KissMeData/033790/price/prices-20230601.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230630	160400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	-3	5	-0.19	282006512	178422	65.59	1580	1625	1520	2080	1123	1603	1580.52	37.88	0	8454	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	274	15.84	1.15	12	1.04	101.00	1393.00	2895	20230407	-44.73	1155	20230331	38.53	2895	-44.73	20230407	1155	38.53	20230331	2895	-44.73	20230407	829	93.00	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
3	20230630	150403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1581	-22	5	-1.37	265273923	167904	61.72	1580	1625	1520	2080	1123	1603	1579.90	37.88	0	7663	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	271	15.65	1.13	12	0.98	101.00	1393.00	2895	20230407	-45.39	1155	20230331	36.88	2895	-45.39	20230407	1155	36.88	20230331	2895	-45.39	20230407	829	90.71	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
4	20230630	140401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	-13	5	-0.81	256421479	162308	59.67	1580	1625	1520	2080	1123	1603	1579.83	37.88	0	5503	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	272	15.74	1.14	12	0.95	101.00	1393.00	2895	20230407	-45.08	1155	20230331	37.66	2895	-45.08	20230407	1155	37.66	20230331	2895	-45.08	20230407	829	91.80	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
5	20230630	130403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	-8	5	-0.50	249746504	158097	58.12	1580	1625	1520	2080	1123	1603	1579.69	37.88	0	4024	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	273	15.79	1.15	12	0.92	101.00	1393.00	2895	20230407	-44.91	1155	20230331	38.10	2895	-44.91	20230407	1155	38.10	20230331	2895	-44.91	20230407	829	92.40	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
6	20230630	120400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	-18	5	-1.12	215555478	136455	50.16	1580	1625	1520	2080	1123	1603	1579.66	37.88	0	-2711	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	271	15.69	1.14	12	0.80	101.00	1393.00	2895	20230407	-45.25	1155	20230331	37.23	2895	-45.25	20230407	1155	37.23	20230331	2895	-45.25	20230407	829	91.19	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
7	20230630	110401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1613	10	2	0.62	65093731	41057	15.09	1580	1619	1560	2080	1123	1603	1585.40	37.88	0	-7466	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	276	15.97	1.16	12	0.24	101.00	1393.00	2895	20230407	-44.28	1155	20230331	39.65	2895	-44.28	20230407	1155	39.65	20230331	2895	-44.28	20230407	829	94.57	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
8	20230630	100401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1571	-32	5	-2.00	33200681	21055	7.74	1580	1603	1560	2080	1123	1603	1576.72	37.88	0	-5405	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	269	15.55	1.13	12	0.12	101.00	1393.00	2895	20230407	-45.73	1155	20230331	36.02	2895	-45.73	20230407	1155	36.02	20230331	2895	-45.73	20230407	829	89.51	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
9	20230630	090402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1582	-21	5	-1.31	10589865	6715	2.47	1580	1590	1560	2080	1123	1603	1576.62	37.88	0	-159	1676	1639	1580	1543	1484	1658	1562	86	478	500	1120	1	1	17117100	271	15.66	1.14	12	0.04	101.00	1393.00	2895	20230407	-45.35	1155	20230331	36.97	2895	-45.35	20230407	1155	36.97	20230331	2895	-45.35	20230407	829	90.83	20220630	0.00	N	033790	500	85 억	6484477	N	N	N	N
10	20230629	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1603	50	2	3.22	422012339	269855	124.00	1552	1617	1521	2015	1088	1553	1563.85	38.08	0	-33372	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	274	15.87	1.15	12	1.58	101.00	1393.00	2895	20230407	-44.63	1155	20230331	38.79	2895	-44.63	20230407	1155	38.79	20230331	2895	-44.63	20230407	829	93.37	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
11	20230629	150400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	43	2	2.77	345134421	221953	101.99	1552	1617	1521	2015	1088	1553	1554.99	38.08	0	-35942	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	273	15.80	1.15	12	1.30	101.00	1393.00	2895	20230407	-44.87	1155	20230331	38.18	2895	-44.87	20230407	1155	38.18	20230331	2895	-44.87	20230407	829	92.52	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
12	20230629	140358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1545	-8	5	-0.52	237224953	153505	70.54	1552	1617	1521	2015	1088	1553	1545.39	38.08	0	-31125	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	264	15.30	1.11	12	0.90	101.00	1393.00	2895	20230407	-46.63	1155	20230331	33.77	2895	-46.63	20230407	1155	33.77	20230331	2895	-46.63	20230407	829	86.37	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
13	20230629	130359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1521	-32	5	-2.06	123264033	80386	36.94	1552	1553	1521	2015	1088	1553	1533.40	38.08	0	-17045	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	260	15.06	1.09	12	0.47	101.00	1393.00	2895	20230407	-47.46	1155	20230331	31.69	2895	-47.46	20230407	1155	31.69	20230331	2895	-47.46	20230407	829	83.47	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
14	20230629	120400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1525	-28	5	-1.80	102310550	66641	30.62	1552	1553	1525	2015	1088	1553	1535.25	38.08	0	-13805	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	261	15.10	1.09	12	0.39	101.00	1393.00	2895	20230407	-47.32	1155	20230331	32.03	2895	-47.32	20230407	1155	32.03	20230331	2895	-47.32	20230407	829	83.96	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
15	20230629	110400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	-15	5	-0.97	71182244	46264	21.26	1552	1553	1531	2015	1088	1553	1538.61	38.08	0	-8226	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	263	15.23	1.10	12	0.27	101.00	1393.00	2895	20230407	-46.87	1155	20230331	33.16	2895	-46.87	20230407	1155	33.16	20230331	2895	-46.87	20230407	829	85.52	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
16	20230629	100400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1544	-9	5	-0.58	52003846	33762	15.51	1552	1553	1534	2015	1088	1553	1540.30	38.08	0	-4584	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	264	15.29	1.11	12	0.20	101.00	1393.00	2895	20230407	-46.67	1155	20230331	33.68	2895	-46.67	20230407	1155	33.68	20230331	2895	-46.67	20230407	829	86.25	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
17	20230629	090400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1552	-1	5	-0.06	7823344	5041	2.32	1552	1552	1546	2015	1088	1553	1551.94	38.08	0	-761	1625	1589	1568	1532	1511	1578	1521	86	463	500	1080	1	1	17117100	266	15.37	1.11	12	0.03	101.00	1393.00	2895	20230407	-46.39	1155	20230331	34.37	2895	-46.39	20230407	1155	34.37	20230331	2895	-46.39	20230407	829	87.21	20220629	0.01	N	033790	500	85 억	6517846	N	N	N	N
18	20230628	160355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1553	-52	5	-3.24	341758885	217602	36.88	1601	1604	1547	2085	1124	1605	1570.43	38.34	0	-45470	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	266	15.38	1.11	12	1.27	101.00	1393.00	2895	20230407	-46.36	1155	20230331	34.46	2895	-46.36	20230407	1155	34.46	20230331	2895	-46.36	20230407	829	87.33	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
19	20230628	150357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1553	-52	5	-3.24	307657709	195632	33.15	1601	1604	1547	2085	1124	1605	1572.41	38.34	0	-44657	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	266	15.38	1.11	12	1.14	101.00	1393.00	2895	20230407	-46.36	1155	20230331	34.46	2895	-46.36	20230407	1155	34.46	20230331	2895	-46.36	20230407	829	87.33	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
20	20230628	140356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	-37	5	-2.31	291303409	185160	31.38	1601	1604	1547	2085	1124	1605	1573.01	38.34	0	-43082	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	268	15.52	1.13	12	1.08	101.00	1393.00	2895	20230407	-45.84	1155	20230331	35.76	2895	-45.84	20230407	1155	35.76	20230331	2895	-45.84	20230407	829	89.14	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
21	20230628	130357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1551	-54	5	-3.36	262881890	166898	28.28	1601	1604	1547	2085	1124	1605	1574.86	38.34	0	-44196	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	265	15.36	1.11	12	0.98	101.00	1393.00	2895	20230407	-46.42	1155	20230331	34.29	2895	-46.42	20230407	1155	34.29	20230331	2895	-46.42	20230407	829	87.09	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
22	20230628	120327	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1558	-47	5	-2.93	216414852	136968	23.21	1601	1604	1556	2085	1124	1605	1579.79	38.34	0	-38542	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	267	15.43	1.12	12	0.80	101.00	1393.00	2895	20230407	-46.18	1155	20230331	34.89	2895	-46.18	20230407	1155	34.89	20230331	2895	-46.18	20230407	829	87.94	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
23	20230628	110400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-46	5	-2.87	189768477	119865	20.31	1601	1604	1557	2085	1124	1605	1582.93	38.34	0	-31664	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	267	15.44	1.12	12	0.70	101.00	1393.00	2895	20230407	-46.15	1155	20230331	34.98	2895	-46.15	20230407	1155	34.98	20230331	2895	-46.15	20230407	829	88.06	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
24	20230628	100400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-46	5	-2.87	161370190	101668	17.23	1601	1604	1557	2085	1124	1605	1586.98	38.34	0	-29032	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	267	15.44	1.12	12	0.59	101.00	1393.00	2895	20230407	-46.15	1155	20230331	34.98	2895	-46.15	20230407	1155	34.98	20230331	2895	-46.15	20230407	829	88.06	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
25	20230628	090357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1586	-19	5	-1.18	56488251	35358	5.99	1601	1601	1581	2085	1124	1605	1597.31	38.34	0	-11700	1767	1685	1637	1555	1507	1727	1597	86	480	500	1120	1	1	17117100	271	15.70	1.14	12	0.21	101.00	1393.00	2895	20230407	-45.22	1155	20230331	37.32	2895	-45.22	20230407	1155	37.32	20230331	2895	-45.22	20230407	829	91.31	20220628	0.00	N	033790	500	85 억	6562503	N	N	N	N
26	20230627	160359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1605	18	2	1.13	980658121	589525	149.74	1604	1719	1589	2060	1111	1587	1663.52	37.90	0	71889	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	275	15.89	1.15	12	3.44	101.00	1393.00	2895	20230407	-44.56	1155	20230331	38.96	2895	-44.56	20230407	1155	38.96	20230331	2895	-44.56	20230407	829	93.61	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
27	20230627	150400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	9	2	0.57	954545669	573231	145.60	1604	1719	1589	2060	1111	1587	1665.20	37.90	0	73806	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	273	15.80	1.15	12	3.35	101.00	1393.00	2895	20230407	-44.87	1155	20230331	38.18	2895	-44.87	20230407	1155	38.18	20230331	2895	-44.87	20230407	829	92.52	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
28	20230627	140403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1593	6	2	0.38	922050024	552856	140.43	1604	1719	1592	2060	1111	1587	1667.79	37.90	0	75489	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	273	15.77	1.14	12	3.23	101.00	1393.00	2895	20230407	-44.97	1155	20230331	37.92	2895	-44.97	20230407	1155	37.92	20230331	2895	-44.97	20230407	829	92.16	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
29	20230627	130403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1619	32	2	2.02	840077011	501690	127.43	1604	1719	1595	2060	1111	1587	1674.49	37.90	0	67556	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	277	16.03	1.16	12	2.93	101.00	1393.00	2895	20230407	-44.08	1155	20230331	40.17	2895	-44.08	20230407	1155	40.17	20230331	2895	-44.08	20230407	829	95.30	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
30	20230627	120405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1643	56	2	3.53	802621227	478721	121.60	1604	1719	1595	2060	1111	1587	1676.59	37.90	0	73153	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	281	16.27	1.18	12	2.80	101.00	1393.00	2895	20230407	-43.25	1155	20230331	42.25	2895	-43.25	20230407	1155	42.25	20230331	2895	-43.25	20230407	829	98.19	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
31	20230627	110405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1658	71	2	4.47	759827252	452768	115.00	1604	1719	1595	2060	1111	1587	1678.18	37.90	0	79328	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	284	16.42	1.19	12	2.65	101.00	1393.00	2895	20230407	-42.73	1155	20230331	43.55	2895	-42.73	20230407	1155	43.55	20230331	2895	-42.73	20230407	829	100.00	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
32	20230627	100356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1662	75	2	4.73	673514905	400489	101.73	1604	1719	1595	2060	1111	1587	1681.73	37.90	0	74941	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	284	16.46	1.19	12	2.34	101.00	1393.00	2895	20230407	-42.59	1155	20230331	43.90	2895	-42.59	20230407	1155	43.90	20230331	2895	-42.59	20230407	829	100.48	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
33	20230627	090358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	23	2	1.45	27044483	16848	4.28	1604	1629	1595	2060	1111	1587	1605.20	37.90	0	2604	1734	1660	1578	1504	1422	1697	1541	86	474	500	1110	1	1	17117100	276	15.94	1.16	12	0.10	101.00	1393.00	2895	20230407	-44.39	1155	20230331	39.39	2895	-44.39	20230407	1155	39.39	20230331	2895	-44.39	20230407	829	94.21	20220627	0.00	N	033790	500	85 억	6488050	N	N	N	N
34	20230626	160358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1587	77	2	5.10	610615601	386934	441.24	1502	1652	1496	1963	1057	1510	1577.98	37.91	0	-1173	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	272	15.71	1.14	12	2.26	101.00	1393.00	2895	20230407	-45.18	1155	20230331	37.40	2895	-45.18	20230407	1155	37.40	20230331	2895	-45.18	20230407	829	91.44	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
35	20230626	150400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	44	2	2.91	148194662	97659	111.37	1502	1569	1496	1963	1057	1510	1517.47	37.91	0	32407	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	266	15.39	1.12	12	0.57	101.00	1393.00	2895	20230407	-46.32	1155	20230331	34.55	2895	-46.32	20230407	1155	34.55	20230331	2895	-46.32	20230407	829	87.45	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
36	20230626	140359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1544	34	2	2.25	122218075	80920	92.28	1502	1545	1496	1963	1057	1510	1510.36	37.91	0	32991	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	264	15.29	1.11	12	0.47	101.00	1393.00	2895	20230407	-46.67	1155	20230331	33.68	2895	-46.67	20230407	1155	33.68	20230331	2895	-46.67	20230407	829	86.25	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
37	20230626	130359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	0	3	0.00	99581917	66092	75.37	1502	1517	1496	1963	1057	1510	1506.72	37.91	0	33087	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	258	14.95	1.08	12	0.39	101.00	1393.00	2895	20230407	-47.84	1155	20230331	30.74	2895	-47.84	20230407	1155	30.74	20230331	2895	-47.84	20230407	829	82.15	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
38	20230626	120356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	1	2	0.07	83448860	55387	63.16	1502	1517	1496	1963	1057	1510	1506.65	37.91	0	33340	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	259	14.96	1.08	12	0.32	101.00	1393.00	2895	20230407	-47.81	1155	20230331	30.82	2895	-47.81	20230407	1155	30.82	20230331	2895	-47.81	20230407	829	82.27	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
39	20230626	110356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	1	2	0.07	71536676	47508	54.18	1502	1513	1496	1963	1057	1510	1505.78	37.91	0	29097	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	259	14.96	1.08	12	0.28	101.00	1393.00	2895	20230407	-47.81	1155	20230331	30.82	2895	-47.81	20230407	1155	30.82	20230331	2895	-47.81	20230407	829	82.27	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
40	20230626	100357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1503	-7	5	-0.46	68052902	45198	51.54	1502	1513	1496	1963	1057	1510	1505.66	37.91	0	28274	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	257	14.88	1.08	12	0.26	101.00	1393.00	2895	20230407	-48.08	1155	20230331	30.13	2895	-48.08	20230407	1155	30.13	20230331	2895	-48.08	20230407	829	81.30	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
41	20230626	090357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1496	-14	5	-0.93	11022418	7342	8.37	1502	1505	1496	1963	1057	1510	1501.28	37.91	0	-2318	1526	1517	1513	1504	1500	1516	1503	86	453	500	1050	1	1	17117100	256	14.81	1.07	12	0.04	101.00	1393.00	2895	20230407	-48.32	1155	20230331	29.52	2895	-48.32	20230407	1155	29.52	20230331	2895	-48.32	20230407	829	80.46	20220627	0.00	N	033790	500	85 억	6489453	N	N	N	N
42	20230623	160553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	-23	5	-1.50	132625342	87692	82.07	1517	1522	1509	1992	1074	1533	1512.40	38.01	0	-16461	1573	1552	1523	1502	1473	1563	1513	86	459	500	1070	1	1	17117100	258	14.95	1.08	12	0.51	101.00	1393.00	2895	20230407	-47.84	1155	20230331	30.74	2895	-47.84	20230407	1155	30.74	20230331	2895	-47.84	20230407	829	82.15	20220623	0.00	N	033790	500	85 억	6505914	N	N	N	N
43	20230623	140318	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1512	-21	5	-1.37	102592246	67812	63.46	1517	1522	1509	1992	1074	1533	1512.89	38.01	0	-15584	1573	1552	1523	1502	1473	1563	1513	86	459	500	1070	1	1	17117100	259	14.97	1.09	12	0.40	101.00	1393.00	2895	20230407	-47.77	1155	20230331	30.91	2895	-47.77	20230407	1155	30.91	20230331	2895	-47.77	20230407	829	82.39	20220623	0.00	N	033790	500	85 억	6505914	N	N	N	N
44	20230622	160752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	12	2	0.79	161758042	106854	89.38	1500	1544	1494	1977	1065	1521	1513.82	37.89	0	20070	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	262	15.18	1.10	12	0.62	101.00	1393.00	2895	20230407	-47.05	1155	20230331	32.73	2895	-47.05	20230407	1155	32.73	20230331	2895	-47.05	20230407	829	84.92	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
45	20230622	151022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1517	-4	5	-0.26	154223150	101912	85.25	1500	1544	1494	1977	1065	1521	1513.30	37.89	0	19990	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	260	15.02	1.09	12	0.60	101.00	1393.00	2895	20230407	-47.60	1155	20230331	31.34	2895	-47.60	20230407	1155	31.34	20230331	2895	-47.60	20230407	829	82.99	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
46	20230622	141011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	12	2	0.79	143216297	94666	79.19	1500	1544	1494	1977	1065	1521	1512.86	37.89	0	14927	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	262	15.18	1.10	12	0.55	101.00	1393.00	2895	20230407	-47.05	1155	20230331	32.73	2895	-47.05	20230407	1155	32.73	20230331	2895	-47.05	20230407	829	84.92	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
47	20230622	131019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1525	4	2	0.26	122744348	81284	67.99	1500	1544	1494	1977	1065	1521	1510.07	37.89	0	15454	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	261	15.10	1.09	12	0.47	101.00	1393.00	2895	20230407	-47.32	1155	20230331	32.03	2895	-47.32	20230407	1155	32.03	20230331	2895	-47.32	20230407	829	83.96	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
48	20230622	120653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1524	3	2	0.20	105373700	69925	58.49	1500	1524	1494	1977	1065	1521	1506.95	37.89	0	8904	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	261	15.09	1.09	12	0.41	101.00	1393.00	2895	20230407	-47.36	1155	20230331	31.95	2895	-47.36	20230407	1155	31.95	20230331	2895	-47.36	20230407	829	83.84	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
49	20230622	111025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1512	-9	5	-0.59	73293295	48781	40.80	1500	1516	1494	1977	1065	1521	1502.50	37.89	0	7460	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	259	14.97	1.09	12	0.28	101.00	1393.00	2895	20230407	-47.77	1155	20230331	30.91	2895	-47.77	20230407	1155	30.91	20230331	2895	-47.77	20230407	829	82.39	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
50	20230622	100357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1504	-17	5	-1.12	59086342	39373	32.93	1500	1516	1494	1977	1065	1521	1500.68	37.89	0	2700	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	257	14.89	1.08	12	0.23	101.00	1393.00	2895	20230407	-48.05	1155	20230331	30.22	2895	-48.05	20230407	1155	30.22	20230331	2895	-48.05	20230407	829	81.42	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
51	20230622	090747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1497	-24	5	-1.58	29111481	19428	16.25	1500	1505	1494	1977	1065	1521	1498.43	37.89	0	-5446	1555	1538	1528	1511	1501	1533	1506	86	456	500	1060	1	1	17117100	256	14.82	1.07	12	0.11	101.00	1393.00	2895	20230407	-48.29	1155	20230331	29.61	2895	-48.29	20230407	1155	29.61	20230331	2895	-48.29	20230407	829	80.58	20220622	0.02	N	033790	500	85 억	6485769	N	N	N	N
52	20230621	160949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1521	-17	5	-1.11	181752539	119088	69.96	1537	1545	1518	1999	1077	1538	1526.10	37.86	0	5803	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	260	15.06	1.09	12	0.70	101.00	1393.00	2895	20230407	-47.46	1155	20230331	31.69	2895	-47.46	20230407	1155	31.69	20230331	2895	-47.46	20230407	829	83.47	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
53	20230621	150248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1523	-15	5	-0.98	175937436	115264	67.71	1537	1545	1518	1999	1077	1538	1526.28	37.86	0	6610	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	261	15.08	1.09	12	0.67	101.00	1393.00	2895	20230407	-47.39	1155	20230331	31.86	2895	-47.39	20230407	1155	31.86	20230331	2895	-47.39	20230407	829	83.72	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
54	20230621	140646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	-5	5	-0.33	134952987	88363	51.91	1537	1545	1518	1999	1077	1538	1527.13	37.86	0	16222	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	262	15.18	1.10	12	0.52	101.00	1393.00	2895	20230407	-47.05	1155	20230331	32.73	2895	-47.05	20230407	1155	32.73	20230331	2895	-47.05	20230407	829	84.92	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
55	20230621	130727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	-6	5	-0.39	134238159	87897	51.64	1537	1545	1518	1999	1077	1538	1527.09	37.86	0	15902	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	262	15.17	1.10	12	0.51	101.00	1393.00	2895	20230407	-47.08	1155	20230331	32.64	2895	-47.08	20230407	1155	32.64	20230331	2895	-47.08	20230407	829	84.80	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
56	20230621	120610	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1530	-8	5	-0.52	122184443	80022	47.01	1537	1545	1518	1999	1077	1538	1526.74	37.86	0	11858	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	262	15.15	1.10	12	0.47	101.00	1393.00	2895	20230407	-47.15	1155	20230331	32.47	2895	-47.15	20230407	1155	32.47	20230331	2895	-47.15	20230407	829	84.56	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
57	20230621	110541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	-5	5	-0.33	112810630	73875	43.40	1537	1545	1518	1999	1077	1538	1526.89	37.86	0	10700	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	262	15.18	1.10	12	0.43	101.00	1393.00	2895	20230407	-47.05	1155	20230331	32.73	2895	-47.05	20230407	1155	32.73	20230331	2895	-47.05	20230407	829	84.92	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
58	20230621	101011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1528	-10	5	-0.65	74631471	48815	28.68	1537	1545	1520	1999	1077	1538	1528.67	37.86	0	6204	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	262	15.13	1.10	12	0.29	101.00	1393.00	2895	20230407	-47.22	1155	20230331	32.29	2895	-47.22	20230407	1155	32.29	20230331	2895	-47.22	20230407	829	84.32	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
59	20230621	090322	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	-6	5	-0.39	9589200	6258	3.68	1537	1537	1523	1999	1077	1538	1531.20	37.86	0	-1038	1560	1549	1532	1521	1504	1540	1512	86	461	500	1070	1	1	17117100	262	15.17	1.10	12	0.04	101.00	1393.00	2895	20230407	-47.08	1155	20230331	32.64	2895	-47.08	20230407	1155	32.64	20230331	2895	-47.08	20230407	829	84.80	20220621	0.01	N	033790	500	85 억	6479767	N	N	N	N
60	20230620	160414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	-5	5	-0.32	259647322	170119	177.95	1543	1543	1515	2005	1081	1543	1526.25	38.01	0	-15499	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	263	15.23	1.10	12	0.99	101.00	1393.00	2895	20230407	-46.87	1155	20230331	33.16	2895	-46.87	20230407	1155	33.16	20230331	2895	-46.87	20230407	829	85.52	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
61	20230620	150802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1537	-6	5	-0.39	241563633	158314	165.60	1543	1543	1515	2005	1081	1543	1525.83	38.01	0	-18879	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	263	15.22	1.10	12	0.92	101.00	1393.00	2895	20230407	-46.91	1155	20230331	33.07	2895	-46.91	20230407	1155	33.07	20230331	2895	-46.91	20230407	829	85.40	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
62	20230620	140312	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1522	-21	5	-1.36	199915439	131100	137.13	1543	1543	1515	2005	1081	1543	1524.89	38.01	0	-32629	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	261	15.07	1.09	12	0.77	101.00	1393.00	2895	20230407	-47.43	1155	20230331	31.77	2895	-47.43	20230407	1155	31.77	20230331	2895	-47.43	20230407	829	83.59	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
63	20230620	131018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1524	-19	5	-1.23	196621088	128930	134.86	1543	1543	1515	2005	1081	1543	1525.00	38.01	0	-31606	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	261	15.09	1.09	12	0.75	101.00	1393.00	2895	20230407	-47.36	1155	20230331	31.95	2895	-47.36	20230407	1155	31.95	20230331	2895	-47.36	20230407	829	83.84	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
64	20230620	121018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1520	-23	5	-1.49	187141163	122688	128.33	1543	1543	1515	2005	1081	1543	1525.32	38.01	0	-29831	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	260	15.05	1.09	12	0.72	101.00	1393.00	2895	20230407	-47.50	1155	20230331	31.60	2895	-47.50	20230407	1155	31.60	20230331	2895	-47.50	20230407	829	83.35	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
65	20230620	110835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1521	-22	5	-1.43	174987968	114688	119.97	1543	1543	1515	2005	1081	1543	1525.75	38.01	0	-26736	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	260	15.06	1.09	12	0.67	101.00	1393.00	2895	20230407	-47.46	1155	20230331	31.69	2895	-47.46	20230407	1155	31.69	20230331	2895	-47.46	20230407	829	83.47	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
66	20230620	100926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1523	-20	5	-1.30	141845644	92920	97.20	1543	1543	1515	2005	1081	1543	1526.51	38.01	0	-27715	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	261	15.08	1.09	12	0.54	101.00	1393.00	2895	20230407	-47.39	1155	20230331	31.86	2895	-47.39	20230407	1155	31.86	20230331	2895	-47.39	20230407	829	83.72	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
67	20230620	090157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	0	3	0.00	30091586	19502	20.40	1543	1543	1543	2005	1081	1543	1543.00	38.01	0	-4948	1605	1573	1550	1518	1495	1562	1507	86	462	500	1080	1	1	17117100	264	15.28	1.11	12	0.11	101.00	1393.00	2895	20230407	-46.70	1155	20230331	33.59	2895	-46.70	20230407	1155	33.59	20230331	2895	-46.70	20230407	829	86.13	20220620	0.01	N	033790	500	85 억	6506516	N	N	N	N
68	20230619	160122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	-17	5	-1.09	147105550	94899	64.83	1560	1582	1527	2025	1092	1560	1550.13	38.10	0	-15378	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	264	15.28	1.11	12	0.55	101.00	1393.00	2895	20230407	-46.70	1155	20230331	33.59	2895	-46.70	20230407	1155	33.59	20230331	2895	-46.70	20230407	829	86.13	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
69	20230619	150749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1536	-24	5	-1.54	141302201	91128	62.26	1560	1582	1527	2025	1092	1560	1550.59	38.10	0	-14773	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	263	15.21	1.10	12	0.53	101.00	1393.00	2895	20230407	-46.94	1155	20230331	32.99	2895	-46.94	20230407	1155	32.99	20230331	2895	-46.94	20230407	829	85.28	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
70	20230619	140714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1535	-25	5	-1.60	132031884	85090	58.13	1560	1582	1527	2025	1092	1560	1551.67	38.10	0	-13713	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	263	15.20	1.10	12	0.50	101.00	1393.00	2895	20230407	-46.98	1155	20230331	32.90	2895	-46.98	20230407	1155	32.90	20230331	2895	-46.98	20230407	829	85.16	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
71	20230619	130945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1531	-29	5	-1.86	127605843	82202	56.16	1560	1582	1527	2025	1092	1560	1552.34	38.10	0	-13573	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	262	15.16	1.10	12	0.48	101.00	1393.00	2895	20230407	-47.12	1155	20230331	32.55	2895	-47.12	20230407	1155	32.55	20230331	2895	-47.12	20230407	829	84.68	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
72	20230619	120851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1530	-30	5	-1.92	122184887	78656	53.74	1560	1582	1527	2025	1092	1560	1553.41	38.10	0	-13605	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	262	15.15	1.10	12	0.46	101.00	1393.00	2895	20230407	-47.15	1155	20230331	32.47	2895	-47.15	20230407	1155	32.47	20230331	2895	-47.15	20230407	829	84.56	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
73	20230619	110124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1555	-5	5	-0.32	79236775	50680	34.62	1560	1582	1547	2025	1092	1560	1563.47	38.10	0	-15055	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	266	15.40	1.12	12	0.30	101.00	1393.00	2895	20230407	-46.29	1155	20230331	34.63	2895	-46.29	20230407	1155	34.63	20230331	2895	-46.29	20230407	829	87.58	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
74	20230619	100733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	-13	5	-0.83	72982627	46643	31.87	1560	1582	1547	2025	1092	1560	1564.71	38.10	0	-14894	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	265	15.32	1.11	12	0.27	101.00	1393.00	2895	20230407	-46.56	1155	20230331	33.94	2895	-46.56	20230407	1155	33.94	20230331	2895	-46.56	20230407	829	86.61	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
75	20230619	090357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	10	2	0.64	27947612	17899	12.23	1560	1570	1552	2025	1092	1560	1561.41	38.10	0	-6004	1604	1582	1556	1534	1508	1593	1545	86	466	500	1090	1	1	17117100	269	15.54	1.13	12	0.10	101.00	1393.00	2895	20230407	-45.77	1155	20230331	35.93	2895	-45.77	20230407	1155	35.93	20230331	2895	-45.77	20230407	829	89.38	20220620	0.01	N	033790	500	85 억	6522280	N	N	N	N
76	20230616	160820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1560	26	2	1.69	225143541	145351	82.83	1542	1578	1530	1994	1074	1534	1548.96	38.04	0	10120	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	267	15.45	1.12	12	0.85	101.00	1393.00	2895	20230407	-46.11	1155	20230331	35.06	2895	-46.11	20230407	1155	35.06	20230331	2895	-46.11	20230407	829	88.18	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
77	20230616	150305	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	-2	5	-0.13	206015712	133009	75.80	1542	1578	1530	1994	1074	1534	1548.89	38.04	0	12792	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	262	15.17	1.10	12	0.78	101.00	1393.00	2895	20230407	-47.08	1155	20230331	32.64	2895	-47.08	20230407	1155	32.64	20230331	2895	-47.08	20230407	829	84.80	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
78	20230616	140438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	-1	5	-0.07	189672953	122337	69.72	1542	1578	1530	1994	1074	1534	1550.41	38.04	0	13362	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	262	15.18	1.10	12	0.71	101.00	1393.00	2895	20230407	-47.05	1155	20230331	32.73	2895	-47.05	20230407	1155	32.73	20230331	2895	-47.05	20230407	829	84.92	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
79	20230616	130930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	13	2	0.85	149290436	96062	54.74	1542	1578	1542	1994	1074	1534	1554.11	38.04	0	17552	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	265	15.32	1.11	12	0.56	101.00	1393.00	2895	20230407	-46.56	1155	20230331	33.94	2895	-46.56	20230407	1155	33.94	20230331	2895	-46.56	20230407	829	86.61	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
80	20230616	120958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1550	16	2	1.04	138125778	88848	50.63	1542	1578	1542	1994	1074	1534	1554.63	38.04	0	16869	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	265	15.35	1.11	12	0.52	101.00	1393.00	2895	20230407	-46.46	1155	20230331	34.20	2895	-46.46	20230407	1155	34.20	20230331	2895	-46.46	20230407	829	86.97	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
81	20230616	110310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	23	2	1.50	123570358	79499	45.30	1542	1578	1542	1994	1074	1534	1554.36	38.04	0	17943	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	267	15.42	1.12	12	0.46	101.00	1393.00	2895	20230407	-46.22	1155	20230331	34.81	2895	-46.22	20230407	1155	34.81	20230331	2895	-46.22	20230407	829	87.82	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
82	20230616	100651	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1563	29	2	1.89	99339582	64038	36.49	1542	1568	1542	1994	1074	1534	1551.26	38.04	0	15348	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	268	15.48	1.12	12	0.37	101.00	1393.00	2895	20230407	-46.01	1155	20230331	35.32	2895	-46.01	20230407	1155	35.32	20230331	2895	-46.01	20230407	829	88.54	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
83	20230616	090322	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1562	28	2	1.83	45279233	29313	16.70	1542	1565	1542	1994	1074	1534	1544.68	38.04	0	-3272	1636	1585	1530	1479	1424	1557	1451	86	460	500	1070	1	1	17117100	267	15.47	1.12	12	0.17	101.00	1393.00	2895	20230407	-46.04	1155	20230331	35.24	2895	-46.04	20230407	1155	35.24	20230331	2895	-46.04	20230407	829	88.42	20220616	0.01	N	033790	500	85 억	6511002	N	N	N	N
84	20230615	150617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1527	-35	5	-2.24	248676032	161227	78.19	1557	1581	1475	2030	1094	1562	1542.40	37.94	0	16946	1647	1604	1583	1540	1519	1594	1530	86	468	500	1090	1	1	17117100	261	15.12	1.10	12	0.94	101.00	1393.00	2895	20230407	-47.25	1155	20230331	32.21	2895	-47.25	20230407	1155	32.21	20230331	2895	-47.25	20230407	829	84.20	20220615	0.01	N	033790	500	85 억	6494449	N	N	N	N
85	20230615	140645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1529	-33	5	-2.11	234511075	151958	73.70	1557	1581	1475	2030	1094	1562	1543.26	37.94	0	15631	1647	1604	1583	1540	1519	1594	1530	86	468	500	1090	1	1	17117100	262	15.14	1.10	12	0.89	101.00	1393.00	2895	20230407	-47.18	1155	20230331	32.38	2895	-47.18	20230407	1155	32.38	20230331	2895	-47.18	20230407	829	84.44	20220615	0.01	N	033790	500	85 억	6494449	N	N	N	N
86	20230615	130413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1529	-33	5	-2.11	220860014	143030	69.37	1557	1581	1475	2030	1094	1562	1544.15	37.94	0	13599	1647	1604	1583	1540	1519	1594	1530	86	468	500	1090	1	1	17117100	262	15.14	1.10	12	0.84	101.00	1393.00	2895	20230407	-47.18	1155	20230331	32.38	2895	-47.18	20230407	1155	32.38	20230331	2895	-47.18	20230407	829	84.44	20220615	0.01	N	033790	500	85 억	6494449	N	N	N	N
87	20230615	120245	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	-30	5	-1.92	198727906	128626	62.38	1557	1581	1475	2030	1094	1562	1545.01	37.94	0	4056	1647	1604	1583	1540	1519	1594	1530	86	468	500	1090	1	1	17117100	262	15.17	1.10	12	0.75	101.00	1393.00	2895	20230407	-47.08	1155	20230331	32.64	2895	-47.08	20230407	1155	32.64	20230331	2895	-47.08	20230407	829	84.80	20220615	0.01	N	033790	500	85 억	6494449	N	N	N	N
88	20230615	110646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1530	-32	5	-2.05	175738815	113580	55.08	1557	1581	1475	2030	1094	1562	1547.27	37.94	0	-229	1647	1604	1583	1540	1519	1594	1530	86	468	500	1090	1	1	17117100	262	15.15	1.10	12	0.66	101.00	1393.00	2895	20230407	-47.15	1155	20230331	32.47	2895	-47.15	20230407	1155	32.47	20230331	2895	-47.15	20230407	829	84.56	20220615	0.01	N	033790	500	85 억	6494449	N	N	N	N
89	20230611	184812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1637	10	2	0.61	169787750	103972	69.96	1627	1658	1621	2115	1139	1627	1633.00	38.05	10559	10559	1678	1652	1633	1607	1588	1643	1598	86	488	500	1130	1	1	17117100	280	16.21	1.18	12	0.61	101.00	1393.00	2895	20230407	-43.45	1155	20230331	41.73	2895	-43.45	20230407	1155	41.73	20230331	2895	-43.45	20230407	829	97.47	20220609	0.01	N	033790	500	85 억	6513693	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History