5.19	3.12	12	0.08	-398.00	661.00	4535	20220913	-54.47	1961	20230623	5.30	3625	-43.03	20230112	1961	5.30	20230623	4535	-54.47	20220913	1961	5.30	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
24	20230628	100842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2075	-45	5	-2.12	58063410	27698	15.52	2145	2145	2075	2755	1485	2120	2096.30	0.69	0	-6266	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	966	-5.21	3.14	12	0.06	-398.00	661.00	4535	20220913	-54.24	1961	20230623	5.81	3625	-42.76	20230112	1961	5.81	20230623	4535	-54.24	20220913	1961	5.81	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
25	20230628	090839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	0	3	0.00	8545570	4016	2.25	2145	2145	2105	2755	1485	2120	2127.88	0.69	0	-3231	2201	2160	2079	2038	1957	2181	2059	233	635	500	1480	5	1	46546058	987	-5.33	3.21	12	0.01	-398.00	661.00	4535	20220913	-53.25	1961	20230623	8.11	3625	-41.52	20230112	1961	8.11	20230623	4535	-53.25	20220913	1961	8.11	20230623	0.21	N	205500	500	232 억	320005	N	N	0	N	N
26	20230627	160837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	95	2	4.69	367876374	177768	228.30	2035	2120	1998	2630	1420	2025	2069.30	0.63	0	26462	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	987	-5.33	3.21	12	0.38	-398.00	661.00	4535	20220913	-53.25	1961	20230623	8.11	3625	-41.52	20230112	1961	8.11	20230623	4535	-53.25	20220913	1961	8.11	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
27	20230627	150843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	90	2	4.44	311297079	151040	193.97	2035	2120	1998	2630	1420	2025	2061.02	0.63	0	28813	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	984	-5.31	3.20	12	0.32	-398.00	661.00	4535	20220913	-53.36	1961	20230623	7.85	3625	-41.66	20230112	1961	7.85	20230623	4535	-53.36	20220913	1961	7.85	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
28	20230627	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2070	45	2	2.22	192121794	94300	121.11	2035	2095	1998	2630	1420	2025	2037.35	0.63	0	25764	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	964	-5.20	3.13	12	0.20	-398.00	661.00	4535	20220913	-54.36	1961	20230623	5.56	3625	-42.90	20230112	1961	5.56	20230623	4535	-54.36	20220913	1961	5.56	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
29	20230627	130850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	0	3	0.00	93488124	46353	59.53	2035	2040	1998	2630	1420	2025	2016.87	0.63	0	1581	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	943	-5.09	3.06	12	0.10	-398.00	661.00	4535	20220913	-55.35	1961	20230623	3.26	3625	-44.14	20230112	1961	3.26	20230623	4535	-55.35	20220913	1961	3.26	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
30	20230627	120852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	-5	5	-0.25	76567694	37973	48.77	2035	2040	1998	2630	1420	2025	2016.37	0.63	0	-1251	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	940	-5.08	3.06	12	0.08	-398.00	661.00	4535	20220913	-55.46	1961	20230623	3.01	3625	-44.28	20230112	1961	3.01	20230623	4535	-55.46	20220913	1961	3.01	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
31	20230627	110859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2010	-15	5	-0.74	53781204	26684	34.27	2035	2040	1998	2630	1420	2025	2015.49	0.63	0	-2992	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	936	-5.05	3.04	12	0.06	-398.00	661.00	4535	20220913	-55.68	1961	20230623	2.50	3625	-44.55	20230112	1961	2.50	20230623	4535	-55.68	20220913	1961	2.50	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
32	20230627	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2005	-20	5	-0.99	36735179	18205	23.38	2035	2040	1998	2630	1420	2025	2017.86	0.63	0	-2818	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	933	-5.04	3.03	12	0.04	-398.00	661.00	4535	20220913	-55.79	1961	20230623	2.24	3625	-44.69	20230112	1961	2.24	20230623	4535	-55.79	20220913	1961	2.24	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
33	20230627	090838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2000	-25	5	-1.23	1134895	562	0.72	2035	2035	2000	2630	1420	2025	2019.39	0.63	0	-285	2076	2050	2014	1988	1952	2032	1970	233	605	500	1410	5	1	46546058	931	-5.03	3.03	12	0.00	-398.00	661.00	4535	20220913	-55.90	1961	20230623	1.99	3625	-44.83	20230112	1961	1.99	20230623	4535	-55.90	20220913	1961	1.99	20230623	0.22	N	205500	500	232 억	293693	N	N	0	N	N
34	20230626	160837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	10	2	0.50	155990432	77842	51.56	2040	2040	1978	2615	1415	2015	2003.94	0.61	0	9287	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	5	1	46546058	943	-5.09	3.06	12	0.17	-398.00	661.00	4535	20220913	-55.35	1961	20230623	3.26	3625	-44.14	20230112	1961	3.26	20230623	4535	-55.35	20220913	1961	3.26	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
35	20230626	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2010	-5	5	-0.25	121120852	60559	40.11	2040	2040	1978	2615	1415	2015	2000.05	0.61	0	13252	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	5	1	46546058	936	-5.05	3.04	12	0.13	-398.00	661.00	4535	20220913	-55.68	1961	20230623	2.50	3625	-44.55	20230112	1961	2.50	20230623	4535	-55.68	20220913	1961	2.50	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
36	20230626	140841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2010	-5	5	-0.25	96912282	48518	32.14	2040	2040	1978	2615	1415	2015	1997.45	0.61	0	5463	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	5	1	46546058	936	-5.05	3.04	12	0.10	-398.00	661.00	4535	20220913	-55.68	1961	20230623	2.50	3625	-44.55	20230112	1961	2.50	20230623	4535	-55.68	20220913	1961	2.50	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
37	20230626	130835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2005	-10	5	-0.50	90934317	45546	30.17	2040	2040	1978	2615	1415	2015	1996.54	0.61	0	4686	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	5	1	46546058	933	-5.04	3.03	12	0.10	-398.00	661.00	4535	20220913	-55.79	1961	20230623	2.24	3625	-44.69	20230112	1961	2.24	20230623	4535	-55.79	20220913	1961	2.24	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
38	20230626	120836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2015	0	3	0.00	64870209	32501	21.53	2040	2040	1978	2615	1415	2015	1995.95	0.61	0	-29	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	5	1	46546058	938	-5.06	3.05	12	0.07	-398.00	661.00	4535	20220913	-55.57	1961	20230623	2.75	3625	-44.41	20230112	1961	2.75	20230623	4535	-55.57	20220913	1961	2.75	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
39	20230626	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1990	-25	5	-1.24	53291692	26731	17.71	2040	2040	1978	2615	1415	2015	1993.63	0.61	0	-3532	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	1	1	46546058	926	-5.00	3.01	12	0.06	-398.00	661.00	4535	20220913	-56.12	1961	20230623	1.48	3625	-45.10	20230112	1961	1.48	20230623	4535	-56.12	20220913	1961	1.48	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
40	20230626	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2015	0	3	0.00	34410500	17266	11.44	2040	2040	1978	2615	1415	2015	1992.96	0.61	0	-4164	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	5	1	46546058	938	-5.06	3.05	12	0.04	-398.00	661.00	4535	20220913	-55.57	1961	20230623	2.75	3625	-44.41	20230112	1961	2.75	20230623	4535	-55.57	20220913	1961	2.75	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
41	20230626	090839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1981	-34	5	-1.69	10576084	5301	3.51	2040	2040	1980	2615	1415	2015	1995.11	0.61	0	-4752	2077	2045	2003	1971	1929	2062	1988	233	600	500	1410	1	1	46546058	922	-4.98	3.00	12	0.01	-398.00	661.00	4535	20220913	-56.32	1961	20230623	1.02	3625	-45.35	20230112	1961	1.02	20230623	4535	-56.32	20220913	1961	1.02	20230623	0.21	N	205500	500	232 억	284398	N	N	0	N	N
42	20230623	180426	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2015	31	2	1.56	299521464	150972	84.79	2005	2035	1961	2575	1389	1984	1983.79	0.56	0	24923	2043	2013	1990	1960	1937	2002	1949	233	593	500	1380	5	1	46546058	938	-5.06	3.05	12	0.32	-398.00	661.00	4535	20220913	-55.57	1961	20230623	2.75	3625	-44.41	20230112	1961	2.75	20230623	4535	-55.57	20220913	1961	2.75	20230623	0.20	N	205500	500	232 억	258681	N	N	1512	N	N
43	20230623	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1968	-16	5	-0.81	121916471	61616	34.61	2005	2005	1968	2575	1389	1984	1978.65	0.56	0	16154	2043	2013	1990	1960	1937	2002	1949	233	593	500	1380	1	1	46546058	916	-4.94	2.98	12	0.13	-398.00	661.00	4535	20220913	-56.60	1967	20230622	0.05	3625	-45.71	20230112	1967	0.05	20230622	4535	-56.60	20220913	1967	0.05	20230622	0.20	N	205500	500	232 억	258681	N	N	1512	N	N
44	20230622	160554	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1984	-46	5	-2.27	352657838	177948	54.99	2020	2020	1967	2635	1425	2030	1981.80	0.58	0	-12010	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	1	1	46456058	922	-4.98	3.00	12	0.38	-398.00	661.00	4535	20220913	-56.25	1967	20230622	0.86	3625	-45.27	20230112	1967	0.86	20230622	4535	-56.25	20220913	1967	0.86	20230622	0.21	N	205500	500	232 억	270696	N	N	1512	N	N
45	20230622	150132	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1980	-50	5	-2.46	240722974	121469	37.54	2020	2020	1967	2635	1425	2030	1981.76	0.58	0	1506	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	1	1	46456058	920	-4.97	3.00	12	0.26	-398.00	661.00	4535	20220913	-56.34	1967	20230622	0.66	3625	-45.38	20230112	1967	0.66	20230622	4535	-56.34	20220913	1967	0.66	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
46	20230622	140709	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1993	-37	5	-1.82	203117188	102483	31.67	2020	2020	1967	2635	1425	2030	1981.96	0.58	0	5835	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	1	1	46456058	926	-5.01	3.02	12	0.22	-398.00	661.00	4535	20220913	-56.05	1967	20230622	1.32	3625	-45.02	20230112	1967	1.32	20230622	4535	-56.05	20220913	1967	1.32	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
47	20230622	130504	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1987	-43	5	-2.12	180129773	90887	28.09	2020	2020	1967	2635	1425	2030	1981.91	0.58	0	6231	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	1	1	46456058	923	-4.99	3.01	12	0.20	-398.00	661.00	4535	20220913	-56.19	1967	20230622	1.02	3625	-45.19	20230112	1967	1.02	20230622	4535	-56.19	20220913	1967	1.02	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
48	20230622	120227	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2015	-15	5	-0.74	164278144	82950	25.63	2020	2020	1967	2635	1425	2030	1980.45	0.58	0	7541	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	5	1	46456058	936	-5.06	3.05	12	0.18	-398.00	661.00	4535	20220913	-55.57	1967	20230622	2.44	3625	-44.41	20230112	1967	2.44	20230622	4535	-55.57	20220913	1967	2.44	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
49	20230622	110928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2020	-10	5	-0.49	158814067	80231	24.79	2020	2020	1967	2635	1425	2030	1979.46	0.58	0	6689	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	5	1	46456058	938	-5.08	3.06	12	0.17	-398.00	661.00	4535	20220913	-55.46	1967	20230622	2.69	3625	-44.28	20230112	1967	2.69	20230622	4535	-55.46	20220913	1967	2.69	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
50	20230622	100206	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1988	-42	5	-2.07	110276705	55752	17.23	2020	2020	1967	2635	1425	2030	1977.99	0.58	0	-603	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	1	1	46456058	924	-4.99	3.01	12	0.12	-398.00	661.00	4535	20220913	-56.16	1967	20230622	1.07	3625	-45.16	20230112	1967	1.07	20230622	4535	-56.16	20220913	1967	1.07	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
51	20230622	090554	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1986	-44	5	-2.17	26593685	13423	4.15	2020	2020	1967	2635	1425	2030	1981.20	0.58	0	-8035	2132	2081	2039	1988	1946	2060	1967	232	605	500	1420	1	1	46456058	923	-4.99	3.00	12	0.03	-398.00	661.00	4535	20220913	-56.21	1967	20230622	0.97	3625	-45.21	20230112	1967	0.97	20230622	4535	-56.21	20220913	1967	0.97	20230622	0.21	N	205500	500	232 억	270696	N	N	0	N	N
52	20230621	160216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2030	-55	5	-2.64	652278555	323586	172.71	2090	2090	1997	2710	1460	2085	2015.78	0.55	0	15714	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	943	-5.10	3.07	12	0.70	-398.00	661.00	4535	20220913	-55.24	1997	20230621	1.65	3625	-44.00	20230112	1997	1.65	20230621	4535	-55.24	20220913	1997	1.65	20230621	0.20	N	205500	500	232 억	254992	N	N	119	N	N
53	20230621	150744	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2000	-85	5	-4.08	561950786	279011	148.92	2090	2090	1997	2710	1460	2085	2014.08	0.55	0	20688	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	929	-5.03	3.03	12	0.60	-398.00	661.00	4535	20220913	-55.90	1997	20230621	0.15	3625	-44.83	20230112	1997	0.15	20230621	4535	-55.90	20220913	1997	0.15	20230621	0.20	N	205500	500	232 억	254992	N	N	119	N	N
54	20230621	140305	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2000	-85	5	-4.08	492866098	244546	130.52	2090	2090	1997	2710	1460	2085	2015.43	0.55	0	10255	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	929	-5.03	3.03	12	0.53	-398.00	661.00	4535	20220913	-55.90	1997	20230621	0.15	3625	-44.83	20230112	1997	0.15	20230621	4535	-55.90	20220913	1997	0.15	20230621	0.20	N	205500	500	232 억	254992	N	N	119	N	N
55	20230621	130713	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1999	-86	5	-4.12	413431604	204836	109.33	2090	2090	1998	2710	1460	2085	2018.35	0.55	0	-1430	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	1	1	46456058	929	-5.02	3.02	12	0.44	-398.00	661.00	4535	20220913	-55.92	1998	20230621	0.05	3625	-44.86	20230112	1998	0.05	20230621	4535	-55.92	20220913	1998	0.05	20230621	0.20	N	205500	500	232 억	254992	N	N	119	N	N
56	20230621	120738	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2005	-80	5	-3.84	339011891	167614	89.46	2090	2090	1999	2710	1460	2085	2022.58	0.55	0	-10545	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	931	-5.04	3.03	12	0.36	-398.00	661.00	4535	20220913	-55.79	1999	20230621	0.30	3625	-44.69	20230112	1999	0.30	20230621	4535	-55.79	20220913	1999	0.30	20230621	0.20	N	205500	500	232 억	254992	N	N	119	N	N
57	20230621	110132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2000	-85	5	-4.08	274692160	135473	72.31	2090	2090	2000	2710	1460	2085	2027.65	0.55	0	-15260	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	929	-5.03	3.03	12	0.29	-398.00	661.00	4535	20220913	-55.90	1999	20230619	0.05	3625	-44.83	20230112	1999	0.05	20230619	4535	-55.90	20220913	1999	0.05	20230619	0.20	N	205500	500	232 억	254992	N	N	119	N	N
58	20230621	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	-65	5	-3.12	157142920	76913	41.05	2090	2090	2015	2710	1460	2085	2043.13	0.55	0	1094	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	938	-5.08	3.06	12	0.17	-398.00	661.00	4535	20220913	-55.46	1999	20230619	1.05	3625	-44.28	20230112	1999	1.05	20230619	4535	-55.46	20220913	1999	1.05	20230619	0.20	N	205500	500	232 억	254992	N	N	119	N	N
59	20230621	090819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2055	-30	5	-1.44	28143170	13665	7.29	2090	2090	2040	2710	1460	2085	2059.51	0.55	0	-2800	2168	2126	2073	2031	1978	2147	2052	232	625	500	1450	5	1	46456058	955	-5.16	3.11	12	0.03	-398.00	661.00	4535	20220913	-54.69	1999	20230619	2.80	3625	-43.31	20230112	1999	2.80	20230619	4535	-54.69	20220913	1999	2.80	20230619	0.20	N	205500	500	232 억	254992	N	N	119	N	N
60	20230620	160544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	0	3	0.00	385479395	187009	44.07	2075	2115	2020	2710	1460	2085	2061.14	0.42	0	58470	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	969	-5.24	3.15	12	0.40	-398.00	661.00	4535	20220913	-54.02	1999	20230619	4.30	3625	-42.48	20230112	1999	4.30	20230619	4535	-54.02	20220913	1999	4.30	20230619	0.19	N	205500	500	232 억	195852	N	N	119	N	N
61	20230620	150646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2100	15	2	0.72	334981805	162876	38.38	2075	2115	2020	2710	1460	2085	2056.46	0.42	0	57620	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	976	-5.28	3.18	12	0.35	-398.00	661.00	4535	20220913	-53.69	1999	20230619	5.05	3625	-42.07	20230112	1999	5.05	20230619	4535	-53.69	20220913	1999	5.05	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
62	20230620	140916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	-35	5	-1.68	236842695	115475	27.21	2075	2110	2020	2710	1460	2085	2050.68	0.42	0	35938	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	952	-5.15	3.10	12	0.25	-398.00	661.00	4535	20220913	-54.80	1999	20230619	2.55	3625	-43.45	20230112	1999	2.55	20230619	4535	-54.80	20220913	1999	2.55	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
63	20230620	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	-35	5	-1.68	198252595	96722	22.79	2075	2110	2020	2710	1460	2085	2049.29	0.42	0	24199	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	952	-5.15	3.10	12	0.21	-398.00	661.00	4535	20220913	-54.80	1999	20230619	2.55	3625	-43.45	20230112	1999	2.55	20230619	4535	-54.80	20220913	1999	2.55	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
64	20230620	120228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	-45	5	-2.16	163736470	79788	18.80	2075	2110	2020	2710	1460	2085	2051.66	0.42	0	16031	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	948	-5.13	3.09	12	0.17	-398.00	661.00	4535	20220913	-55.02	1999	20230619	2.05	3625	-43.72	20230112	1999	2.05	20230619	4535	-55.02	20220913	1999	2.05	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
65	20230620	110607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	-35	5	-1.68	131005255	63767	15.03	2075	2110	2020	2710	1460	2085	2053.87	0.42	0	9773	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	952	-5.15	3.10	12	0.14	-398.00	661.00	4535	20220913	-54.80	1999	20230619	2.55	3625	-43.45	20230112	1999	2.55	20230619	4535	-54.80	20220913	1999	2.55	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
66	20230620	100838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	-45	5	-2.16	74407115	36267	8.55	2075	2090	2020	2710	1460	2085	2050.54	0.42	0	-94	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	948	-5.13	3.09	12	0.08	-398.00	661.00	4535	20220913	-55.02	1999	20230619	2.05	3625	-43.72	20230112	1999	2.05	20230619	4535	-55.02	20220913	1999	2.05	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
67	20230620	090847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2030	-55	5	-2.64	23458820	11386	2.68	2075	2090	2020	2710	1460	2085	2057.51	0.42	0	822	2269	2177	2088	1996	1907	2132	1951	232	625	500	1450	5	1	46456058	943	-5.10	3.07	12	0.02	-398.00	661.00	4535	20220913	-55.24	1999	20230619	1.55	3625	-44.00	20230112	1999	1.55	20230619	4535	-55.24	20220913	1999	1.55	20230619	0.19	N	205500	500	232 억	195852	N	N	58	N	N
68	20230619	160205	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2085	-95	5	-4.36	865817536	424253	136.34	2155	2180	1999	2830	1530	2180	2040.74	0.38	0	21355	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	969	-5.24	3.15	12	0.91	-398.00	661.00	4535	20220913	-54.02	1999	20230619	4.30	3625	-42.48	20230112	1999	4.30	20230619	4535	-54.02	20220913	1999	4.30	20230619	0.19	N	205500	500	232 억	175147	N	N	58	N	N
69	20230619	150257	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2035	-145	5	-6.65	769655301	377779	121.40	2155	2180	1999	2830	1530	2180	2037.32	0.38	0	28362	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	945	-5.11	3.08	12	0.81	-398.00	661.00	4535	20220913	-55.13	1999	20230619	1.80	3625	-43.86	20230112	1999	1.80	20230619	4535	-55.13	20220913	1999	1.80	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
70	20230619	140334	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2000	-180	5	-8.26	700008421	343302	110.32	2155	2180	1999	2830	1530	2180	2039.05	0.38	0	16629	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	929	-5.03	3.03	12	0.74	-398.00	661.00	4535	20220913	-55.90	1999	20230619	0.05	3625	-44.83	20230112	1999	0.05	20230619	4535	-55.90	20220913	1999	0.05	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
71	20230619	130341	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2010	-170	5	-7.80	592023709	289382	92.99	2155	2180	1999	2830	1530	2180	2045.82	0.38	0	12557	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	934	-5.05	3.04	12	0.62	-398.00	661.00	4535	20220913	-55.68	1999	20230619	0.55	3625	-44.55	20230112	1999	0.55	20230619	4535	-55.68	20220913	1999	0.55	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
72	20230619	120907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2025	-155	5	-7.11	361730400	174664	56.13	2155	2180	2010	2830	1530	2180	2071.01	0.38	0	-2934	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	941	-5.09	3.06	12	0.38	-398.00	661.00	4535	20220913	-55.35	2010	20230619	0.75	3625	-44.14	20230112	2010	0.75	20230619	4535	-55.35	20220913	2010	0.75	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
73	20230619	110114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2065	-115	5	-5.28	222944960	106750	34.30	2155	2180	2055	2830	1530	2180	2088.48	0.38	0	-8161	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	959	-5.19	3.12	12	0.23	-398.00	661.00	4535	20220913	-54.47	2055	20230619	0.49	3625	-43.03	20230112	2055	0.49	20230619	4535	-54.47	20220913	2055	0.49	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
74	20230619	100932	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2080	-100	5	-4.59	155952125	74343	23.89	2155	2180	2070	2830	1530	2180	2097.74	0.38	0	-6480	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	966	-5.23	3.15	12	0.16	-398.00	661.00	4535	20220913	-54.13	2070	20230619	0.48	3625	-42.62	20230112	2070	0.48	20230619	4535	-54.13	20220913	2070	0.48	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
75	20230619	090842	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2135	-45	5	-2.06	9630660	4498	1.45	2155	2180	2130	2830	1530	2180	2141.10	0.38	0	77	2326	2252	2201	2127	2076	2227	2102	232	650	500	1520	5	1	46456058	992	-5.36	3.23	12	0.01	-398.00	661.00	4535	20220913	-52.92	2130	20230619	0.23	3625	-41.10	20230112	2130	0.23	20230619	4535	-52.92	20220913	2130	0.23	20230619	0.19	N	205500	500	232 억	175147	N	N	55	N	N
76	20230616	160711	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2180	-50	5	-2.24	676149175	310907	125.77	2215	2275	2150	2895	1565	2230	2174.76	0.35	0	12395	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1013	-5.48	3.30	12	0.67	-398.00	661.00	4535	20220913	-51.93	2150	20230616	1.40	3625	-39.86	20230112	2150	1.40	20230616	4535	-51.93	20220913	2150	1.40	20230616	0.20	N	205500	500	232 억	162752	N	N	55	N	N
77	20230616	150903	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2160	-70	5	-3.14	550458420	252897	102.30	2215	2275	2150	2895	1565	2230	2176.61	0.35	0	18105	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1003	-5.43	3.27	12	0.54	-398.00	661.00	4535	20220913	-52.37	2150	20230616	0.47	3625	-40.41	20230112	2150	0.47	20230616	4535	-52.37	20220913	2150	0.47	20230616	0.20	N	205500	500	232 억	162752	N	N	75	N	N
78	20230616	140625	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2175	-55	5	-2.47	422036980	193409	78.24	2215	2275	2155	2895	1565	2230	2182.10	0.35	0	18553	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1010	-5.46	3.29	12	0.42	-398.00	661.00	4535	20220913	-52.04	2155	20230616	0.93	3625	-40.00	20230112	2155	0.93	20230616	4535	-52.04	20220913	2155	0.93	20230616	0.20	N	205500	500	232 억	162752	N	N	75	N	N
79	20230616	130126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2170	-60	5	-2.69	365788370	167462	67.74	2215	2275	2155	2895	1565	2230	2184.31	0.35	0	13717	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1008	-5.45	3.28	12	0.36	-398.00	661.00	4535	20220913	-52.15	2155	20230616	0.70	3625	-40.14	20230112	2155	0.70	20230616	4535	-52.15	20220913	2155	0.70	20230616	0.20	N	205500	500	232 억	162752	N	N	75	N	N
80	20230616	120717	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2175	-55	5	-2.47	244653080	111496	45.10	2215	2275	2175	2895	1565	2230	2194.28	0.35	0	12673	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1010	-5.46	3.29	12	0.24	-398.00	661.00	4535	20220913	-52.04	2175	20230616	0.00	3625	-40.00	20230112	2175	0.00	20230616	4535	-52.04	20220913	2175	0.00	20230616	0.20	N	205500	500	232 억	162752	N	N	75	N	N
81	20230616	110800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2180	-50	5	-2.24	205509420	93532	37.83	2215	2275	2175	2895	1565	2230	2197.21	0.35	0	14500	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1013	-5.48	3.30	12	0.20	-398.00	661.00	4535	20220913	-51.93	2175	20230616	0.23	3625	-39.86	20230112	2175	0.23	20230616	4535	-51.93	20220913	2175	0.23	20230616	0.20	N	205500	500	232 억	162752	N	N	75	N	N
82	20230616	100324	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2195	-35	5	-1.57	154653795	70236	28.41	2215	2275	2175	2895	1565	2230	2201.92	0.35	0	17240	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1020	-5.52	3.32	12	0.15	-398.00	661.00	4535	20220913	-51.60	2175	20230616	0.92	3625	-39.45	20230112	2175	0.92	20230616	4535	-51.60	20220913	2175	0.92	20230616	0.20	N	205500	500	232 억	162752	N	N	75	N	N
83	20230616	090605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2225	-5	5	-0.22	16799805	7468	3.02	2215	2275	2215	2895	1565	2230	2249.57	0.35	0	-3085	2383	2306	2253	2176	2123	2280	2150	232	665	500	1560	5	1	46456058	1034	-5.59	3.37	12	0.02	-398.00	661.00	4535	20220913	-50.94	2200	20230615	1.14	3625	-38.62	20230112	2200	1.14	20230615	4535	-50.94	20220913	2200	1.14	20230615	0.20	N	205500	500	232 억	162752	N	N	75	N	N
84	20230615	151015	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2220	-75	5	-3.27	499124700	222752	187.78	2320	2330	2200	2980	1610	2295	2240.72	0.36	0	-2281	2425	2360	2310	2245	2195	2335	2220	232	685	500	1600	5	1	46456058	1031	-5.58	3.36	12	0.48	-398.00	661.00	4535	20220913	-51.05	2200	20230615	0.91	3625	-38.76	20230112	2200	0.91	20230615	4535	-51.05	20220913	2200	0.91	20230615	0.21	N	205500	500	232 억	166993	N	N	81	N	N
85	20230615	141048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2210	-85	5	-3.70	425632075	189621	159.85	2320	2330	2200	2980	1610	2295	2244.65	0.36	0	-2128	2425	2360	2310	2245	2195	2335	2220	232	685	500	1600	5	1	46456058	1027	-5.55	3.34	12	0.41	-398.00	661.00	4535	20220913	-51.27	2200	20230615	0.45	3625	-39.03	20230112	2200	0.45	20230615	4535	-51.27	20220913	2200	0.45	20230615	0.21	N	205500	500	232 억	166993	N	N	81	N	N
86	20230615	130630	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2225	-70	5	-3.05	337066310	149717	126.21	2320	2330	2215	2980	1610	2295	2251.36	0.36	0	-9483	2425	2360	2310	2245	2195	2335	2220	232	685	500	1600	5	1	46456058	1034	-5.59	3.37	12	0.32	-398.00	661.00	4535	20220913	-50.94	2215	20230615	0.45	3625	-38.62	20230112	2215	0.45	20230615	4535	-50.94	20220913	2215	0.45	20230615	0.21	N	205500	500	232 억	166993	N	N	81	N	N
87	20230615	120526	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2230	-65	5	-2.83	258446935	114353	96.40	2320	2330	2220	2980	1610	2295	2260.08	0.36	0	-10510	2425	2360	2310	2245	2195	2335	2220	232	685	500	1600	5	1	46456058	1036	-5.60	3.37	12	0.25	-398.00	661.00	4535	20220913	-50.83	2220	20230615	0.45	3625	-38.48	20230112	2220	0.45	20230615	4535	-50.83	20220913	2220	0.45	20230615	0.21	N	205500	500	232 억	166993	N	N	81	N	N
88	20230615	110301	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2230	-65	5	-2.83	189937475	83668	70.53	2320	2330	2230	2980	1610	2295	2270.13	0.36	0	-9878	2425	2360	2310	2245	2195	2335	2220	232	685	500	1600	5	1	46456058	1036	-5.60	3.37	12	0.18	-398.00	661.00	4535	20220913	-50.83	2230	20230615	0.00	3625	-38.48	20230112	2230	0.00	20230615	4535	-50.83	20220913	2230	0.00	20230615	0.21	N	205500	500	232 억	166993	N	N	81	N	N
89	20230611	184522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2320	30	2	1.31	160658745	69996	47.80	2285	2330	2265	2975	1605	2290	2294.81	0.47	-8695	-1395	2380	2335	2290	2245	2200	2312	2222	232	685	500	1600	5	1	46456058	1078	-5.83	3.51	12	0.15	-398.00	661.00	4535	20220913	-48.84	2245	20230608	3.34	3625	-36.00	20230112	2245	3.34	20230608	4535	-48.84	20220913	2245	3.34	20230608	0.22	N	205500	500	232 억	216881	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History