KissMeData/300080/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-850	5	-2.88	952039950	32951	99.48	30050	30050	28600	38400	20700	29550	28892.70	11.37	0	934	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1502	-25.51	12.20	12	0.63	-1125.00	2353.00	44750	20220914	-35.87	18300	20221214	56.83	39700	-27.71	20230207	20400	40.69	20230110	44750	-35.87	20220914	18300	56.83	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
3	20230630	151020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	-800	5	-2.71	896599650	31020	93.65	30050	30050	28600	38400	20700	29550	28903.92	11.37	0	1386	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1504	-25.56	12.22	12	0.59	-1125.00	2353.00	44750	20220914	-35.75	18300	20221214	57.10	39700	-27.58	20230207	20400	40.93	20230110	44750	-35.75	20220914	18300	57.10	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
4	20230630	141020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-650	5	-2.20	723586750	24987	75.43	30050	30050	28650	38400	20700	29550	28958.53	11.37	0	999	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1512	-25.69	12.28	12	0.48	-1125.00	2353.00	44750	20220914	-35.42	18300	20221214	57.92	39700	-27.20	20230207	20400	41.67	20230110	44750	-35.42	20220914	18300	57.92	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
5	20230630	131018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	-800	5	-2.71	618595850	21340	64.42	30050	30050	28650	38400	20700	29550	28987.62	11.37	0	515	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1504	-25.56	12.22	12	0.41	-1125.00	2353.00	44750	20220914	-35.75	18300	20221214	57.10	39700	-27.58	20230207	20400	40.93	20230110	44750	-35.75	20220914	18300	57.10	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
6	20230630	121016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-850	5	-2.88	506950050	17456	52.70	30050	30050	28700	38400	20700	29550	29041.59	11.37	0	-660	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1502	-25.51	12.20	12	0.33	-1125.00	2353.00	44750	20220914	-35.87	18300	20221214	56.83	39700	-27.71	20230207	20400	40.69	20230110	44750	-35.87	20220914	18300	56.83	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
7	20230630	111012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-550	5	-1.86	354460150	12161	36.71	30050	30050	28750	38400	20700	29550	29147.29	11.37	0	249	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1517	-25.78	12.32	12	0.23	-1125.00	2353.00	44750	20220914	-35.20	18300	20221214	58.47	39700	-26.95	20230207	20400	42.16	20230110	44750	-35.20	20220914	18300	58.47	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
8	20230630	101019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-150	5	-0.51	202161200	6918	20.89	30050	30050	28750	38400	20700	29550	29222.49	11.37	0	546	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1538	-26.13	12.49	12	0.13	-1125.00	2353.00	44750	20220914	-34.30	18300	20221214	60.66	39700	-25.94	20230207	20400	44.12	20230110	44750	-34.30	20220914	18300	60.66	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
9	20230630	091019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-200	5	-0.68	19611800	663	2.00	30050	30050	29150	38400	20700	29550	29580.39	11.37	0	-539	30850	30200	29550	28900	28250	29875	28575	26	8850	500	17730	50	1	5231946	1536	-26.09	12.47	12	0.01	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	39700	-26.07	20230207	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.92	N	300080	500	26 억	594642	N	N	0	N	N
10	20230629	161012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29550	-350	5	-1.17	971810250	33093	162.99	30200	30200	28900	38850	20950	29900	29365.61	11.37	0	-291	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1546	-26.27	12.56	12	0.63	-1125.00	2353.00	44750	20220914	-33.97	18300	20221214	61.48	39700	-25.57	20230207	20400	44.85	20230110	44750	-33.97	20220914	18300	61.48	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
11	20230629	151013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-800	5	-2.68	926751150	31559	155.43	30200	30200	28900	38850	20950	29900	29365.67	11.37	0	-231	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1522	-25.87	12.37	12	0.60	-1125.00	2353.00	44750	20220914	-34.97	18300	20221214	59.02	39700	-26.70	20230207	20400	42.65	20230110	44750	-34.97	20220914	18300	59.02	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
12	20230629	141011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-950	5	-3.18	623276550	21134	104.09	30200	30200	28950	38850	20950	29900	29491.65	11.37	0	-1082	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1515	-25.73	12.30	12	0.40	-1125.00	2353.00	44750	20220914	-35.31	18300	20221214	58.20	39700	-27.08	20230207	20400	41.91	20230110	44750	-35.31	20220914	18300	58.20	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
13	20230629	131009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-500	5	-1.67	390409100	13126	64.65	30200	30200	29300	38850	20950	29900	29743.19	11.37	0	-167	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1538	-26.13	12.49	12	0.25	-1125.00	2353.00	44750	20220914	-34.30	18300	20221214	60.66	39700	-25.94	20230207	20400	44.12	20230110	44750	-34.30	20220914	18300	60.66	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
14	20230629	121014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-250	5	-0.84	126525150	4250	20.93	30200	30200	29450	38850	20950	29900	29770.62	11.37	0	-308	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1551	-26.36	12.60	12	0.08	-1125.00	2353.00	44750	20220914	-33.74	18300	20221214	62.02	39700	-25.31	20230207	20400	45.34	20230110	44750	-33.74	20220914	18300	62.02	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
15	20230629	111015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-200	5	-0.67	88536250	2965	14.60	30200	30200	29650	38850	20950	29900	29860.46	11.37	0	-244	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1554	-26.40	12.62	12	0.06	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	39700	-25.19	20230207	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
16	20230629	101017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-100	5	-0.33	36669550	1224	6.03	30200	30200	29800	38850	20950	29900	29958.78	11.37	0	-40	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1559	-26.49	12.66	12	0.02	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	39700	-24.94	20230207	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
17	20230629	090916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	200	2	0.67	4883100	162	0.80	30200	30200	29900	38850	20950	29900	30142.59	11.37	0	-27	30533	30216	29883	29566	29233	30050	29400	26	8950	500	17940	50	1	5231946	1575	-26.76	12.79	12	0.00	-1125.00	2353.00	44750	20220914	-32.74	18300	20221214	64.48	39700	-24.18	20230207	20400	47.55	20230110	44750	-32.74	20220914	18300	64.48	20221214	0.91	N	300080	500	26 억	594933	N	N	30	N	N
18	20230628	161000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	100	2	0.34	605525100	20250	78.57	30000	30200	29550	38700	20900	29800	29902.47	11.40	0	-1255	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1564	-26.58	12.71	12	0.39	-1125.00	2353.00	44750	20220914	-33.18	18300	20221214	63.39	39700	-24.69	20230207	20400	46.57	20230110	44750	-33.18	20220914	18300	63.39	20221214	0.90	N	300080	500	26 억	596188	N	N	30	N	N
19	20230628	151007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	0	3	0.00	539450350	18036	69.98	30000	30200	29550	38700	20900	29800	29909.64	11.40	0	-1163	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1559	-26.49	12.66	12	0.34	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	39700	-24.94	20230207	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
20	20230628	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	100	2	0.34	484126250	16176	62.76	30000	30200	29550	38700	20900	29800	29928.68	11.40	0	-1093	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1564	-26.58	12.71	12	0.31	-1125.00	2353.00	44750	20220914	-33.18	18300	20221214	63.39	39700	-24.69	20230207	20400	46.57	20230110	44750	-33.18	20220914	18300	63.39	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
21	20230628	131007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	200	2	0.67	409931250	13694	53.13	30000	30200	29550	38700	20900	29800	29935.10	11.40	0	-683	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1570	-26.67	12.75	12	0.26	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	39700	-24.43	20230207	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
22	20230628	121018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	200	2	0.67	386835600	12922	50.14	30000	30200	29550	38700	20900	29800	29936.20	11.40	0	-808	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1570	-26.67	12.75	12	0.25	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	39700	-24.43	20230207	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
23	20230628	111013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-150	5	-0.50	324466900	10831	42.02	30000	30200	29600	38700	20900	29800	29957.24	11.40	0	-539	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1551	-26.36	12.60	12	0.21	-1125.00	2353.00	44750	20220914	-33.74	18300	20221214	62.02	39700	-25.31	20230207	20400	45.34	20230110	44750	-33.74	20220914	18300	62.02	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
24	20230628	101013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	50	2	0.17	163197750	5457	21.17	30000	30200	29800	38700	20900	29800	29906.13	11.40	0	-714	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1562	-26.53	12.69	12	0.10	-1125.00	2353.00	44750	20220914	-33.30	18300	20221214	63.11	39700	-24.81	20230207	20400	46.32	20230110	44750	-33.30	20220914	18300	63.11	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
25	20230628	091009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	250	2	0.84	38661400	1292	5.01	30000	30200	29800	38700	20900	29800	29923.68	11.40	0	82	31600	30700	30100	29200	28600	30400	28900	26	8900	500	17880	50	1	5231946	1572	-26.71	12.77	12	0.02	-1125.00	2353.00	44750	20220914	-32.85	18300	20221214	64.21	39700	-24.31	20230207	20400	47.30	20230110	44750	-32.85	20220914	18300	64.21	20221214	0.90	N	300080	500	26 억	596188	N	N	1	N	N
26	20230627	161008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-900	5	-2.93	760853150	25538	29.01	30750	31000	29500	39900	21500	30700	29792.97	11.45	0	-2904	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1559	-26.49	12.66	12	0.49	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	39700	-24.94	20230207	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.91	N	300080	500	26 억	599242	N	N	1	N	N
27	20230627	151017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-950	5	-3.09	733894150	24633	27.98	30750	31000	29500	39900	21500	30700	29793.13	11.45	0	-2850	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1557	-26.44	12.64	12	0.47	-1125.00	2353.00	44750	20220914	-33.52	18300	20221214	62.57	39700	-25.06	20230207	20400	45.83	20230110	44750	-33.52	20220914	18300	62.57	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
28	20230627	141026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-700	5	-2.28	686609850	23050	26.19	30750	31000	29500	39900	21500	30700	29787.85	11.45	0	-2711	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1570	-26.67	12.75	12	0.44	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	39700	-24.43	20230207	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
29	20230627	131023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	-850	5	-2.77	644128800	21628	24.57	30750	31000	29500	39900	21500	30700	29782.17	11.45	0	-2789	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1562	-26.53	12.69	12	0.41	-1125.00	2353.00	44750	20220914	-33.30	18300	20221214	63.11	39700	-24.81	20230207	20400	46.32	20230110	44750	-33.30	20220914	18300	63.11	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
30	20230627	121023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	-750	5	-2.44	627632100	21075	23.94	30750	31000	29500	39900	21500	30700	29780.88	11.45	0	-2789	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1567	-26.62	12.73	12	0.40	-1125.00	2353.00	44750	20220914	-33.07	18300	20221214	63.66	39700	-24.56	20230207	20400	46.81	20230110	44750	-33.07	20220914	18300	63.66	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
31	20230627	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30250	-450	5	-1.47	598145350	20087	22.82	30750	31000	29500	39900	21500	30700	29777.73	11.45	0	-2844	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1583	-26.89	12.86	12	0.38	-1125.00	2353.00	44750	20220914	-32.40	18300	20221214	65.30	39700	-23.80	20230207	20400	48.28	20230110	44750	-32.40	20220914	18300	65.30	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
32	20230627	101002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	-850	5	-2.77	383321350	12857	14.61	30750	31000	29600	39900	21500	30700	29814.21	11.45	0	-2512	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1562	-26.53	12.69	12	0.25	-1125.00	2353.00	44750	20220914	-33.30	18300	20221214	63.11	39700	-24.81	20230207	20400	46.32	20230110	44750	-33.30	20220914	18300	63.11	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
33	20230627	091007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-900	5	-2.93	177605100	5937	6.74	30750	31000	29600	39900	21500	30700	29914.96	11.45	0	-2735	33100	31900	29950	28750	26800	30925	27775	26	9200	500	18420	50	1	5231946	1559	-26.49	12.66	12	0.11	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	39700	-24.94	20230207	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.91	N	300080	500	26 억	599242	N	N	0	N	N
34	20230626	161007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30700	-650	5	-2.07	2628240350	87657	360.76	31100	31150	28000	40750	21950	31350	29982.82	11.45	0	689	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1606	-27.29	13.05	12	1.68	-1125.00	2353.00	44750	20220914	-31.40	18300	20221214	67.76	39700	-22.67	20230207	20400	50.49	20230110	44750	-31.40	20220914	18300	67.76	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
35	20230626	151013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30150	-1200	5	-3.83	2363641800	78981	325.05	31100	31150	28000	40750	21950	31350	29926.71	11.45	0	1174	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1577	-26.80	12.81	12	1.51	-1125.00	2353.00	44750	20220914	-32.63	18300	20221214	64.75	39700	-24.06	20230207	20400	47.79	20230110	44750	-32.63	20220914	18300	64.75	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
36	20230626	141012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	-1250	5	-3.99	2175588850	72728	299.32	31100	31150	28000	40750	21950	31350	29914.05	11.45	0	897	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1575	-26.76	12.79	12	1.39	-1125.00	2353.00	44750	20220914	-32.74	18300	20221214	64.48	39700	-24.18	20230207	20400	47.55	20230110	44750	-32.74	20220914	18300	64.48	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
37	20230626	131005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	-1300	5	-4.15	2097217950	70122	288.59	31100	31150	28000	40750	21950	31350	29908.13	11.45	0	1108	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1572	-26.71	12.77	12	1.34	-1125.00	2353.00	44750	20220914	-32.85	18300	20221214	64.21	39700	-24.31	20230207	20400	47.30	20230110	44750	-32.85	20220914	18300	64.21	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
38	20230626	121007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30150	-1200	5	-3.83	1990549600	66577	274.00	31100	31150	28000	40750	21950	31350	29898.46	11.45	0	1281	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1577	-26.80	12.81	12	1.27	-1125.00	2353.00	44750	20220914	-32.63	18300	20221214	64.75	39700	-24.06	20230207	20400	47.79	20230110	44750	-32.63	20220914	18300	64.75	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
39	20230626	111006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	-1400	5	-4.47	1920665250	64259	264.46	31100	31150	28000	40750	21950	31350	29889.44	11.45	0	1712	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1567	-26.62	12.73	12	1.23	-1125.00	2353.00	44750	20220914	-33.07	18300	20221214	63.66	39700	-24.56	20230207	20400	46.81	20230110	44750	-33.07	20220914	18300	63.66	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
40	20230626	101005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-1600	5	-5.10	1380098750	46259	190.38	31100	31150	28000	40750	21950	31350	29834.17	11.45	0	-1247	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1557	-26.44	12.64	12	0.88	-1125.00	2353.00	44750	20220914	-33.52	18300	20221214	62.57	39700	-25.06	20230207	20400	45.83	20230110	44750	-33.52	20220914	18300	62.57	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
41	20230626	091010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	-600	5	-1.91	49164250	1593	6.56	31100	31150	30750	40750	21950	31350	30862.68	11.45	0	-286	31983	31666	31083	30766	30183	31825	30925	26	9400	500	18810	50	1	5231946	1609	-27.33	13.07	12	0.03	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	39700	-22.54	20230207	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.91	N	300080	500	26 억	599009	N	N	0	N	N
42	20230623	185315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31350	450	2	1.46	756031000	24298	109.08	30900	31400	30500	40150	21650	30900	31119.21	11.45	638	638	31700	31300	30850	30450	30000	31500	30650	26	9250	500	18540	50	1	5231946	1640	-27.87	13.32	12	0.46	-1125.00	2353.00	44750	20220914	-29.94	18300	20221214	71.31	39700	-21.03	20230207	20400	53.68	20230110	44750	-29.94	20220914	18300	71.31	20221214	0.87	N	300080	500	26 억	599009	N	N	0	N	N
43	20230623	140814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31150	250	2	0.81	580020500	18662	83.78	30900	31400	30500	40150	21650	30900	31080.30	11.44	0	848	31700	31300	30850	30450	30000	31500	30650	26	9250	500	18540	50	1	5231946	1630	-27.69	13.24	12	0.36	-1125.00	2353.00	44750	20220914	-30.39	18300	20221214	70.22	39700	-21.54	20230207	20400	52.70	20230110	44750	-30.39	20220914	18300	70.22	20221214	0.87	N	300080	500	26 억	598371	N	N	0	N	N
44	20230622	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	350	2	1.15	684209700	22203	60.91	30500	31250	30400	39700	21400	30550	30815.90	11.43	0	446	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1617	-27.47	13.13	12	0.42	-1125.00	2353.00	44750	20220914	-30.95	18300	20221214	68.85	39700	-22.17	20230207	20400	51.47	20230110	44750	-30.95	20220914	18300	68.85	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
45	20230622	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	200	2	0.65	639879450	20764	56.96	30500	31250	30400	39700	21400	30550	30816.77	11.43	0	427	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1609	-27.33	13.07	12	0.40	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	39700	-22.54	20230207	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
46	20230622	140811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30650	100	2	0.33	584291450	18952	51.99	30500	31250	30400	39700	21400	30550	30830.07	11.43	0	487	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1604	-27.24	13.03	12	0.36	-1125.00	2353.00	44750	20220914	-31.51	18300	20221214	67.49	39700	-22.80	20230207	20400	50.25	20230110	44750	-31.51	20220914	18300	67.49	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
47	20230622	130747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	200	2	0.65	553160800	17937	49.21	30500	31250	30400	39700	21400	30550	30839.09	11.43	0	478	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1609	-27.33	13.07	12	0.34	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	39700	-22.54	20230207	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
48	20230622	121016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	200	2	0.65	533427400	17295	47.44	30500	31250	30400	39700	21400	30550	30842.87	11.43	0	502	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1609	-27.33	13.07	12	0.33	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	39700	-22.54	20230207	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
49	20230622	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	450	2	1.47	432843700	14023	38.47	30500	31250	30400	39700	21400	30550	30866.70	11.43	0	496	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1622	-27.56	13.17	12	0.27	-1125.00	2353.00	44750	20220914	-30.73	18300	20221214	69.40	39700	-21.91	20230207	20400	51.96	20230110	44750	-30.73	20220914	18300	69.40	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
50	20230622	100711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	500	2	1.64	194943100	6353	17.43	30500	31050	30400	39700	21400	30550	30685.20	11.43	0	317	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1625	-27.60	13.20	12	0.12	-1125.00	2353.00	44750	20220914	-30.61	18300	20221214	69.67	39700	-21.79	20230207	20400	52.21	20230110	44750	-30.61	20220914	18300	69.67	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
51	20230622	090740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30400	-150	5	-0.49	19339450	635	1.74	30500	30600	30400	39700	21400	30550	30455.83	11.43	0	-36	32316	31432	30966	30082	29616	31200	29850	26	9150	500	18330	50	1	5231946	1591	-27.02	12.92	12	0.01	-1125.00	2353.00	44750	20220914	-32.07	18300	20221214	66.12	39700	-23.43	20230207	20400	49.02	20230110	44750	-32.07	20220914	18300	66.12	20221214	0.83	N	300080	500	26 억	597960	N	N	0	N	N
52	20230621	160831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-550	5	-1.77	1139020700	36371	125.99	31100	31850	30500	40400	21800	31100	31316.77	11.51	0	-4174	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1598	-27.16	12.98	12	0.70	-1125.00	2353.00	44750	20220914	-31.73	18300	20221214	66.94	39700	-23.05	20230207	20400	49.75	20230110	44750	-31.73	20220914	18300	66.94	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
53	20230621	150619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	-250	5	-0.80	1070255350	34123	118.20	31100	31850	30700	40400	21800	31100	31364.63	11.51	0	-4235	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1614	-27.42	13.11	12	0.65	-1125.00	2353.00	44750	20220914	-31.06	18300	20221214	68.58	39700	-22.29	20230207	20400	51.23	20230110	44750	-31.06	20220914	18300	68.58	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
54	20230621	140827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	-200	5	-0.64	1032918550	32912	114.00	31100	31850	30750	40400	21800	31100	31384.25	11.51	0	-4171	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1617	-27.47	13.13	12	0.63	-1125.00	2353.00	44750	20220914	-30.95	18300	20221214	68.85	39700	-22.17	20230207	20400	51.47	20230110	44750	-30.95	20220914	18300	68.85	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
55	20230621	130832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	-100	5	-0.32	978445100	31147	107.89	31100	31850	30750	40400	21800	31100	31413.78	11.51	0	-3706	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1622	-27.56	13.17	12	0.60	-1125.00	2353.00	44750	20220914	-30.73	18300	20221214	69.40	39700	-21.91	20230207	20400	51.96	20230110	44750	-30.73	20220914	18300	69.40	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
56	20230621	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	-200	5	-0.64	923867000	29378	101.76	31100	31850	30850	40400	21800	31100	31447.58	11.51	0	-3433	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1617	-27.47	13.13	12	0.56	-1125.00	2353.00	44750	20220914	-30.95	18300	20221214	68.85	39700	-22.17	20230207	20400	51.47	20230110	44750	-30.95	20220914	18300	68.85	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
57	20230621	110811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31150	50	2	0.16	828128000	26292	91.07	31100	31850	31100	40400	21800	31100	31497.34	11.51	0	-2363	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1630	-27.69	13.24	12	0.50	-1125.00	2353.00	44750	20220914	-30.39	18300	20221214	70.22	39700	-21.54	20230207	20400	52.70	20230110	44750	-30.39	20220914	18300	70.22	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
58	20230621	100102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31550	450	2	1.45	486347700	15444	53.50	31100	31800	31100	40400	21800	31100	31491.05	11.51	0	1460	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1651	-28.04	13.41	12	0.30	-1125.00	2353.00	44750	20220914	-29.50	18300	20221214	72.40	39700	-20.53	20230207	20400	54.66	20230110	44750	-29.50	20220914	18300	72.40	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
59	20230621	090403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31650	550	2	1.77	47209250	1497	5.19	31100	31650	31100	40400	21800	31100	31535.91	11.51	0	-119	32100	31600	31000	30500	29900	31850	30750	26	9300	500	18660	50	1	5231946	1656	-28.13	13.45	12	0.03	-1125.00	2353.00	44750	20220914	-29.27	18300	20221214	72.95	39700	-20.28	20230207	20400	55.15	20230110	44750	-29.27	20220914	18300	72.95	20221214	0.85	N	300080	500	26 억	602134	N	N	0	N	N
60	20230620	160334	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31100	300	2	0.97	894089200	28807	81.08	30550	31500	30400	40000	21600	30800	31037.22	11.51	0	1336	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1627	-27.64	13.22	12	0.55	-1125.00	2353.00	44750	20220914	-30.50	18300	20221214	69.95	39700	-21.66	20230207	20400	52.45	20230110	44750	-30.50	20220914	18300	69.95	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
61	20230620	150411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31250	450	2	1.46	847941950	27325	76.91	30550	31500	30400	40000	21600	30800	31031.73	11.51	0	1242	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1635	-27.78	13.28	12	0.52	-1125.00	2353.00	44750	20220914	-30.17	18300	20221214	70.77	39700	-21.28	20230207	20400	53.19	20230110	44750	-30.17	20220914	18300	70.77	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
62	20230620	140409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	400	2	1.30	649759450	20972	59.03	30550	31500	30400	40000	21600	30800	30982.24	11.51	0	881	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1632	-27.73	13.26	12	0.40	-1125.00	2353.00	44750	20220914	-30.28	18300	20221214	70.49	39700	-21.41	20230207	20400	52.94	20230110	44750	-30.28	20220914	18300	70.49	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
63	20230620	130617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	400	2	1.30	579183150	18708	52.66	30550	31500	30400	40000	21600	30800	30959.12	11.51	0	1065	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1632	-27.73	13.26	12	0.36	-1125.00	2353.00	44750	20220914	-30.28	18300	20221214	70.49	39700	-21.41	20230207	20400	52.94	20230110	44750	-30.28	20220914	18300	70.49	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
64	20230620	120225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	400	2	1.30	440592100	14277	40.19	30550	31350	30400	40000	21600	30800	30860.27	11.51	0	1118	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1632	-27.73	13.26	12	0.27	-1125.00	2353.00	44750	20220914	-30.28	18300	20221214	70.49	39700	-21.41	20230207	20400	52.94	20230110	44750	-30.28	20220914	18300	70.49	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
65	20230620	110918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	0	3	0.00	307691650	10003	28.16	30550	31300	30400	40000	21600	30800	30759.94	11.51	0	1030	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1611	-27.38	13.09	12	0.19	-1125.00	2353.00	44750	20220914	-31.17	18300	20221214	68.31	39700	-22.42	20230207	20400	50.98	20230110	44750	-31.17	20220914	18300	68.31	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
66	20230620	100143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	250	2	0.81	217017400	7081	19.93	30550	31300	30400	40000	21600	30800	30647.85	11.51	0	557	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1625	-27.60	13.20	12	0.14	-1125.00	2353.00	44750	20220914	-30.61	18300	20221214	69.67	39700	-21.79	20230207	20400	52.21	20230110	44750	-30.61	20220914	18300	69.67	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
67	20230620	090300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30650	-150	5	-0.49	16503800	539	1.52	30550	31300	30550	40000	21600	30800	30619.29	11.51	0	-26	32366	31582	30916	30132	29466	31250	29800	26	9200	500	18480	50	1	5231946	1604	-27.24	13.03	12	0.01	-1125.00	2353.00	44750	20220914	-31.51	18300	20221214	67.49	39700	-22.80	20230207	20400	50.25	20230110	44750	-31.51	20220914	18300	67.49	20221214	0.83	N	300080	500	26 억	602144	N	N	0	N	N
68	20230619	160555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	-950	5	-2.99	1090868450	35512	61.27	31000	31700	30250	41250	22250	31750	30718.30	11.56	0	-1446	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1611	-27.38	13.09	12	0.68	-1125.00	2353.00	44750	20220914	-31.17	18300	20221214	68.31	39700	-22.42	20230207	20400	50.98	20230110	44750	-31.17	20220914	18300	68.31	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
69	20230619	150251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30950	-800	5	-2.52	980797450	31943	55.11	31000	31700	30250	41250	22250	31750	30704.61	11.56	0	-1583	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1619	-27.51	13.15	12	0.61	-1125.00	2353.00	44750	20220914	-30.84	18300	20221214	69.13	39700	-22.04	20230207	20400	51.72	20230110	44750	-30.84	20220914	18300	69.13	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
70	20230619	140411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	-950	5	-2.99	909276350	29630	51.12	31000	31700	30250	41250	22250	31750	30687.69	11.56	0	-2405	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1611	-27.38	13.09	12	0.57	-1125.00	2353.00	44750	20220914	-31.17	18300	20221214	68.31	39700	-22.42	20230207	20400	50.98	20230110	44750	-31.17	20220914	18300	68.31	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
71	20230619	131016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	-1000	5	-3.15	811393850	26442	45.62	31000	31700	30250	41250	22250	31750	30685.80	11.56	0	-2220	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1609	-27.33	13.07	12	0.51	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	39700	-22.54	20230207	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
72	20230619	120217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30700	-1050	5	-3.31	743221350	24222	41.79	31000	31700	30250	41250	22250	31750	30683.73	11.56	0	-2499	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1606	-27.29	13.05	12	0.46	-1125.00	2353.00	44750	20220914	-31.40	18300	20221214	67.76	39700	-22.67	20230207	20400	50.49	20230110	44750	-31.40	20220914	18300	67.76	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
73	20230619	110749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30700	-1050	5	-3.31	655283950	21355	36.85	31000	31700	30250	41250	22250	31750	30685.27	11.56	0	-2298	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1606	-27.29	13.05	12	0.41	-1125.00	2353.00	44750	20220914	-31.40	18300	20221214	67.76	39700	-22.67	20230207	20400	50.49	20230110	44750	-31.40	20220914	18300	67.76	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
74	20230619	100544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-1200	5	-3.78	545032650	17764	30.65	31000	31700	30250	41250	22250	31750	30681.87	11.56	0	-2698	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1598	-27.16	12.98	12	0.34	-1125.00	2353.00	44750	20220914	-31.73	18300	20221214	66.94	39700	-23.05	20230207	20400	49.75	20230110	44750	-31.73	20220914	18300	66.94	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
75	20230619	090430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	-950	5	-2.99	169697600	5464	9.43	31000	31700	30700	41250	22250	31750	31057.39	11.56	0	-1386	33350	32550	31850	31050	30350	32950	31450	26	9500	500	19050	50	1	5231946	1611	-27.38	13.09	12	0.10	-1125.00	2353.00	44750	20220914	-31.17	18300	20221214	68.31	39700	-22.42	20230207	20400	50.98	20230110	44750	-31.17	20220914	18300	68.31	20221214	0.82	N	300080	500	26 억	604704	N	N	2	N	N
76	20230616	160226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31750	400	2	1.28	1837927700	57548	139.54	31600	32650	31150	40750	21950	31350	31937.92	11.49	0	2294	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1661	-28.22	13.49	12	1.10	-1125.00	2353.00	44750	20220914	-29.05	18300	20221214	73.50	39700	-20.03	20230207	20400	55.64	20230110	44750	-29.05	20220914	18300	73.50	20221214	0.85	N	300080	500	26 억	601227	N	N	2	N	N
77	20230616	151034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31700	350	2	1.12	1713282650	53618	130.01	31600	32650	31150	40750	21950	31350	31953.50	11.49	0	3350	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1659	-28.18	13.47	12	1.02	-1125.00	2353.00	44750	20220914	-29.16	18300	20221214	73.22	39700	-20.15	20230207	20400	55.39	20230110	44750	-29.16	20220914	18300	73.22	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
78	20230616	140411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31350	0	3	0.00	1431325550	44650	108.26	31600	32650	31250	40750	21950	31350	32056.56	11.49	0	4582	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1640	-27.87	13.32	12	0.85	-1125.00	2353.00	44750	20220914	-29.94	18300	20221214	71.31	39700	-21.03	20230207	20400	53.68	20230110	44750	-29.94	20220914	18300	71.31	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
79	20230616	130628	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31700	350	2	1.12	1273766450	39648	96.14	31600	32650	31250	40750	21950	31350	32126.88	11.49	0	6750	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1659	-28.18	13.47	12	0.76	-1125.00	2353.00	44750	20220914	-29.16	18300	20221214	73.22	39700	-20.15	20230207	20400	55.39	20230110	44750	-29.16	20220914	18300	73.22	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
80	20230616	120121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31900	550	2	1.75	1167943500	36301	88.02	31600	32650	31250	40750	21950	31350	32173.87	11.49	0	6664	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1669	-28.36	13.56	12	0.69	-1125.00	2353.00	44750	20220914	-28.72	18300	20221214	74.32	39700	-19.65	20230207	20400	56.37	20230110	44750	-28.72	20220914	18300	74.32	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
81	20230616	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32000	650	2	2.07	1037228800	32200	78.08	31600	32650	31250	40750	21950	31350	32212.07	11.49	0	7351	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1674	-28.44	13.60	12	0.62	-1125.00	2353.00	44750	20220914	-28.49	18300	20221214	74.86	39700	-19.40	20230207	20400	56.86	20230110	44750	-28.49	20220914	18300	74.86	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
82	20230616	100754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32000	650	2	2.07	965850800	29964	72.65	31600	32650	31250	40750	21950	31350	32233.71	11.49	0	8417	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1674	-28.44	13.60	12	0.57	-1125.00	2353.00	44750	20220914	-28.49	18300	20221214	74.86	39700	-19.40	20230207	20400	56.86	20230110	44750	-28.49	20220914	18300	74.86	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
83	20230616	090134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31300	-50	5	-0.16	18794550	597	1.45	31600	31600	31250	40750	21950	31350	31481.66	11.49	0	-179	32616	31982	31266	30632	29916	32300	30950	26	9400	500	18810	50	1	5231946	1638	-27.82	13.30	12	0.01	-1125.00	2353.00	44750	20220914	-30.06	18300	20221214	71.04	39700	-21.16	20230207	20400	53.43	20230110	44750	-30.06	20220914	18300	71.04	20221214	0.85	N	300080	500	26 억	601227	N	N	0	N	N
84	20230615	150112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	-500	5	-1.60	1204909900	38703	39.89	31300	31900	30550	40650	21950	31300	31132.21	11.49	0	520	34266	32782	31716	30232	29166	32250	29700	26	9350	500	18780	50	1	5231946	1611	-27.38	13.09	12	0.74	-1125.00	2353.00	44750	20220914	-31.17	18300	20221214	68.31	39700	-22.42	20230207	20400	50.98	20230110	44750	-31.17	20220914	18300	68.31	20221214	0.83	N	300080	500	26 억	600896	N	N	0	N	N
85	20230615	141005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30650	-650	5	-2.08	1116247550	35816	36.92	31300	31900	30550	40650	21950	31300	31166.17	11.49	0	1293	34266	32782	31716	30232	29166	32250	29700	26	9350	500	18780	50	1	5231946	1604	-27.24	13.03	12	0.68	-1125.00	2353.00	44750	20220914	-31.51	18300	20221214	67.49	39700	-22.80	20230207	20400	50.25	20230110	44750	-31.51	20220914	18300	67.49	20221214	0.83	N	300080	500	26 억	600896	N	N	0	N	N
86	20230615	130743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30950	-350	5	-1.12	930219450	29779	30.70	31300	31900	30550	40650	21950	31300	31237.43	11.49	0	4187	34266	32782	31716	30232	29166	32250	29700	26	9350	500	18780	50	1	5231946	1619	-27.51	13.15	12	0.57	-1125.00	2353.00	44750	20220914	-30.84	18300	20221214	69.13	39700	-22.04	20230207	20400	51.72	20230110	44750	-30.84	20220914	18300	69.13	20221214	0.83	N	300080	500	26 억	600896	N	N	0	N	N
87	20230615	120641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31100	-200	5	-0.64	893340800	28587	29.47	31300	31900	30550	40650	21950	31300	31249.90	11.49	0	4022	34266	32782	31716	30232	29166	32250	29700	26	9350	500	18780	50	1	5231946	1627	-27.64	13.22	12	0.55	-1125.00	2353.00	44750	20220914	-30.50	18300	20221214	69.95	39700	-21.66	20230207	20400	52.45	20230110	44750	-30.50	20220914	18300	69.95	20221214	0.83	N	300080	500	26 억	600896	N	N	0	N	N
88	20230615	110606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31150	-150	5	-0.48	688782550	21950	22.63	31300	31900	30900	40650	21950	31300	31379.62	11.49	0	958	34266	32782	31716	30232	29166	32250	29700	26	9350	500	18780	50	1	5231946	1630	-27.69	13.24	12	0.42	-1125.00	2353.00	44750	20220914	-30.39	18300	20221214	70.22	39700	-21.54	20230207	20400	52.70	20230110	44750	-30.39	20220914	18300	70.22	20221214	0.83	N	300080	500	26 억	600896	N	N	0	N	N
89	20230611	184835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-850	5	-2.51	2009653000	60432	34.86	34400	34400	32500	44000	23700	33850	33256.99	11.11	2712	352	37016	35432	33816	32232	30616	34625	31425	26	10150	500	20310	50	1	5231946	1727	-29.33	14.02	12	1.16	-1125.00	2353.00	44750	20220914	-26.26	18300	20221214	80.33	39700	-16.88	20230207	20400	61.76	20230110	44750	-26.26	20220914	18300	80.33	20221214	1.17	N	300080	500	26 억	581374	N	N	53	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History