KissMeData/069080/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	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	160551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13840	-230	5	-1.63	635257190	45769	74.38	13970	14140	13810	18290	9850	14070	13879.83	27.98	0	-236	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4837	6.75	0.74	12	0.13	2050.00	18627.00	21050	20220811	-34.25	13350	20221013	3.67	19870	-30.35	20230217	13810	0.22	20230630	21050	-34.25	20220811	13350	3.67	20221013	1.51	N	069080	500	176 억	9777717	N	N	90	N	N
3	20230630	150554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13860	-210	5	-1.49	553706690	39878	64.80	13970	14140	13810	18290	9850	14070	13885.02	27.98	0	-395	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4844	6.76	0.74	12	0.11	2050.00	18627.00	21050	20220811	-34.16	13350	20221013	3.82	19870	-30.25	20230217	13810	0.36	20230630	21050	-34.16	20220811	13350	3.82	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
4	20230630	140552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13870	-200	5	-1.42	455429380	32781	53.27	13970	14140	13810	18290	9850	14070	13893.09	27.98	0	229	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4848	6.77	0.74	12	0.09	2050.00	18627.00	21050	20220811	-34.11	13350	20221013	3.90	19870	-30.20	20230217	13810	0.43	20230630	21050	-34.11	20220811	13350	3.90	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
5	20230630	130554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13850	-220	5	-1.56	389345080	28014	45.52	13970	14140	13810	18290	9850	14070	13898.23	27.98	0	-510	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4841	6.76	0.74	12	0.08	2050.00	18627.00	21050	20220811	-34.20	13350	20221013	3.75	19870	-30.30	20230217	13810	0.29	20230630	21050	-34.20	20220811	13350	3.75	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
6	20230630	120550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13840	-230	5	-1.63	345117110	24821	40.34	13970	14140	13810	18290	9850	14070	13904.24	27.98	0	-47	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4837	6.75	0.74	12	0.07	2050.00	18627.00	21050	20220811	-34.25	13350	20221013	3.67	19870	-30.35	20230217	13810	0.22	20230630	21050	-34.25	20220811	13350	3.67	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
7	20230630	110553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13950	-120	5	-0.85	263497890	18945	30.79	13970	14140	13810	18290	9850	14070	13908.57	27.98	0	141	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4876	6.80	0.75	12	0.05	2050.00	18627.00	21050	20220811	-33.73	13350	20221013	4.49	19870	-29.79	20230217	13810	1.01	20230630	21050	-33.73	20220811	13350	4.49	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
8	20230630	100552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14000	-70	5	-0.50	208950650	15031	24.43	13970	14140	13810	18290	9850	14070	13901.31	27.98	0	476	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4893	6.83	0.75	12	0.04	2050.00	18627.00	21050	20220811	-33.49	13350	20221013	4.87	19870	-29.54	20230217	13810	1.38	20230630	21050	-33.49	20220811	13350	4.87	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
9	20230630	090553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14070	0	3	0.00	5502770	393	0.64	13970	14140	13970	18290	9850	14070	14001.96	27.98	0	-8	14616	14342	14146	13872	13676	14245	13775	177	4220	500	10410	10	1	34950884	4918	6.86	0.76	12	0.00	2050.00	18627.00	21050	20220811	-33.16	13350	20221013	5.39	19870	-29.19	20230217	13950	0.86	20230629	21050	-33.16	20220811	13350	5.39	20221013	1.51	N	069080	500	176 억	9777717	N	N	1505	N	N
10	20230629	160553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14070	-370	5	-2.56	868037960	61418	164.30	14350	14420	13950	18770	10110	14440	14133.32	28.00	0	-9509	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4918	6.86	0.76	12	0.18	2050.00	18627.00	21050	20220811	-33.16	13350	20221013	5.39	19870	-29.19	20230217	13950	0.86	20230629	21050	-33.16	20220811	13350	5.39	20221013	1.51	N	069080	500	176 억	9787429	N	N	1505	N	N
11	20230629	150549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14010	-430	5	-2.98	734491310	51891	138.82	14350	14420	14000	18770	10110	14440	14154.50	28.00	0	-10012	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4897	6.83	0.75	12	0.15	2050.00	18627.00	21050	20220811	-33.44	13350	20221013	4.94	19870	-29.49	20230217	14000	0.07	20230629	21050	-33.44	20220811	13350	4.94	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
12	20230629	140549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14100	-340	5	-2.35	515008500	36255	96.99	14350	14420	14090	18770	10110	14440	14205.17	28.00	0	-10279	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4928	6.88	0.76	12	0.10	2050.00	18627.00	21050	20220811	-33.02	13350	20221013	5.62	19870	-29.04	20230217	14090	0.07	20230629	21050	-33.02	20220811	13350	5.62	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
13	20230629	130549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14120	-320	5	-2.22	461712670	32476	86.88	14350	14420	14110	18770	10110	14440	14217.04	28.00	0	-9799	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4935	6.89	0.76	12	0.09	2050.00	18627.00	21050	20220811	-32.92	13350	20221013	5.77	19870	-28.94	20230217	14100	0.14	20230614	21050	-32.92	20220811	13350	5.77	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
14	20230629	120550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14150	-290	5	-2.01	401594750	28220	75.49	14350	14420	14120	18770	10110	14440	14230.86	28.00	0	-8612	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4946	6.90	0.76	12	0.08	2050.00	18627.00	21050	20220811	-32.78	13350	20221013	5.99	19870	-28.79	20230217	14100	0.35	20230614	21050	-32.78	20220811	13350	5.99	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
15	20230629	110551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14180	-260	5	-1.80	288244320	20204	54.05	14350	14420	14180	18770	10110	14440	14266.70	28.00	0	-7643	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4956	6.92	0.76	12	0.06	2050.00	18627.00	21050	20220811	-32.64	13350	20221013	6.22	19870	-28.64	20230217	14100	0.57	20230614	21050	-32.64	20220811	13350	6.22	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
16	20230629	100552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14220	-220	5	-1.52	167959300	11733	31.39	14350	14420	14220	18770	10110	14440	14315.12	28.00	0	-4239	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	4970	6.94	0.76	12	0.03	2050.00	18627.00	21050	20220811	-32.45	13350	20221013	6.52	19870	-28.43	20230217	14100	0.85	20230614	21050	-32.45	20220811	13350	6.52	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
17	20230629	090541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14370	-70	5	-0.48	19835490	1382	3.70	14350	14370	14350	18770	10110	14440	14352.74	28.00	0	117	14860	14650	14530	14320	14200	14590	14260	177	4330	500	10680	10	1	34950884	5022	7.01	0.77	12	0.00	2050.00	18627.00	21050	20220811	-31.73	13350	20221013	7.64	19870	-27.68	20230217	14100	1.91	20230614	21050	-31.73	20220811	13350	7.64	20221013	1.51	N	069080	500	176 억	9787429	N	N	409	N	N
18	20230628	160544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14440	-190	5	-1.30	539174860	37162	82.85	14740	14740	14410	19010	10250	14630	14508.83	28.02	0	-7328	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5047	7.04	0.78	12	0.11	2050.00	18627.00	21050	20220811	-31.40	13350	20221013	8.16	19870	-27.33	20230217	14100	2.41	20230614	21050	-31.40	20220811	13350	8.16	20221013	1.51	N	069080	500	176 억	9794757	N	N	409	N	N
19	20230628	150548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14440	-190	5	-1.30	448449840	30875	68.83	14740	14740	14440	19010	10250	14630	14524.69	28.02	0	-7041	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5047	7.04	0.78	12	0.09	2050.00	18627.00	21050	20220811	-31.40	13350	20221013	8.16	19870	-27.33	20230217	14100	2.41	20230614	21050	-31.40	20220811	13350	8.16	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
20	20230628	140545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14490	-140	5	-0.96	390066530	26835	59.83	14740	14740	14440	19010	10250	14630	14535.74	28.02	0	-5667	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5064	7.07	0.78	12	0.08	2050.00	18627.00	21050	20220811	-31.16	13350	20221013	8.54	19870	-27.08	20230217	14100	2.77	20230614	21050	-31.16	20220811	13350	8.54	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
21	20230628	130547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14490	-140	5	-0.96	298385970	20498	45.70	14740	14740	14440	19010	10250	14630	14556.83	28.02	0	-5419	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5064	7.07	0.78	12	0.06	2050.00	18627.00	21050	20220811	-31.16	13350	20221013	8.54	19870	-27.08	20230217	14100	2.77	20230614	21050	-31.16	20220811	13350	8.54	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
22	20230628	120533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14500	-130	5	-0.89	279708700	19209	42.83	14740	14740	14440	19010	10250	14630	14561.34	28.02	0	-4953	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5068	7.07	0.78	12	0.05	2050.00	18627.00	21050	20220811	-31.12	13350	20221013	8.61	19870	-27.03	20230217	14100	2.84	20230614	21050	-31.12	20220811	13350	8.61	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
23	20230628	110550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14480	-150	5	-1.03	220096190	15090	33.64	14740	14740	14470	19010	10250	14630	14585.57	28.02	0	-3640	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5061	7.06	0.78	12	0.04	2050.00	18627.00	21050	20220811	-31.21	13350	20221013	8.46	19870	-27.13	20230217	14100	2.70	20230614	21050	-31.21	20220811	13350	8.46	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
24	20230628	100550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14620	-10	5	-0.07	130341120	8902	19.85	14740	14740	14580	19010	10250	14630	14641.78	28.02	0	-121	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5110	7.13	0.78	12	0.03	2050.00	18627.00	21050	20220811	-30.55	13350	20221013	9.51	19870	-26.42	20230217	14100	3.69	20230614	21050	-30.55	20220811	13350	9.51	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
25	20230628	090547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14670	40	2	0.27	13497380	919	2.05	14740	14740	14650	19010	10250	14630	14687.03	28.02	0	-401	14950	14790	14610	14450	14270	14870	14530	177	4380	500	10820	10	1	34950884	5127	7.16	0.79	12	0.00	2050.00	18627.00	21050	20220811	-30.31	13350	20221013	9.89	19870	-26.17	20230217	14100	4.04	20230614	21050	-30.31	20220811	13350	9.89	20221013	1.51	N	069080	500	176 억	9794757	N	N	1755	N	N
26	20230627	160547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14630	-20	5	-0.14	648824670	44437	186.69	14510	14770	14430	19040	10260	14650	14601.00	28.01	0	4040	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5113	7.14	0.79	12	0.13	2050.00	18627.00	21050	20220811	-30.50	13350	20221013	9.59	19870	-26.37	20230217	14100	3.76	20230614	21050	-30.50	20220811	13350	9.59	20221013	1.48	N	069080	500	176 억	9788380	N	N	1755	N	N
27	20230627	150551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	-50	5	-0.34	599454260	41061	172.51	14510	14770	14430	19040	10260	14650	14599.11	28.01	0	4519	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5103	7.12	0.78	12	0.12	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
28	20230627	140558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14620	-30	5	-0.20	561237450	38443	161.51	14510	14770	14430	19040	10260	14650	14599.21	28.01	0	4704	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5110	7.13	0.78	12	0.11	2050.00	18627.00	21050	20220811	-30.55	13350	20221013	9.51	19870	-26.42	20230217	14100	3.69	20230614	21050	-30.55	20220811	13350	9.51	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
29	20230627	130555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	-50	5	-0.34	358011350	24587	103.30	14510	14660	14430	19040	10260	14650	14561.00	28.01	0	2638	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5103	7.12	0.78	12	0.07	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
30	20230627	120557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	-50	5	-0.34	332885620	22865	96.06	14510	14660	14430	19040	10260	14650	14558.74	28.01	0	2794	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5103	7.12	0.78	12	0.07	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
31	20230627	110600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14590	-60	5	-0.41	256540380	17647	74.14	14510	14660	14430	19040	10260	14650	14537.34	28.01	0	3213	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5099	7.12	0.78	12	0.05	2050.00	18627.00	21050	20220811	-30.69	13350	20221013	9.29	19870	-26.57	20230217	14100	3.48	20230614	21050	-30.69	20220811	13350	9.29	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
32	20230627	100544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14540	-110	5	-0.75	122029680	8383	35.22	14510	14660	14500	19040	10260	14650	14556.80	28.01	0	-122	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5082	7.09	0.78	12	0.02	2050.00	18627.00	21050	20220811	-30.93	13350	20221013	8.91	19870	-26.82	20230217	14100	3.12	20230614	21050	-30.93	20220811	13350	8.91	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
33	20230627	090548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14650	0	3	0.00	6995940	481	2.02	14510	14660	14500	19040	10260	14650	14544.57	28.01	0	-211	14896	14772	14536	14412	14176	14835	14475	177	4390	500	10840	10	1	34950884	5120	7.15	0.79	12	0.00	2050.00	18627.00	21050	20220811	-30.40	13350	20221013	9.74	19870	-26.27	20230217	14100	3.90	20230614	21050	-30.40	20220811	13350	9.74	20221013	1.48	N	069080	500	176 억	9788380	N	N	600	N	N
34	20230626	160545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14650	60	2	0.41	344741730	23701	53.67	14590	14660	14300	18960	10220	14590	14545.38	28.00	0	3405	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5120	7.15	0.79	12	0.07	2050.00	18627.00	21050	20220811	-30.40	13350	20221013	9.74	19870	-26.27	20230217	14100	3.90	20230614	21050	-30.40	20220811	13350	9.74	20221013	1.50	N	069080	500	176 억	9786136	N	N	600	N	N
35	20230626	150549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	10	2	0.07	281490330	19380	43.88	14590	14660	14300	18960	10220	14590	14524.78	28.00	0	2819	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5103	7.12	0.78	12	0.06	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
36	20230626	140550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14540	-50	5	-0.34	239401920	16498	37.36	14590	14660	14300	18960	10220	14590	14510.97	28.00	0	2572	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5082	7.09	0.78	12	0.05	2050.00	18627.00	21050	20220811	-30.93	13350	20221013	8.91	19870	-26.82	20230217	14100	3.12	20230614	21050	-30.93	20220811	13350	8.91	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
37	20230626	130548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14570	-20	5	-0.14	216813770	14946	33.84	14590	14660	14300	18960	10220	14590	14506.47	28.00	0	2441	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5092	7.11	0.78	12	0.04	2050.00	18627.00	21050	20220811	-30.78	13350	20221013	9.14	19870	-26.67	20230217	14100	3.33	20230614	21050	-30.78	20220811	13350	9.14	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
38	20230626	120546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14610	20	2	0.14	209916630	14473	32.77	14590	14660	14300	18960	10220	14590	14504.02	28.00	0	2433	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5106	7.13	0.78	12	0.04	2050.00	18627.00	21050	20220811	-30.59	13350	20221013	9.44	19870	-26.47	20230217	14100	3.62	20230614	21050	-30.59	20220811	13350	9.44	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
39	20230626	110546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	10	2	0.07	180827450	12478	28.25	14590	14660	14300	18960	10220	14590	14491.70	28.00	0	1670	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5103	7.12	0.78	12	0.04	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
40	20230626	100546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14580	-10	5	-0.07	129645950	8976	20.32	14590	14600	14300	18960	10220	14590	14443.62	28.00	0	740	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5096	7.11	0.78	12	0.03	2050.00	18627.00	21050	20220811	-30.74	13350	20221013	9.21	19870	-26.62	20230217	14100	3.40	20230614	21050	-30.74	20220811	13350	9.21	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
41	20230626	090548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14450	-140	5	-0.96	23641510	1629	3.69	14590	14590	14450	18960	10220	14590	14512.90	28.00	0	-669	14810	14700	14600	14490	14390	14695	14485	177	4370	500	10790	10	1	34950884	5050	7.05	0.78	12	0.00	2050.00	18627.00	21050	20220811	-31.35	13350	20221013	8.24	19870	-27.28	20230217	14100	2.48	20230614	21050	-31.35	20220811	13350	8.24	20221013	1.50	N	069080	500	176 억	9786136	N	N	870	N	N
42	20230623	165810	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14590	-10	5	-0.07	644485960	44146	107.72	14590	14710	14500	18980	10220	14600	14598.95	27.99	0	4923	14933	14766	14613	14446	14293	14850	14530	177	4380	500	10800	10	1	34950884	5099	7.12	0.78	12	0.13	2050.00	18627.00	21050	20220811	-30.69	13350	20221013	9.29	19870	-26.57	20230217	14100	3.48	20230614	21050	-30.69	20220811	13350	9.29	20221013	1.48	N	069080	500	176 억	9781187	N	N	870	N	N
43	20230623	140449	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	0	3	0.00	481603620	32951	80.40	14590	14710	14540	18980	10220	14600	14615.75	27.99	0	3991	14933	14766	14613	14446	14293	14850	14530	177	4380	500	10800	10	1	34950884	5103	7.12	0.78	12	0.09	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.48	N	069080	500	176 억	9781187	N	N	303	N	N
44	20230622	160744	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	40	2	0.27	597555020	40707	130.62	14460	14780	14460	18920	10200	14560	14680.00	27.69	0	3685	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5155	7.12	0.78	12	0.12	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.48	N	069080	500	176 억	9777528	N	N	303	N	N
45	20230622	150859	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14620	60	2	0.41	566167280	38558	123.73	14460	14780	14460	18920	10200	14560	14683.52	27.69	0	4122	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5162	7.13	0.78	12	0.11	2050.00	18627.00	21050	20220811	-30.55	13350	20221013	9.51	19870	-26.42	20230217	14100	3.69	20230614	21050	-30.55	20220811	13350	9.51	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
46	20230622	140530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14670	110	2	0.76	479265550	32624	104.68	14460	14780	14460	18920	10200	14560	14690.58	27.69	0	4776	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5180	7.16	0.79	12	0.09	2050.00	18627.00	21050	20220811	-30.31	13350	20221013	9.89	19870	-26.17	20230217	14100	4.04	20230614	21050	-30.31	20220811	13350	9.89	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
47	20230622	130210	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14680	120	2	0.82	448791760	30547	98.02	14460	14780	14460	18920	10200	14560	14691.84	27.69	0	5331	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5184	7.16	0.79	12	0.09	2050.00	18627.00	21050	20220811	-30.26	13350	20221013	9.96	19870	-26.12	20230217	14100	4.11	20230614	21050	-30.26	20220811	13350	9.96	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
48	20230622	120814	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14710	150	2	1.03	397416640	27052	86.81	14460	14780	14460	18920	10200	14560	14690.84	27.69	0	5737	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5194	7.18	0.79	12	0.08	2050.00	18627.00	21050	20220811	-30.12	13350	20221013	10.19	19870	-25.97	20230217	14100	4.33	20230614	21050	-30.12	20220811	13350	10.19	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
49	20230622	110102	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14720	160	2	1.10	360763560	24561	78.81	14460	14780	14460	18920	10200	14560	14688.47	27.69	0	5994	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5198	7.18	0.79	12	0.07	2050.00	18627.00	21050	20220811	-30.07	13350	20221013	10.26	19870	-25.92	20230217	14100	4.40	20230614	21050	-30.07	20220811	13350	10.26	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
50	20230622	101028	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14700	140	2	0.96	254466560	17350	55.67	14460	14730	14460	18920	10200	14560	14666.66	27.69	0	6419	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5191	7.17	0.79	12	0.05	2050.00	18627.00	21050	20220811	-30.17	13350	20221013	10.11	19870	-26.02	20230217	14100	4.26	20230614	21050	-30.17	20220811	13350	10.11	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
51	20230622	090424	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14500	-60	5	-0.41	3584900	247	0.79	14460	14590	14460	18920	10200	14560	14513.77	27.69	0	10	14720	14640	14540	14460	14360	14590	14410	177	4360	500	10770	10	1	35310884	5120	7.07	0.78	12	0.00	2050.00	18627.00	21050	20220811	-31.12	13350	20221013	8.61	19870	-27.03	20230217	14100	2.84	20230614	21050	-31.12	20220811	13350	8.61	20221013	1.48	N	069080	500	176 억	9777528	N	N	884	N	N
52	20230621	160425	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14560	-10	5	-0.07	452056830	31134	54.01	14570	14620	14440	18940	10200	14570	14519.72	27.69	0	-1041	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5141	7.10	0.78	12	0.09	2050.00	18627.00	21050	20220811	-30.83	13350	20221013	9.06	19870	-26.72	20230217	14100	3.26	20230614	21050	-30.83	20220811	13350	9.06	20221013	1.48	N	069080	500	176 억	9778569	N	N	884	N	N
53	20230621	150339	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14500	-70	5	-0.48	384907850	26518	46.00	14570	14620	14440	18940	10200	14570	14514.97	27.69	0	-1103	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5120	7.07	0.78	12	0.08	2050.00	18627.00	21050	20220811	-31.12	13350	20221013	8.61	19870	-27.03	20230217	14100	2.84	20230614	21050	-31.12	20220811	13350	8.61	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
54	20230621	140506	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14490	-80	5	-0.55	323514860	22286	38.66	14570	14620	14440	18940	10200	14570	14516.51	27.69	0	-1761	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5117	7.07	0.78	12	0.06	2050.00	18627.00	21050	20220811	-31.16	13350	20221013	8.54	19870	-27.08	20230217	14100	2.77	20230614	21050	-31.16	20220811	13350	8.54	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
55	20230621	130233	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14490	-80	5	-0.55	267381440	18413	31.94	14570	14620	14440	18940	10200	14570	14521.34	27.69	0	-2177	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5117	7.07	0.78	12	0.05	2050.00	18627.00	21050	20220811	-31.16	13350	20221013	8.54	19870	-27.08	20230217	14100	2.77	20230614	21050	-31.16	20220811	13350	8.54	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
56	20230621	120943	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14500	-70	5	-0.48	225320800	15516	26.92	14570	14620	14440	18940	10200	14570	14521.84	27.69	0	-2389	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5120	7.07	0.78	12	0.04	2050.00	18627.00	21050	20220811	-31.12	13350	20221013	8.61	19870	-27.03	20230217	14100	2.84	20230614	21050	-31.12	20220811	13350	8.61	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
57	20230621	110740	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14440	-130	5	-0.89	166509930	11453	19.87	14570	14620	14440	18940	10200	14570	14538.54	27.69	0	-2322	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5099	7.04	0.78	12	0.03	2050.00	18627.00	21050	20220811	-31.40	13350	20221013	8.16	19870	-27.33	20230217	14100	2.41	20230614	21050	-31.40	20220811	13350	8.16	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
58	20230621	100900	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14480	-90	5	-0.62	116844700	8021	13.91	14570	14620	14480	18940	10200	14570	14567.35	27.69	0	-1563	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5113	7.06	0.78	12	0.02	2050.00	18627.00	21050	20220811	-31.21	13350	20221013	8.46	19870	-27.13	20230217	14100	2.70	20230614	21050	-31.21	20220811	13350	8.46	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
59	20230621	091036	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14580	10	2	0.07	5202700	357	0.62	14570	14590	14570	18940	10200	14570	14573.39	27.69	0	90	14843	14706	14583	14446	14323	14775	14515	177	4370	500	10780	10	1	35310884	5148	7.11	0.78	12	0.00	2050.00	18627.00	21050	20220811	-30.74	13350	20221013	9.21	19870	-26.62	20230217	14100	3.40	20230614	21050	-30.74	20220811	13350	9.21	20221013	1.48	N	069080	500	176 억	9778569	N	N	6949	N	N
60	20230620	160942	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14570	30	2	0.21	833577790	57045	127.94	14500	14720	14460	18900	10180	14540	14612.81	27.67	0	9350	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5145	7.11	0.78	12	0.16	2050.00	18627.00	21050	20220811	-30.78	13350	20221013	9.14	19870	-26.67	20230217	14100	3.33	20230614	21050	-30.78	20220811	13350	9.14	20221013	1.51	N	069080	500	176 억	9770614	N	N	6949	N	N
61	20230620	150330	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14550	10	2	0.07	767354910	52496	117.74	14500	14720	14460	18900	10180	14540	14617.40	27.67	0	9580	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5138	7.10	0.78	12	0.15	2050.00	18627.00	21050	20220811	-30.88	13350	20221013	8.99	19870	-26.77	20230217	14100	3.19	20230614	21050	-30.88	20220811	13350	8.99	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
62	20230620	140948	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14580	40	2	0.28	708317050	48441	108.65	14500	14720	14460	18900	10180	14540	14622.26	27.67	0	9523	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5148	7.11	0.78	12	0.14	2050.00	18627.00	21050	20220811	-30.74	13350	20221013	9.21	19870	-26.62	20230217	14100	3.40	20230614	21050	-30.74	20220811	13350	9.21	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
63	20230620	130721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14580	40	2	0.28	681504780	46602	104.52	14500	14720	14460	18900	10180	14540	14623.94	27.67	0	10102	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5148	7.11	0.78	12	0.13	2050.00	18627.00	21050	20220811	-30.74	13350	20221013	9.21	19870	-26.62	20230217	14100	3.40	20230614	21050	-30.74	20220811	13350	9.21	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
64	20230620	120437	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	60	2	0.41	654884390	44776	100.43	14500	14720	14460	18900	10180	14540	14625.79	27.67	0	10406	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5155	7.12	0.78	12	0.13	2050.00	18627.00	21050	20220811	-30.64	13350	20221013	9.36	19870	-26.52	20230217	14100	3.55	20230614	21050	-30.64	20220811	13350	9.36	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
65	20230620	110358	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14610	70	2	0.48	569566180	38936	87.33	14500	14720	14460	18900	10180	14540	14628.27	27.67	0	12421	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5159	7.13	0.78	12	0.11	2050.00	18627.00	21050	20220811	-30.59	13350	20221013	9.44	19870	-26.47	20230217	14100	3.62	20230614	21050	-30.59	20220811	13350	9.44	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
66	20230620	100118	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14610	70	2	0.48	493884060	33767	75.73	14500	14720	14460	18900	10180	14540	14626.23	27.67	0	12592	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5159	7.13	0.78	12	0.10	2050.00	18627.00	21050	20220811	-30.59	13350	20221013	9.44	19870	-26.47	20230217	14100	3.62	20230614	21050	-30.59	20220811	13350	9.44	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
67	20230620	090244	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14460	-80	5	-0.55	12007820	829	1.86	14500	14540	14460	18900	10180	14540	14484.70	27.67	0	-202	14773	14656	14473	14356	14173	14715	14415	177	4360	500	10750	10	1	35310884	5106	7.05	0.78	12	0.00	2050.00	18627.00	21050	20220811	-31.31	13350	20221013	8.31	19870	-27.23	20230217	14100	2.55	20230614	21050	-31.31	20220811	13350	8.31	20221013	1.51	N	069080	500	176 억	9770614	N	N	4844	N	N
68	20230619	160903	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14540	170	2	1.18	640806030	44406	55.13	14370	14590	14290	18680	10060	14370	14430.21	27.66	0	4929	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5134	7.09	0.78	12	0.13	2050.00	18627.00	21250	20220616	-31.58	13350	20221013	8.91	19870	-26.82	20230217	14100	3.12	20230614	21050	-30.93	20220811	13350	8.91	20221013	1.50	N	069080	500	176 억	9765712	N	N	4844	N	N
69	20230619	150101	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14470	100	2	0.70	605466370	41970	52.11	14370	14590	14290	18680	10060	14370	14426.17	27.66	0	4583	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5109	7.06	0.78	12	0.12	2050.00	18627.00	21250	20220616	-31.91	13350	20221013	8.39	19870	-27.18	20230217	14100	2.62	20230614	21050	-31.26	20220811	13350	8.39	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
70	20230619	140429	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14400	30	2	0.21	514438860	35677	44.30	14370	14590	14290	18680	10060	14370	14419.34	27.66	0	3188	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5085	7.02	0.77	12	0.10	2050.00	18627.00	21250	20220616	-32.24	13350	20221013	7.87	19870	-27.53	20230217	14100	2.13	20230614	21050	-31.59	20220811	13350	7.87	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
71	20230619	130148	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14420	50	2	0.35	481064970	33359	41.42	14370	14590	14290	18680	10060	14370	14420.85	27.66	0	2406	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5092	7.03	0.77	12	0.09	2050.00	18627.00	21250	20220616	-32.14	13350	20221013	8.01	19870	-27.43	20230217	14100	2.27	20230614	21050	-31.50	20220811	13350	8.01	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
72	20230619	120845	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14470	100	2	0.70	445069530	30866	38.32	14370	14590	14290	18680	10060	14370	14419.41	27.66	0	2815	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5109	7.06	0.78	12	0.09	2050.00	18627.00	21250	20220616	-31.91	13350	20221013	8.39	19870	-27.18	20230217	14100	2.62	20230614	21050	-31.26	20220811	13350	8.39	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
73	20230619	110839	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14330	-40	5	-0.28	363880300	25233	31.33	14370	14590	14290	18680	10060	14370	14420.81	27.66	0	1966	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5060	6.99	0.77	12	0.07	2050.00	18627.00	21250	20220616	-32.56	13350	20221013	7.34	19870	-27.88	20230217	14100	1.63	20230614	21050	-31.92	20220811	13350	7.34	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
74	20230619	100406	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14350	-20	5	-0.14	295882950	20489	25.44	14370	14590	14290	18680	10060	14370	14441.06	27.66	0	1018	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5067	7.00	0.77	12	0.06	2050.00	18627.00	21250	20220616	-32.47	13350	20221013	7.49	19870	-27.78	20230217	14100	1.77	20230614	21050	-31.83	20220811	13350	7.49	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
75	20230619	090150	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14310	-60	5	-0.42	17651090	1229	1.53	14370	14370	14310	18680	10060	14370	14362.16	27.66	0	238	14663	14516	14343	14196	14023	14590	14270	177	4310	500	10630	10	1	35310884	5053	6.98	0.77	12	0.00	2050.00	18627.00	21250	20220616	-32.66	13350	20221013	7.19	19870	-27.98	20230217	14100	1.49	20230614	21050	-32.02	20220811	13350	7.19	20221013	1.50	N	069080	500	176 억	9765712	N	N	560	N	N
76	20230616	160424	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14370	210	2	1.48	1157048970	80522	141.91	14170	14490	14170	18400	9920	14160	14369.35	27.70	0	-14418	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5074	7.01	0.77	12	0.23	2050.00	18627.00	21250	20220616	-32.38	13350	20221013	7.64	19870	-27.68	20230217	14100	1.91	20230614	21250	-32.38	20220616	13350	7.64	20221013	1.46	N	069080	500	176 억	9781737	N	N	560	N	N
77	20230616	150902	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14470	310	2	2.19	1040581610	72430	127.65	14170	14490	14170	18400	9920	14160	14366.72	27.70	0	-11409	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5109	7.06	0.78	12	0.21	2050.00	18627.00	21250	20220616	-31.91	13350	20221013	8.39	19870	-27.18	20230217	14100	2.62	20230614	21250	-31.91	20220616	13350	8.39	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
78	20230616	140717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14400	240	2	1.69	692086140	48297	85.12	14170	14400	14170	18400	9920	14160	14329.80	27.70	0	-11062	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5085	7.02	0.77	12	0.14	2050.00	18627.00	21250	20220616	-32.24	13350	20221013	7.87	19870	-27.53	20230217	14100	2.13	20230614	21250	-32.24	20220616	13350	7.87	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
79	20230616	130752	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14350	190	2	1.34	564826190	39451	69.53	14170	14400	14170	18400	9920	14160	14317.16	27.70	0	-9430	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5067	7.00	0.77	12	0.11	2050.00	18627.00	21250	20220616	-32.47	13350	20221013	7.49	19870	-27.78	20230217	14100	1.77	20230614	21250	-32.47	20220616	13350	7.49	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
80	20230616	120345	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14330	170	2	1.20	420309380	29393	51.80	14170	14400	14170	18400	9920	14160	14299.64	27.70	0	-8672	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5060	6.99	0.77	12	0.08	2050.00	18627.00	21250	20220616	-32.56	13350	20221013	7.34	19870	-27.88	20230217	14100	1.63	20230614	21250	-32.56	20220616	13350	7.34	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
81	20230616	110741	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14300	140	2	0.99	377906790	26432	46.58	14170	14400	14170	18400	9920	14160	14297.32	27.70	0	-7850	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5049	6.98	0.77	12	0.07	2050.00	18627.00	21250	20220616	-32.71	13350	20221013	7.12	19870	-28.03	20230217	14100	1.42	20230614	21250	-32.71	20220616	13350	7.12	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
82	20230616	100923	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14290	130	2	0.92	315022800	22036	38.84	14170	14400	14170	18400	9920	14160	14295.83	27.70	0	-5579	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5046	6.97	0.77	12	0.06	2050.00	18627.00	21250	20220616	-32.75	13350	20221013	7.04	19870	-28.08	20230217	14100	1.35	20230614	21250	-32.75	20220616	13350	7.04	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
83	20230616	090727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14200	40	2	0.28	15003190	1058	1.86	14170	14200	14170	18400	9920	14160	14180.71	27.70	0	-332	14306	14232	14186	14112	14066	14210	14090	177	4240	500	10470	10	1	35310884	5014	6.93	0.76	12	0.00	2050.00	18627.00	21250	20220616	-33.18	13350	20221013	6.37	19870	-28.54	20230217	14100	0.71	20230614	21250	-33.18	20220616	13350	6.37	20221013	1.46	N	069080	500	176 억	9781737	N	N	17	N	N
84	20230615	150307	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14170	-130	5	-0.91	713824600	50363	51.55	14170	14260	14140	18590	10010	14300	14173.59	27.76	0	-18479	14633	14466	14283	14116	13933	14375	14025	177	4290	500	10580	10	1	35310884	5004	6.91	0.76	12	0.14	2050.00	18627.00	21800	20220614	-35.00	13350	20221013	6.14	19870	-28.69	20230217	14100	0.50	20230614	21250	-33.32	20220616	13350	6.14	20221013	1.45	N	069080	500	176 억	9802119	N	N	1045	N	N
85	20230615	140959	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14160	-140	5	-0.98	569437340	40165	41.11	14170	14260	14140	18590	10010	14300	14177.45	27.76	0	-16430	14633	14466	14283	14116	13933	14375	14025	177	4290	500	10580	10	1	35310884	5000	6.91	0.76	12	0.11	2050.00	18627.00	21800	20220614	-35.05	13350	20221013	6.07	19870	-28.74	20230217	14100	0.43	20230614	21250	-33.36	20220616	13350	6.07	20221013	1.45	N	069080	500	176 억	9802119	N	N	1045	N	N
86	20230615	131018	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14190	-110	5	-0.77	494839540	34896	35.72	14170	14260	14140	18590	10010	14300	14180.41	27.76	0	-14954	14633	14466	14283	14116	13933	14375	14025	177	4290	500	10580	10	1	35310884	5011	6.92	0.76	12	0.10	2050.00	18627.00	21800	20220614	-34.91	13350	20221013	6.29	19870	-28.59	20230217	14100	0.64	20230614	21250	-33.22	20220616	13350	6.29	20221013	1.45	N	069080	500	176 억	9802119	N	N	1045	N	N
87	20230615	120547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14200	-100	5	-0.70	460004730	32440	33.20	14170	14260	14140	18590	10010	14300	14180.17	27.76	0	-13804	14633	14466	14283	14116	13933	14375	14025	177	4290	500	10580	10	1	35310884	5014	6.93	0.76	12	0.09	2050.00	18627.00	21800	20220614	-34.86	13350	20221013	6.37	19870	-28.54	20230217	14100	0.71	20230614	21250	-33.18	20220616	13350	6.37	20221013	1.45	N	069080	500	176 억	9802119	N	N	1045	N	N
88	20230615	110353	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14170	-130	5	-0.91	409820750	28900	29.58	14170	14260	14140	18590	10010	14300	14180.64	27.76	0	-12669	14633	14466	14283	14116	13933	14375	14025	177	4290	500	10580	10	1	35310884	5004	6.91	0.76	12	0.08	2050.00	18627.00	21800	20220614	-35.00	13350	20221013	6.14	19870	-28.69	20230217	14100	0.50	20230614	21250	-33.32	20220616	13350	6.14	20221013	1.45	N	069080	500	176 억	9802119	N	N	1045	N	N
89	20230611	184556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14390	-80	5	-0.55	1464232060	101694	114.97	14470	14580	14330	18810	10130	14470	14398.48	28.05	-2260	-8891	14850	14660	14560	14370	14270	14610	14320	177	4340	500	10700	10	1	35310884	5081	7.02	0.77	12	0.29	2050.00	18627.00	22650	20220610	-36.47	13350	20221013	7.79	19870	-27.58	20230217	14330	0.42	20230609	22650	-36.47	20220610	13350	7.79	20221013	1.40	N	069080	500	176 억	9904542	N	N	101	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History