KissMeData/067280/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

40 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	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	-300	5	-0.88	108558500	3222	125.86	34100	34100	33450	44300	23900	34100	33691.20	5.52	0	-344	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	2003	6.62	1.18	12	0.05	5106.00	28530.00	46150	20230329	-26.76	31900	20220930	5.96	46150	-26.76	20230329	32100	5.30	20230623	46150	-26.76	20230329	31900	5.96	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
3	20230630	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33750	-350	5	-1.03	99939800	2967	115.90	34100	34100	33450	44300	23900	34100	33683.79	5.52	0	-280	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	2000	6.61	1.18	12	0.05	5106.00	28530.00	46150	20230329	-26.87	31900	20220930	5.80	46150	-26.87	20230329	32100	5.14	20230623	46150	-26.87	20230329	31900	5.80	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
4	20230630	140546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33750	-350	5	-1.03	89859600	2668	104.22	34100	34100	33450	44300	23900	34100	33680.51	5.52	0	-159	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	2000	6.61	1.18	12	0.05	5106.00	28530.00	46150	20230329	-26.87	31900	20220930	5.80	46150	-26.87	20230329	32100	5.14	20230623	46150	-26.87	20230329	31900	5.80	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
5	20230630	130548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	-300	5	-0.88	84770700	2517	98.32	34100	34100	33450	44300	23900	34100	33679.26	5.52	0	-139	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	2003	6.62	1.18	12	0.04	5106.00	28530.00	46150	20230329	-26.76	31900	20220930	5.96	46150	-26.76	20230329	32100	5.30	20230623	46150	-26.76	20230329	31900	5.96	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
6	20230630	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33850	-250	5	-0.73	59051450	1752	68.44	34100	34100	33450	44300	23900	34100	33705.17	5.52	0	-122	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	2006	6.63	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.65	31900	20220930	6.11	46150	-26.65	20230329	32100	5.45	20230623	46150	-26.65	20230329	31900	6.11	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
7	20230630	110547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33700	-400	5	-1.17	38934350	1155	45.12	34100	34100	33450	44300	23900	34100	33709.39	5.52	0	-94	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	1997	6.60	1.18	12	0.02	5106.00	28530.00	46150	20230329	-26.98	31900	20220930	5.64	46150	-26.98	20230329	32100	4.98	20230623	46150	-26.98	20230329	31900	5.64	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
8	20230630	100547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33650	-450	5	-1.32	21424750	637	24.88	34100	34100	33450	44300	23900	34100	33633.83	5.52	0	-13	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	1994	6.59	1.18	12	0.01	5106.00	28530.00	46150	20230329	-27.09	31900	20220930	5.49	46150	-27.09	20230329	32100	4.83	20230623	46150	-27.09	20230329	31900	5.49	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
9	20230630	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34100	0	3	0.00	1124900	33	1.29	34100	34100	33900	44300	23900	34100	34087.88	5.52	0	-3	34866	34482	34016	33632	33166	34250	33400	30	10200	500	24550	50	1	5926779	2021	6.68	1.20	12	0.00	5106.00	28530.00	46150	20230329	-26.11	31900	20220930	6.90	46150	-26.11	20230329	32100	6.23	20230623	46150	-26.11	20230329	31900	6.90	20220930	0.80	N	067280	500	29 억	327292	N	N	0	N	N
10	20230629	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34100	-100	5	-0.29	85871550	2540	51.19	34200	34400	33550	44450	23950	34200	33807.27	5.53	0	-283	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2021	6.68	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.11	31900	20220930	6.90	46150	-26.11	20230329	32100	6.23	20230623	46150	-26.11	20230329	31900	6.90	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
11	20230629	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34100	-100	5	-0.29	84201800	2491	50.20	34200	34400	33550	44450	23950	34200	33802.09	5.53	0	-281	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2021	6.68	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.11	31900	20220930	6.90	46150	-26.11	20230329	32100	6.23	20230623	46150	-26.11	20230329	31900	6.90	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
12	20230629	140543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	-400	5	-1.17	61329650	1812	36.52	34200	34400	33650	44450	23950	34200	33845.99	5.53	0	-176	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2003	6.62	1.18	12	0.03	5106.00	28530.00	46150	20230329	-26.76	31900	20220930	5.96	46150	-26.76	20230329	32100	5.30	20230623	46150	-26.76	20230329	31900	5.96	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
13	20230629	130543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33950	-250	5	-0.73	59104200	1746	35.19	34200	34400	33700	44450	23950	34200	33850.80	5.53	0	-169	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2012	6.65	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.44	31900	20220930	6.43	46150	-26.44	20230329	32100	5.76	20230623	46150	-26.44	20230329	31900	6.43	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
14	20230629	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33900	-300	5	-0.88	56056650	1656	33.37	34200	34400	33700	44450	23950	34200	33850.21	5.53	0	-157	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2009	6.64	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.54	31900	20220930	6.27	46150	-26.54	20230329	32100	5.61	20230623	46150	-26.54	20230329	31900	6.27	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
15	20230629	110545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33950	-250	5	-0.73	25293200	744	14.99	34200	34400	33700	44450	23950	34200	33995.69	5.53	0	-145	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2012	6.65	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.44	31900	20220930	6.43	46150	-26.44	20230329	32100	5.76	20230623	46150	-26.44	20230329	31900	6.43	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
16	20230629	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34300	100	2	0.29	5830000	171	3.45	34200	34400	34000	44450	23950	34200	34092.31	5.53	0	-120	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2033	6.72	1.20	12	0.00	5106.00	28530.00	46150	20230329	-25.68	31900	20220930	7.52	46150	-25.68	20230329	32100	6.85	20230623	46150	-25.68	20230329	31900	7.52	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
17	20230629	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34200	0	3	0.00	273800	8	0.16	34200	34400	34200	44450	23950	34200	34233.33	5.53	0	-2	34733	34466	34133	33866	33533	34600	34000	30	10250	500	24620	50	1	5926779	2027	6.70	1.20	12	0.00	5106.00	28530.00	46150	20230329	-25.89	31900	20220930	7.21	46150	-25.89	20230329	32100	6.54	20230623	46150	-25.89	20230329	31900	7.21	20220930	0.80	N	067280	500	29 억	327573	N	N	0	N	N
18	20230628	160539	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34200	100	2	0.29	168697900	4952	210.81	33950	34400	33800	44300	23900	34100	34066.62	5.51	0	754	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2027	6.70	1.20	12	0.08	5106.00	28530.00	46150	20230329	-25.89	31900	20220930	7.21	46150	-25.89	20230329	32100	6.54	20230623	46150	-25.89	20230329	31900	7.21	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
19	20230628	150542	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	50	2	0.15	156870800	4606	196.08	33950	34400	33800	44300	23900	34100	34057.92	5.51	0	832	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2024	6.69	1.20	12	0.08	5106.00	28530.00	46150	20230329	-26.00	31900	20220930	7.05	46150	-26.00	20230329	32100	6.39	20230623	46150	-26.00	20230329	31900	7.05	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
20	20230628	140539	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34100	0	3	0.00	93884350	2750	117.07	33950	34400	33800	44300	23900	34100	34139.76	5.51	0	35	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2021	6.68	1.20	12	0.05	5106.00	28530.00	46150	20230329	-26.11	31900	20220930	6.90	46150	-26.11	20230329	32100	6.23	20230623	46150	-26.11	20230329	31900	6.90	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
21	20230628	130541	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	50	2	0.15	86042750	2520	107.28	33950	34400	33800	44300	23900	34100	34143.95	5.51	0	35	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2024	6.69	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.00	31900	20220930	7.05	46150	-26.00	20230329	32100	6.39	20230623	46150	-26.00	20230329	31900	7.05	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
22	20230628	120526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	50	2	0.15	84403900	2472	105.24	33950	34400	33800	44300	23900	34100	34143.97	5.51	0	35	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2024	6.69	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.00	31900	20220930	7.05	46150	-26.00	20230329	32100	6.39	20230623	46150	-26.00	20230329	31900	7.05	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
23	20230628	110544	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34100	0	3	0.00	77379700	2266	96.47	33950	34400	33800	44300	23900	34100	34148.15	5.51	0	38	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2021	6.68	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.11	31900	20220930	6.90	46150	-26.11	20230329	32100	6.23	20230623	46150	-26.11	20230329	31900	6.90	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
24	20230628	100545	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34400	300	2	0.88	67061100	1964	83.61	33950	34400	33800	44300	23900	34100	34145.16	5.51	0	41	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2039	6.74	1.21	12	0.03	5106.00	28530.00	46150	20230329	-25.46	31900	20220930	7.84	46150	-25.46	20230329	32100	7.17	20230623	46150	-25.46	20230329	31900	7.84	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
25	20230628	090541	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34200	100	2	0.29	543750	16	0.68	33950	34200	33950	44300	23900	34100	33984.38	5.51	0	0	34533	34316	33933	33716	33333	34425	33825	30	10200	500	24550	50	1	5926779	2027	6.70	1.20	12	0.00	5106.00	28530.00	46150	20230329	-25.89	31900	20220930	7.21	46150	-25.89	20230329	32100	6.54	20230623	46150	-25.89	20230329	31900	7.21	20220930	0.76	N	067280	500	29 억	326805	N	N	0	N	N
26	20230627	160541	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34100	100	2	0.29	79244250	2340	17.81	34000	34150	33550	44200	23800	34000	33862.01	5.52	0	-325	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2021	6.68	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.11	31900	20220930	6.90	46150	-26.11	20230329	32100	6.23	20230623	46150	-26.11	20230329	31900	6.90	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
27	20230627	150545	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	-50	5	-0.15	71833150	2122	16.15	34000	34150	33550	44200	23800	34000	33851.63	5.52	0	-281	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2012	6.65	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.44	31900	20220930	6.43	46150	-26.44	20230329	32100	5.76	20230623	46150	-26.44	20230329	31900	6.43	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
28	20230627	140551	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	150	2	0.44	60100650	1776	13.52	34000	34150	33550	44200	23800	34000	33840.46	5.52	0	-315	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2024	6.69	1.20	12	0.03	5106.00	28530.00	46150	20230329	-26.00	31900	20220930	7.05	46150	-26.00	20230329	32100	6.39	20230623	46150	-26.00	20230329	31900	7.05	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
29	20230627	130549	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34000	0	3	0.00	51488350	1523	11.59	34000	34100	33550	44200	23800	34000	33807.19	5.52	0	-217	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2015	6.66	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.33	31900	20220930	6.58	46150	-26.33	20230329	32100	5.92	20230623	46150	-26.33	20230329	31900	6.58	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
30	20230627	120552	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	-150	5	-0.44	46804350	1385	10.54	34000	34000	33550	44200	23800	34000	33793.75	5.52	0	-164	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2006	6.63	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.65	31900	20220930	6.11	46150	-26.65	20230329	32100	5.45	20230623	46150	-26.65	20230329	31900	6.11	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
31	20230627	110554	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	-150	5	-0.44	17508050	518	3.94	34000	34000	33700	44200	23800	34000	33799.32	5.52	0	-117	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2006	6.63	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.65	31900	20220930	6.11	46150	-26.65	20230329	32100	5.45	20230623	46150	-26.65	20230329	31900	6.11	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
32	20230627	100539	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-200	5	-0.59	11753150	348	2.65	34000	34000	33700	44200	23800	34000	33773.42	5.52	0	-107	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2003	6.62	1.18	12	0.01	5106.00	28530.00	46150	20230329	-26.76	31900	20220930	5.96	46150	-26.76	20230329	32100	5.30	20230623	46150	-26.76	20230329	31900	5.96	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
33	20230627	090542	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	-100	5	-0.29	271500	8	0.06	34000	34000	33900	44200	23800	34000	33937.50	5.52	0	-5	34933	34466	33583	33116	32233	34700	33350	30	10200	500	24480	50	1	5926779	2009	6.64	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.54	31900	20220930	6.27	46150	-26.54	20230329	32100	5.61	20230623	46150	-26.54	20230329	31900	6.27	20220930	0.76	N	067280	500	29 억	327119	N	N	0	N	N
34	20230626	160540	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34000	550	2	1.64	435053950	13136	107.29	32900	34050	32700	43450	23450	33450	33108.05	5.52	0	140	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	2015	6.66	1.19	12	0.22	5106.00	28530.00	46150	20230329	-26.33	31900	20220930	6.58	46150	-26.33	20230329	32100	5.92	20230623	46150	-26.33	20230329	31900	6.58	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
35	20230626	150543	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	250	2	0.75	406000350	12278	100.28	32900	33850	32700	43450	23450	33450	33067.27	5.52	0	57	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1997	6.60	1.18	12	0.21	5106.00	28530.00	46150	20230329	-26.98	31900	20220930	5.64	46150	-26.98	20230329	32100	4.98	20230623	46150	-26.98	20230329	31900	5.64	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
36	20230626	140544	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33600	150	2	0.45	351537800	10642	86.92	32900	33850	32700	43450	23450	33450	33033.02	5.52	0	-12	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1991	6.58	1.18	12	0.18	5106.00	28530.00	46150	20230329	-27.19	31900	20220930	5.33	46150	-27.19	20230329	32100	4.67	20230623	46150	-27.19	20230329	31900	5.33	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
37	20230626	130542	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	250	2	0.75	318302550	9649	78.81	32900	33850	32700	43450	23450	33450	32988.09	5.52	0	-1	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1997	6.60	1.18	12	0.16	5106.00	28530.00	46150	20230329	-26.98	31900	20220930	5.64	46150	-26.98	20230329	32100	4.98	20230623	46150	-26.98	20230329	31900	5.64	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
38	20230626	120540	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	-150	5	-0.45	283109200	8601	70.25	32900	33300	32700	43450	23450	33450	32915.78	5.52	0	12	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1974	6.52	1.17	12	0.15	5106.00	28530.00	46150	20230329	-27.84	31900	20220930	4.39	46150	-27.84	20230329	32100	3.74	20230623	46150	-27.84	20230329	31900	4.39	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
39	20230626	110540	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33250	-200	5	-0.60	277490700	8432	68.87	32900	33300	32700	43450	23450	33450	32909.17	5.52	0	12	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1971	6.51	1.17	12	0.14	5106.00	28530.00	46150	20230329	-27.95	31900	20220930	4.23	46150	-27.95	20230329	32100	3.58	20230623	46150	-27.95	20230329	31900	4.23	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
40	20230626	100540	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33100	-350	5	-1.05	254035600	7724	63.08	32900	33200	32700	43450	23450	33450	32889.05	5.52	0	-40	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1962	6.48	1.16	12	0.13	5106.00	28530.00	46150	20230329	-28.28	31900	20220930	3.76	46150	-28.28	20230329	32100	3.12	20230623	46150	-28.28	20230329	31900	3.76	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
41	20230626	090542	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32850	-600	5	-1.79	194560950	5913	48.29	32900	33200	32800	43450	23450	33450	32903.84	5.52	0	-120	35616	34532	33316	32232	31016	33925	31625	30	10000	500	24080	50	1	5926779	1947	6.43	1.15	12	0.10	5106.00	28530.00	46150	20230329	-28.82	31900	20220930	2.98	46150	-28.82	20230329	32100	2.34	20230623	46150	-28.82	20230329	31900	2.98	20220930	0.78	N	067280	500	29 억	326876	N	N	0	N	N
42	20230623	165804	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-350	5	-1.04	406010300	12244	36.31	34150	34400	32100	43900	23700	33800	33159.42	5.55	0	-1836	36866	35332	34566	33032	32266	34950	32650	30	10100	500	24330	50	1	5926779	1983	6.55	1.17	12	0.21	5106.00	28530.00	46150	20230329	-27.52	31900	20220930	4.86	46150	-27.52	20230329	32100	4.21	20230623	46150	-27.52	20230329	31900	4.86	20220930	0.84	N	067280	500	29 억	328704	N	N	0	N	N
43	20230623	140444	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33200	-600	5	-1.78	342342250	10329	30.63	34150	34400	32100	43900	23700	33800	33143.16	5.55	0	-1442	36866	35332	34566	33032	32266	34950	32650	30	10100	500	24330	50	1	5926779	1968	6.50	1.16	12	0.17	5106.00	28530.00	46150	20230329	-28.06	31900	20220930	4.08	46150	-28.06	20230329	32100	3.43	20230623	46150	-28.06	20230329	31900	4.08	20220930	0.84	N	067280	500	29 억	328704	N	N	0	N	N
44	20230622	160735	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-850	5	-2.45	1183295400	33711	105.49	34950	36100	33800	45000	24300	34650	35101.57	5.55	0	-344	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2003	6.62	1.18	12	0.57	5106.00	28530.00	46150	20230329	-26.76	31900	20220930	5.96	46150	-26.76	20230329	32450	4.16	20230615	46150	-26.76	20230329	31900	5.96	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
45	20230622	151023	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	-750	5	-2.16	1153671200	32836	102.75	34950	36100	33900	45000	24300	34650	35134.36	5.55	0	-342	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2009	6.64	1.19	12	0.55	5106.00	28530.00	46150	20230329	-26.54	31900	20220930	6.27	46150	-26.54	20230329	32450	4.47	20230615	46150	-26.54	20230329	31900	6.27	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
46	20230622	140158	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34350	-300	5	-0.87	1106914700	31463	98.46	34950	36100	34100	45000	24300	34650	35181.49	5.55	0	-39	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2036	6.73	1.20	12	0.53	5106.00	28530.00	46150	20230329	-25.57	31900	20220930	7.68	46150	-25.57	20230329	32450	5.86	20230615	46150	-25.57	20230329	31900	7.68	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
47	20230622	130158	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34250	-400	5	-1.15	1036212200	29398	92.00	34950	36100	34200	45000	24300	34650	35247.73	5.55	0	757	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2030	6.71	1.20	12	0.50	5106.00	28530.00	46150	20230329	-25.79	31900	20220930	7.37	46150	-25.79	20230329	32450	5.55	20230615	46150	-25.79	20230329	31900	7.37	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
48	20230622	120136	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34600	-50	5	-0.14	988242150	28000	87.62	34950	36100	34350	45000	24300	34650	35294.39	5.55	0	875	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2051	6.78	1.21	12	0.47	5106.00	28530.00	46150	20230329	-25.03	31900	20220930	8.46	46150	-25.03	20230329	32450	6.63	20230615	46150	-25.03	20230329	31900	8.46	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
49	20230622	110924	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34650	0	3	0.00	915114500	25881	80.99	34950	36100	34400	45000	24300	34650	35358.57	5.55	0	1337	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2054	6.79	1.21	12	0.44	5106.00	28530.00	46150	20230329	-24.92	31900	20220930	8.62	46150	-24.92	20230329	32450	6.78	20230615	46150	-24.92	20230329	31900	8.62	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
50	20230622	100641	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35000	350	2	1.01	786840350	22192	69.45	34950	36100	34400	45000	24300	34650	35456.07	5.55	0	932	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2074	6.85	1.23	12	0.37	5106.00	28530.00	46150	20230329	-24.16	31900	20220930	9.72	46150	-24.16	20230329	32450	7.86	20230615	46150	-24.16	20230329	31900	9.72	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
51	20230622	091000	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35500	850	2	2.45	274883300	7805	24.42	34950	35900	34400	45000	24300	34650	35218.95	5.55	0	736	36583	35616	34533	33566	32483	36100	34050	30	10350	500	24940	50	1	5926779	2104	6.95	1.24	12	0.13	5106.00	28530.00	46150	20230329	-23.08	31900	20220930	11.29	46150	-23.08	20230329	32450	9.40	20230615	46150	-23.08	20230329	31900	11.29	20220930	0.83	N	067280	500	29 억	329112	N	N	0	N	N
52	20230621	160458	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34650	1200	2	3.59	1104956900	31936	1016.75	33450	35500	33450	43450	23450	33450	34599.07	5.49	0	3309	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	2054	6.79	1.21	12	0.54	5106.00	28530.00	46150	20230329	-24.92	31900	20220930	8.62	46150	-24.92	20230329	32450	6.78	20230615	46150	-24.92	20230329	31900	8.62	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
53	20230621	150537	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34500	1050	2	3.14	1083983800	31329	997.42	33450	35500	33450	43450	23450	33450	34600.01	5.49	0	3382	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	2045	6.76	1.21	12	0.53	5106.00	28530.00	46150	20230329	-25.24	31900	20220930	8.15	46150	-25.24	20230329	32450	6.32	20230615	46150	-25.24	20230329	31900	8.15	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
54	20230621	140810	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34700	1250	2	3.74	879772850	25401	808.69	33450	35500	33450	43450	23450	33450	34635.36	5.49	0	2218	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	2057	6.80	1.22	12	0.43	5106.00	28530.00	46150	20230329	-24.81	31900	20220930	8.78	46150	-24.81	20230329	32450	6.93	20230615	46150	-24.81	20230329	31900	8.78	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
55	20230621	130235	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34950	1500	2	4.48	574678900	16639	529.74	33450	35500	33450	43450	23450	33450	34538.07	5.49	0	1338	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	2071	6.84	1.23	12	0.28	5106.00	28530.00	46150	20230329	-24.27	31900	20220930	9.56	46150	-24.27	20230329	32450	7.70	20230615	46150	-24.27	20230329	31900	9.56	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
56	20230621	120805	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34400	950	2	2.84	225932750	6640	211.40	33450	34600	33450	43450	23450	33450	34026.02	5.49	0	220	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	2039	6.74	1.21	12	0.11	5106.00	28530.00	46150	20230329	-25.46	31900	20220930	7.84	46150	-25.46	20230329	32450	6.01	20230615	46150	-25.46	20230329	31900	7.84	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
57	20230621	110505	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	400	2	1.20	94938200	2815	89.62	33450	34000	33450	43450	23450	33450	33725.83	5.49	0	-258	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	2006	6.63	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.65	31900	20220930	6.11	46150	-26.65	20230329	32450	4.31	20230615	46150	-26.65	20230329	31900	6.11	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
58	20230621	100912	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33650	200	2	0.60	29876150	891	28.37	33450	33650	33450	43450	23450	33450	33531.03	5.49	0	-121	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	1994	6.59	1.18	12	0.02	5106.00	28530.00	46150	20230329	-27.09	31900	20220930	5.49	46150	-27.09	20230329	32450	3.70	20230615	46150	-27.09	20230329	31900	5.49	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
59	20230621	090542	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	0	3	0.00	2743000	82	2.61	33450	33500	33450	43450	23450	33450	33451.22	5.49	0	-41	33683	33566	33333	33216	32983	33625	33275	30	10000	500	24080	50	1	5926779	1983	6.55	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.52	31900	20220930	4.86	46150	-27.52	20230329	32450	3.08	20230615	46150	-27.52	20230329	31900	4.86	20220930	0.83	N	067280	500	29 억	325382	N	N	0	N	N
60	20230620	160941	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	300	2	0.90	104400400	3140	25.18	33150	33450	33100	43050	23250	33150	33248.47	5.49	0	136	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1983	6.55	1.17	12	0.05	5106.00	28530.00	46150	20230329	-27.52	31900	20220930	4.86	46150	-27.52	20230329	32450	3.08	20230615	46150	-27.52	20230329	31900	4.86	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
61	20230620	150145	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	300	2	0.90	101827300	3063	24.56	33150	33450	33100	43050	23250	33150	33244.30	5.49	0	156	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1983	6.55	1.17	12	0.05	5106.00	28530.00	46150	20230329	-27.52	31900	20220930	4.86	46150	-27.52	20230329	32450	3.08	20230615	46150	-27.52	20230329	31900	4.86	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
62	20230620	140552	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	150	2	0.45	90424050	2721	21.82	33150	33400	33100	43050	23250	33150	33231.92	5.49	0	152	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1974	6.52	1.17	12	0.05	5106.00	28530.00	46150	20230329	-27.84	31900	20220930	4.39	46150	-27.84	20230329	32450	2.62	20230615	46150	-27.84	20230329	31900	4.39	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
63	20230620	130647	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33350	200	2	0.60	80087150	2411	19.33	33150	33350	33100	43050	23250	33150	33217.40	5.49	0	112	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1977	6.53	1.17	12	0.04	5106.00	28530.00	46150	20230329	-27.74	31900	20220930	4.55	46150	-27.74	20230329	32450	2.77	20230615	46150	-27.74	20230329	31900	4.55	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
64	20230620	120418	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33200	50	2	0.15	73535500	2214	17.75	33150	33350	33100	43050	23250	33150	33213.87	5.49	0	112	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1968	6.50	1.16	12	0.04	5106.00	28530.00	46150	20230329	-28.06	31900	20220930	4.08	46150	-28.06	20230329	32450	2.31	20230615	46150	-28.06	20230329	31900	4.08	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
65	20230620	110610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33350	200	2	0.60	70475900	2122	17.02	33150	33350	33100	43050	23250	33150	33212.02	5.49	0	108	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1977	6.53	1.17	12	0.04	5106.00	28530.00	46150	20230329	-27.74	31900	20220930	4.55	46150	-27.74	20230329	32450	2.77	20230615	46150	-27.74	20230329	31900	4.55	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
66	20230620	100155	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	150	2	0.45	23347250	704	5.65	33150	33350	33100	43050	23250	33150	33163.71	5.49	0	-17	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1974	6.52	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.84	31900	20220930	4.39	46150	-27.84	20230329	32450	2.62	20230615	46150	-27.84	20230329	31900	4.39	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
67	20230620	090726	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33200	50	2	0.15	165900	5	0.04	33150	33200	33150	43050	23250	33150	33180.00	5.49	0	0	33783	33466	32983	32666	32183	33625	32825	30	9900	500	23860	50	1	5926779	1968	6.50	1.16	12	0.00	5106.00	28530.00	46150	20230329	-28.06	31900	20220930	4.08	46150	-28.06	20230329	32450	2.31	20230615	46150	-28.06	20230329	31900	4.08	20220930	0.83	N	067280	500	29 억	325238	N	N	0	N	N
68	20230619	160922	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33150	0	3	0.00	409332150	12469	278.64	33000	33300	32500	43050	23250	33150	32827.96	5.49	0	-622	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1965	6.49	1.16	12	0.21	5106.00	28530.00	46150	20230329	-28.17	31900	20220930	3.92	46150	-28.17	20230329	32450	2.16	20230615	46150	-28.17	20230329	31900	3.92	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
69	20230619	150742	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33100	-50	5	-0.15	390515150	11901	265.94	33000	33300	32500	43050	23250	33150	32813.64	5.49	0	-540	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1962	6.48	1.16	12	0.20	5106.00	28530.00	46150	20230329	-28.28	31900	20220930	3.76	46150	-28.28	20230329	32450	2.00	20230615	46150	-28.28	20230329	31900	3.76	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
70	20230619	141032	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33150	0	3	0.00	361765150	11033	246.55	33000	33150	32500	43050	23250	33150	32789.37	5.49	0	-527	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1965	6.49	1.16	12	0.19	5106.00	28530.00	46150	20230329	-28.17	31900	20220930	3.92	46150	-28.17	20230329	32450	2.16	20230615	46150	-28.17	20230329	31900	3.92	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
71	20230619	130518	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33150	0	3	0.00	296520450	9063	202.53	33000	33150	32500	43050	23250	33150	32717.69	5.49	0	-264	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1965	6.49	1.16	12	0.15	5106.00	28530.00	46150	20230329	-28.17	31900	20220930	3.92	46150	-28.17	20230329	32450	2.16	20230615	46150	-28.17	20230329	31900	3.92	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
72	20230619	120120	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32600	-550	5	-1.66	127389050	3894	87.02	33000	33050	32550	43050	23250	33150	32714.19	5.49	0	-589	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1932	6.38	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.36	31900	20220930	2.19	46150	-29.36	20230329	32450	0.46	20230615	46150	-29.36	20230329	31900	2.19	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
73	20230619	110838	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32700	-450	5	-1.36	77431650	2363	52.80	33000	33050	32650	43050	23250	33150	32768.37	5.49	0	-174	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1938	6.40	1.15	12	0.04	5106.00	28530.00	46150	20230329	-29.14	31900	20220930	2.51	46150	-29.14	20230329	32450	0.77	20230615	46150	-29.14	20230329	31900	2.51	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
74	20230619	100214	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32650	-500	5	-1.51	48373250	1474	32.94	33000	33050	32650	43050	23250	33150	32817.67	5.49	0	-143	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1935	6.39	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.25	31900	20220930	2.35	46150	-29.25	20230329	32450	0.62	20230615	46150	-29.25	20230329	31900	2.35	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
75	20230619	090445	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32950	-200	5	-0.60	17650300	536	11.98	33000	33050	32850	43050	23250	33150	32929.66	5.49	0	-48	33516	33332	32966	32782	32416	33425	32875	30	9900	500	23860	50	1	5926779	1953	6.45	1.15	12	0.01	5106.00	28530.00	46150	20230329	-28.60	31900	20220930	3.29	46150	-28.60	20230329	32450	1.54	20230615	46150	-28.60	20230329	31900	3.29	20220930	0.83	N	067280	500	29 억	325542	N	N	0	N	N
76	20230616	160506	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33150	350	2	1.07	146427300	4446	32.34	32800	33150	32600	42600	23000	32800	32932.12	5.48	0	920	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1965	6.49	1.16	12	0.08	5106.00	28530.00	46150	20230329	-28.17	31900	20220930	3.92	46150	-28.17	20230329	32450	2.16	20230615	46150	-28.17	20230329	31900	3.92	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
77	20230616	150920	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33000	200	2	0.61	133571900	4058	29.51	32800	33150	32600	42600	23000	32800	32915.70	5.48	0	942	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1956	6.46	1.16	12	0.07	5106.00	28530.00	46150	20230329	-28.49	31900	20220930	3.45	46150	-28.49	20230329	32450	1.69	20230615	46150	-28.49	20230329	31900	3.45	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
78	20230616	141031	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33000	200	2	0.61	111918450	3402	24.74	32800	33150	32600	42600	23000	32800	32897.84	5.48	0	920	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1956	6.46	1.16	12	0.06	5106.00	28530.00	46150	20230329	-28.49	31900	20220930	3.45	46150	-28.49	20230329	32450	1.69	20230615	46150	-28.49	20230329	31900	3.45	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
79	20230616	130424	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32900	100	2	0.30	83588500	2543	18.50	32800	33000	32600	42600	23000	32800	32870.04	5.48	0	849	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1950	6.44	1.15	12	0.04	5106.00	28530.00	46150	20230329	-28.71	31900	20220930	3.13	46150	-28.71	20230329	32450	1.39	20230615	46150	-28.71	20230329	31900	3.13	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
80	20230616	120713	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32900	100	2	0.30	64866750	1974	14.36	32800	33000	32600	42600	23000	32800	32860.56	5.48	0	766	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1950	6.44	1.15	12	0.03	5106.00	28530.00	46150	20230329	-28.71	31900	20220930	3.13	46150	-28.71	20230329	32450	1.39	20230615	46150	-28.71	20230329	31900	3.13	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
81	20230616	110805	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32900	100	2	0.30	57666600	1755	12.76	32800	33000	32600	42600	23000	32800	32858.46	5.48	0	753	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1950	6.44	1.15	12	0.03	5106.00	28530.00	46150	20230329	-28.71	31900	20220930	3.13	46150	-28.71	20230329	32450	1.39	20230615	46150	-28.71	20230329	31900	3.13	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
82	20230616	100423	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32900	100	2	0.30	40149550	1222	8.89	32800	33000	32600	42600	23000	32800	32855.61	5.48	0	668	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1950	6.44	1.15	12	0.02	5106.00	28530.00	46150	20230329	-28.71	31900	20220930	3.13	46150	-28.71	20230329	32450	1.39	20230615	46150	-28.71	20230329	31900	3.13	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
83	20230616	090605	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32850	50	2	0.15	1346000	41	0.30	32800	32850	32800	42600	23000	32800	32829.27	5.48	0	1	33833	33316	32883	32366	31933	33100	32150	30	9800	500	23610	50	1	5926779	1947	6.43	1.15	12	0.00	5106.00	28530.00	46150	20230329	-28.82	31900	20220930	2.98	46150	-28.82	20230329	32450	1.23	20230615	46150	-28.82	20230329	31900	2.98	20220930	0.83	N	067280	500	29 억	324778	N	N	1	N	N
84	20230615	150416	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32700	-450	5	-1.36	428840400	13094	72.79	33200	33400	32450	43050	23250	33150	32750.91	5.51	0	-1586	34650	33900	33450	32700	32250	33675	32475	30	9900	500	23860	50	1	5926779	1938	6.40	1.15	12	0.22	5106.00	28530.00	46150	20230329	-29.14	31900	20220930	2.51	46150	-29.14	20230329	32450	0.77	20230615	46150	-29.14	20230329	31900	2.51	20220930	0.86	N	067280	500	29 억	326280	N	N	2	N	N
85	20230615	140908	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32950	-200	5	-0.60	400899350	12238	68.03	33200	33400	32450	43050	23250	33150	32758.57	5.51	0	-1668	34650	33900	33450	32700	32250	33675	32475	30	9900	500	23860	50	1	5926779	1953	6.45	1.15	12	0.21	5106.00	28530.00	46150	20230329	-28.60	31900	20220930	3.29	46150	-28.60	20230329	32450	1.54	20230615	46150	-28.60	20230329	31900	3.29	20220930	0.86	N	067280	500	29 억	326280	N	N	2	N	N
86	20230615	130819	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32850	-300	5	-0.90	315983550	9653	53.66	33200	33400	32450	43050	23250	33150	32734.23	5.51	0	-1263	34650	33900	33450	32700	32250	33675	32475	30	9900	500	23860	50	1	5926779	1947	6.43	1.15	12	0.16	5106.00	28530.00	46150	20230329	-28.82	31900	20220930	2.98	46150	-28.82	20230329	32450	1.23	20230615	46150	-28.82	20230329	31900	2.98	20220930	0.86	N	067280	500	29 억	326280	N	N	2	N	N
87	20230615	120307	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32550	-600	5	-1.81	223819750	6836	38.00	33200	33400	32450	43050	23250	33150	32741.33	5.51	0	-1140	34650	33900	33450	32700	32250	33675	32475	30	9900	500	23860	50	1	5926779	1929	6.37	1.14	12	0.12	5106.00	28530.00	46150	20230329	-29.47	31900	20220930	2.04	46150	-29.47	20230329	32450	0.31	20230615	46150	-29.47	20230329	31900	2.04	20220930	0.86	N	067280	500	29 억	326280	N	N	2	N	N
88	20230615	110252	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	32700	-450	5	-1.36	88630050	2680	14.90	33200	33400	32700	43050	23250	33150	33070.91	5.51	0	-576	34650	33900	33450	32700	32250	33675	32475	30	9900	500	23860	50	1	5926779	1938	6.40	1.15	12	0.05	5106.00	28530.00	46150	20230329	-29.14	31900	20220930	2.51	46150	-29.14	20230329	32700	0.00	20230615	46150	-29.14	20230329	31900	2.51	20220930	0.86	N	067280	500	29 억	326280	N	N	2	N	N
89	20230611	184622	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34700	-100	5	-0.29	393034750	11342	461.24	34800	35050	34500	45200	24400	34800	34653.04	5.57	-6	-12	35533	35166	34783	34416	34033	34975	34225	30	10400	500	25050	50	1	5926779	2057	6.80	1.22	12	0.19	5106.00	28530.00	46150	20230329	-24.81	31900	20220930	8.78	46150	-24.81	20230329	34000	2.06	20230530	46150	-24.81	20230329	31900	8.78	20220930	0.86	N	067280	500	29 억	330196	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History