KissMeData/067000/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 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	160544	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	20	2	0.51	499520050	128398	70.19	3910	3935	3830	5080	2745	3915	3889.91	4.20	0	-36314	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2700	83.72	2.73	12	0.19	47.00	1443.00	5890	20220721	-33.19	3425	20220927	14.89	5440	-27.67	20230126	3790	3.83	20230425	5890	-33.19	20220721	3425	14.89	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
3	20230630	150547	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3920	5	2	0.13	446913510	114996	62.87	3910	3935	3830	5080	2745	3915	3886.31	4.20	0	-32882	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2690	83.40	2.72	12	0.17	47.00	1443.00	5890	20220721	-33.45	3425	20220927	14.45	5440	-27.94	20230126	3790	3.43	20230425	5890	-33.45	20220721	3425	14.45	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
4	20230630	140545	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	-15	5	-0.38	370029690	95296	52.10	3910	3935	3830	5080	2745	3915	3882.91	4.20	0	-32604	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2676	82.98	2.70	12	0.14	47.00	1443.00	5890	20220721	-33.79	3425	20220927	13.87	5440	-28.31	20230126	3790	2.90	20230425	5890	-33.79	20220721	3425	13.87	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
5	20230630	130546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-30	5	-0.77	331644535	85430	46.70	3910	3935	3830	5080	2745	3915	3882.01	4.20	0	-27582	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2666	82.66	2.69	12	0.12	47.00	1443.00	5890	20220721	-34.04	3425	20220927	13.43	5440	-28.58	20230126	3790	2.51	20230425	5890	-34.04	20220721	3425	13.43	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
6	20230630	120543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3890	-25	5	-0.64	303609050	78217	42.76	3910	3935	3830	5080	2745	3915	3881.57	4.20	0	-23539	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2669	82.77	2.70	12	0.11	47.00	1443.00	5890	20220721	-33.96	3425	20220927	13.58	5440	-28.49	20230126	3790	2.64	20230425	5890	-33.96	20220721	3425	13.58	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
7	20230630	110546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	-15	5	-0.38	279329945	71986	39.35	3910	3935	3830	5080	2745	3915	3880.28	4.20	0	-20243	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2676	82.98	2.70	12	0.10	47.00	1443.00	5890	20220721	-33.79	3425	20220927	13.87	5440	-28.31	20230126	3790	2.90	20230425	5890	-33.79	20220721	3425	13.87	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
8	20230630	100545	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3865	-50	5	-1.28	229197950	59152	32.34	3910	3920	3830	5080	2745	3915	3874.64	4.20	0	-15191	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2652	82.23	2.68	12	0.09	47.00	1443.00	5890	20220721	-34.38	3425	20220927	12.85	5440	-28.95	20230126	3790	1.98	20230425	5890	-34.38	20220721	3425	12.85	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
9	20230630	090546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	-5	5	-0.13	55430985	14213	7.77	3910	3915	3885	5080	2745	3915	3899.88	4.20	0	-3239	4025	3970	3940	3885	3855	3955	3870	347	1167	500	2810	5	1	68611533	2683	83.19	2.71	12	0.02	47.00	1443.00	5890	20220721	-33.62	3425	20220927	14.16	5440	-28.12	20230126	3790	3.17	20230425	5890	-33.62	20220721	3425	14.16	20220927	2.61	N	067000	500	347 억	2880797	N	N	0	N	N
10	20230629	160545	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	-20	5	-0.51	681396335	172729	71.81	3930	3995	3910	5110	2755	3935	3945.04	4.25	0	-35287	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2686	83.30	2.71	12	0.25	47.00	1443.00	5890	20220721	-33.53	3425	20220927	14.31	5440	-28.03	20230126	3790	3.30	20230425	5890	-33.53	20220721	3425	14.31	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
11	20230629	150542	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	0	3	0.00	548988485	138978	57.78	3930	3995	3910	5110	2755	3935	3950.18	4.25	0	-29697	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2700	83.72	2.73	12	0.20	47.00	1443.00	5890	20220721	-33.19	3425	20220927	14.89	5440	-27.67	20230126	3790	3.83	20230425	5890	-33.19	20220721	3425	14.89	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
12	20230629	140542	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	0	3	0.00	503384825	127394	52.96	3930	3995	3910	5110	2755	3935	3951.40	4.25	0	-22690	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2700	83.72	2.73	12	0.19	47.00	1443.00	5890	20220721	-33.19	3425	20220927	14.89	5440	-27.67	20230126	3790	3.83	20230425	5890	-33.19	20220721	3425	14.89	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
13	20230629	130542	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3960	25	2	0.64	456907055	115634	48.07	3930	3995	3910	5110	2755	3935	3951.32	4.25	0	-19603	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2717	84.26	2.74	12	0.17	47.00	1443.00	5890	20220721	-32.77	3425	20220927	15.62	5440	-27.21	20230126	3790	4.49	20230425	5890	-32.77	20220721	3425	15.62	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
14	20230629	120543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3960	25	2	0.64	409019290	103562	43.05	3930	3995	3910	5110	2755	3935	3949.51	4.25	0	-19440	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2717	84.26	2.74	12	0.15	47.00	1443.00	5890	20220721	-32.77	3425	20220927	15.62	5440	-27.21	20230126	3790	4.49	20230425	5890	-32.77	20220721	3425	15.62	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
15	20230629	110543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3945	10	2	0.25	265720685	67177	27.93	3930	3995	3910	5110	2755	3935	3955.53	4.25	0	-23062	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2707	83.94	2.73	12	0.10	47.00	1443.00	5890	20220721	-33.02	3425	20220927	15.18	5440	-27.48	20230126	3790	4.09	20230425	5890	-33.02	20220721	3425	15.18	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
16	20230629	100545	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	-20	5	-0.51	176276500	44571	18.53	3930	3995	3910	5110	2755	3935	3954.96	4.25	0	-16542	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2686	83.30	2.71	12	0.06	47.00	1443.00	5890	20220721	-33.53	3425	20220927	14.31	5440	-28.03	20230126	3790	3.30	20230425	5890	-33.53	20220721	3425	14.31	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
17	20230629	090535	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3945	10	2	0.25	28244990	7168	2.98	3930	3960	3930	5110	2755	3935	3940.43	4.25	0	4798	4138	4036	3978	3876	3818	4007	3847	347	1177	500	2830	5	1	68611533	2707	83.94	2.73	12	0.01	47.00	1443.00	5890	20220721	-33.02	3425	20220927	15.18	5440	-27.48	20230126	3790	4.09	20230425	5890	-33.02	20220721	3425	15.18	20220927	2.57	N	067000	500	347 억	2915538	N	N	111	N	N
18	20230628	160537	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	-105	5	-2.60	943708495	237385	77.41	4050	4080	3920	5250	2830	4040	3975.56	4.33	0	-65444	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2700	83.72	2.73	12	0.35	47.00	1443.00	5890	20220721	-33.19	3425	20220927	14.89	5440	-27.67	20230126	3790	3.83	20230425	5890	-33.19	20220721	3425	14.89	20220927	2.71	N	067000	500	347 억	2969659	N	N	111	N	N
19	20230628	150541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3995	-45	5	-1.11	889941045	223798	72.98	4050	4080	3920	5250	2830	4040	3976.53	4.33	0	-61625	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2741	85.00	2.77	12	0.33	47.00	1443.00	5890	20220721	-32.17	3425	20220927	16.64	5440	-26.56	20230126	3790	5.41	20230425	5890	-32.17	20220721	3425	16.64	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
20	20230628	140538	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3975	-65	5	-1.61	779717835	195976	63.91	4050	4080	3920	5250	2830	4040	3978.63	4.33	0	-58208	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2727	84.57	2.75	12	0.29	47.00	1443.00	5890	20220721	-32.51	3425	20220927	16.06	5440	-26.93	20230126	3790	4.88	20230425	5890	-32.51	20220721	3425	16.06	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
21	20230628	130539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3955	-85	5	-2.10	662015055	166148	54.18	4050	4080	3920	5250	2830	4040	3984.48	4.33	0	-55171	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2714	84.15	2.74	12	0.24	47.00	1443.00	5890	20220721	-32.85	3425	20220927	15.47	5440	-27.30	20230126	3790	4.35	20230425	5890	-32.85	20220721	3425	15.47	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
22	20230628	120525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3975	-65	5	-1.61	597651780	149893	48.88	4050	4080	3920	5250	2830	4040	3987.18	4.33	0	-54485	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2727	84.57	2.75	12	0.22	47.00	1443.00	5890	20220721	-32.51	3425	20220927	16.06	5440	-26.93	20230126	3790	4.88	20230425	5890	-32.51	20220721	3425	16.06	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
23	20230628	110543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3930	-110	5	-2.72	549736860	137762	44.92	4050	4080	3920	5250	2830	4040	3990.48	4.33	0	-53206	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2696	83.62	2.72	12	0.20	47.00	1443.00	5890	20220721	-33.28	3425	20220927	14.74	5440	-27.76	20230126	3790	3.69	20230425	5890	-33.28	20220721	3425	14.74	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
24	20230628	100543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3995	-45	5	-1.11	242517140	60204	19.63	4050	4080	3985	5250	2830	4040	4028.25	4.33	0	-11428	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2741	85.00	2.77	12	0.09	47.00	1443.00	5890	20220721	-32.17	3425	20220927	16.64	5440	-26.56	20230126	3790	5.41	20230425	5890	-32.17	20220721	3425	16.64	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
25	20230628	090540	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4075	35	2	0.87	24190610	5960	1.94	4050	4075	4045	5250	2830	4040	4058.89	4.33	0	388	4230	4135	4085	3990	3940	4110	3965	347	1210	500	2900	5	1	68611533	2796	86.70	2.82	12	0.01	47.00	1443.00	5890	20220721	-30.81	3425	20220927	18.98	5440	-25.09	20230126	3790	7.52	20230425	5890	-30.81	20220721	3425	18.98	20220927	2.71	N	067000	500	347 억	2969659	N	N	923	N	N
26	20230627	160540	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4040	-120	5	-2.88	1250918470	305397	14.31	4140	4180	4035	5400	2915	4160	4096.38	4.41	0	-58778	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2772	85.96	2.80	12	0.45	47.00	1443.00	5890	20220721	-31.41	3425	20220927	17.96	5440	-25.74	20230126	3790	6.60	20230425	5890	-31.41	20220721	3425	17.96	20220927	2.70	N	067000	500	347 억	3022438	N	N	923	N	N
27	20230627	150543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4040	-120	5	-2.88	1173183965	286171	13.41	4140	4180	4035	5400	2915	4160	4099.55	4.41	0	-57844	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2772	85.96	2.80	12	0.42	47.00	1443.00	5890	20220721	-31.41	3425	20220927	17.96	5440	-25.74	20230126	3790	6.60	20230425	5890	-31.41	20220721	3425	17.96	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
28	20230627	140550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4085	-75	5	-1.80	980140765	238574	11.18	4140	4180	4060	5400	2915	4160	4108.28	4.41	0	-40590	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2803	86.91	2.83	12	0.35	47.00	1443.00	5890	20220721	-30.65	3425	20220927	19.27	5440	-24.91	20230126	3790	7.78	20230425	5890	-30.65	20220721	3425	19.27	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
29	20230627	130548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4075	-85	5	-2.04	940513920	228863	10.72	4140	4180	4060	5400	2915	4160	4109.46	4.41	0	-35926	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2796	86.70	2.82	12	0.33	47.00	1443.00	5890	20220721	-30.81	3425	20220927	18.98	5440	-25.09	20230126	3790	7.52	20230425	5890	-30.81	20220721	3425	18.98	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
30	20230627	120550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4085	-75	5	-1.80	774831185	188185	8.82	4140	4180	4080	5400	2915	4160	4117.34	4.41	0	-24803	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2803	86.91	2.83	12	0.27	47.00	1443.00	5890	20220721	-30.65	3425	20220927	19.27	5440	-24.91	20230126	3790	7.78	20230425	5890	-30.65	20220721	3425	19.27	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
31	20230627	110553	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4115	-45	5	-1.08	654025320	158644	7.43	4140	4180	4080	5400	2915	4160	4122.55	4.41	0	-18266	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2823	87.55	2.85	12	0.23	47.00	1443.00	5890	20220721	-30.14	3425	20220927	20.15	5440	-24.36	20230126	3790	8.58	20230425	5890	-30.14	20220721	3425	20.15	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
32	20230627	100538	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4115	-45	5	-1.08	422918210	102270	4.79	4140	4180	4110	5400	2915	4160	4135.26	4.41	0	-16646	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2823	87.55	2.85	12	0.15	47.00	1443.00	5890	20220721	-30.14	3425	20220927	20.15	5440	-24.36	20230126	3790	8.58	20230425	5890	-30.14	20220721	3425	20.15	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
33	20230627	090541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4140	-20	5	-0.48	80955980	19521	0.91	4140	4160	4135	5400	2915	4160	4146.98	4.41	0	4960	4600	4380	4100	3880	3600	4490	3990	347	1242	500	2990	5	1	68611533	2841	88.09	2.87	12	0.03	47.00	1443.00	5890	20220721	-29.71	3425	20220927	20.88	5440	-23.90	20230126	3790	9.23	20230425	5890	-29.71	20220721	3425	20.88	20220927	2.70	N	067000	500	347 억	3022438	N	N	0	N	N
34	20230626	160539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4160	345	2	9.04	8894216915	2123208	1372.68	3850	4320	3820	4955	2675	3815	4189.14	3.92	0	304511	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2854	88.51	2.88	12	3.09	47.00	1443.00	5890	20220721	-29.37	3425	20220927	21.46	5440	-23.53	20230126	3790	9.76	20230425	5890	-29.37	20220721	3425	21.46	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
35	20230626	150542	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4170	355	2	9.31	8595237555	2051402	1326.26	3850	4320	3820	4955	2675	3815	4189.93	3.92	0	303723	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2861	88.72	2.89	12	2.99	47.00	1443.00	5890	20220721	-29.20	3425	20220927	21.75	5440	-23.35	20230126	3790	10.03	20230425	5890	-29.20	20220721	3425	21.75	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
36	20230626	140543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4220	405	2	10.62	8163402160	1948130	1259.49	3850	4320	3820	4955	2675	3815	4190.38	3.92	0	316098	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2895	89.79	2.92	12	2.84	47.00	1443.00	5890	20220721	-28.35	3425	20220927	23.21	5440	-22.43	20230126	3790	11.35	20230425	5890	-28.35	20220721	3425	23.21	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
37	20230626	130541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4195	380	2	9.96	7444183865	1778084	1149.55	3850	4320	3820	4955	2675	3815	4186.63	3.92	0	320751	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2878	89.26	2.91	12	2.59	47.00	1443.00	5890	20220721	-28.78	3425	20220927	22.48	5440	-22.89	20230126	3790	10.69	20230425	5890	-28.78	20220721	3425	22.48	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
38	20230626	120539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4250	435	2	11.40	6620242380	1583159	1023.53	3850	4320	3820	4955	2675	3815	4181.67	3.92	0	293733	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2916	90.43	2.95	12	2.31	47.00	1443.00	5890	20220721	-27.84	3425	20220927	24.09	5440	-21.88	20230126	3790	12.14	20230425	5890	-27.84	20220721	3425	24.09	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
39	20230626	110539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4240	425	2	11.14	4610541035	1113787	720.08	3850	4270	3820	4955	2675	3815	4139.52	3.92	0	217960	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2909	90.21	2.94	12	1.62	47.00	1443.00	5890	20220721	-28.01	3425	20220927	23.80	5440	-22.06	20230126	3790	11.87	20230425	5890	-28.01	20220721	3425	23.80	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
40	20230626	100539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4160	345	2	9.04	2366015220	580826	375.51	3850	4180	3820	4955	2675	3815	4073.54	3.92	0	79240	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2854	88.51	2.88	12	0.85	47.00	1443.00	5890	20220721	-29.37	3425	20220927	21.46	5440	-23.53	20230126	3790	9.76	20230425	5890	-29.37	20220721	3425	21.46	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
41	20230626	090541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3925	110	2	2.88	74277345	19081	12.34	3850	3940	3820	4955	2675	3815	3892.74	3.92	0	2167	3965	3890	3850	3775	3735	3870	3755	347	1140	500	2740	5	1	68611533	2693	83.51	2.72	12	0.03	47.00	1443.00	5890	20220721	-33.36	3425	20220927	14.60	5440	-27.85	20230126	3790	3.56	20230425	5890	-33.36	20220721	3425	14.60	20220927	2.70	N	067000	500	347 억	2691534	N	N	112	N	N
42	20230623	165803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3815	-65	5	-1.68	585248405	152233	164.17	3880	3925	3810	5040	2720	3880	3844.63	3.99	0	-46513	3973	3926	3893	3846	3813	3950	3870	347	1160	500	2790	5	1	68611533	2618	81.17	2.64	12	0.22	47.00	1443.00	5890	20220721	-35.23	3425	20220927	11.39	5440	-29.87	20230126	3790	0.66	20230425	5890	-35.23	20220721	3425	11.39	20220927	2.70	N	067000	500	347 억	2737000	N	N	112	N	N
43	20230623	140443	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3815	-65	5	-1.68	494004155	128320	138.38	3880	3925	3810	5040	2720	3880	3849.78	3.99	0	-44459	3973	3926	3893	3846	3813	3950	3870	347	1160	500	2790	5	1	68611533	2618	81.17	2.64	12	0.19	47.00	1443.00	5890	20220721	-35.23	3425	20220927	11.39	5440	-29.87	20230126	3790	0.66	20230425	5890	-35.23	20220721	3425	11.39	20220927	2.70	N	067000	500	347 억	2737000	N	N	574	N	N
44	20230622	160104	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3880	-25	5	-0.64	351846750	90491	73.19	3860	3940	3860	5070	2735	3905	3888.20	4.02	0	-21310	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2662	82.55	2.69	12	0.13	47.00	1443.00	5890	20220721	-34.13	3425	20220927	13.28	5440	-28.68	20230126	3790	2.37	20230425	5890	-34.13	20220721	3425	13.28	20220927	2.69	N	067000	500	347 억	2757239	N	N	574	N	N
45	20230622	150558	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	-5	5	-0.13	313267655	80549	65.15	3860	3940	3860	5070	2735	3905	3889.15	4.02	0	-20697	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2676	82.98	2.70	12	0.12	47.00	1443.00	5890	20220721	-33.79	3425	20220927	13.87	5440	-28.31	20230126	3790	2.90	20230425	5890	-33.79	20220721	3425	13.87	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
46	20230622	140636	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	-5	5	-0.13	295570395	76000	61.47	3860	3940	3860	5070	2735	3905	3889.08	4.02	0	-18523	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2676	82.98	2.70	12	0.11	47.00	1443.00	5890	20220721	-33.79	3425	20220927	13.87	5440	-28.31	20230126	3790	2.90	20230425	5890	-33.79	20220721	3425	13.87	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
47	20230622	130707	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3890	-15	5	-0.38	212110645	54463	44.05	3860	3940	3860	5070	2735	3905	3894.58	4.02	0	-16037	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2669	82.77	2.70	12	0.08	47.00	1443.00	5890	20220721	-33.96	3425	20220927	13.58	5440	-28.49	20230126	3790	2.64	20230425	5890	-33.96	20220721	3425	13.58	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
48	20230622	120527	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3925	20	2	0.51	113559665	29141	23.57	3860	3940	3860	5070	2735	3905	3896.90	4.02	0	-3947	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2693	83.51	2.72	12	0.04	47.00	1443.00	5890	20220721	-33.36	3425	20220927	14.60	5440	-27.85	20230126	3790	3.56	20230425	5890	-33.36	20220721	3425	14.60	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
49	20230622	110926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3925	20	2	0.51	98832980	25379	20.53	3860	3940	3860	5070	2735	3905	3894.28	4.02	0	-3098	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2693	83.51	2.72	12	0.04	47.00	1443.00	5890	20220721	-33.36	3425	20220927	14.60	5440	-27.85	20230126	3790	3.56	20230425	5890	-33.36	20220721	3425	14.60	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
50	20230622	100603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	5	2	0.13	78521375	20186	16.33	3860	3940	3860	5070	2735	3905	3889.89	4.02	0	-3777	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2683	83.19	2.71	12	0.03	47.00	1443.00	5890	20220721	-33.62	3425	20220927	14.16	5440	-28.12	20230126	3790	3.17	20230425	5890	-33.62	20220721	3425	14.16	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
51	20230622	090529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3870	-35	5	-0.90	38777950	10021	8.11	3860	3905	3860	5070	2735	3905	3869.63	4.02	0	-1320	4071	3987	3946	3862	3821	3967	3842	347	1167	500	2810	5	1	68611533	2655	82.34	2.68	12	0.01	47.00	1443.00	5890	20220721	-34.30	3425	20220927	12.99	5440	-28.86	20230126	3790	2.11	20230425	5890	-34.30	20220721	3425	12.99	20220927	2.69	N	067000	500	347 억	2757239	N	N	1511	N	N
52	20230621	160541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3905	-70	5	-1.76	485008735	123331	46.51	3975	4030	3905	5160	2785	3975	3932.68	4.06	0	-32795	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2679	83.09	2.71	12	0.18	47.00	1443.00	5890	20220721	-33.70	3425	20220927	14.01	5440	-28.22	20230126	3790	3.03	20230425	5890	-33.70	20220721	3425	14.01	20220927	2.68	N	067000	500	347 억	2786945	N	N	1511	N	N
53	20230621	151033	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	-65	5	-1.64	436125550	110820	41.79	3975	4030	3905	5160	2785	3975	3935.44	4.06	0	-30429	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2683	83.19	2.71	12	0.16	47.00	1443.00	5890	20220721	-33.62	3425	20220927	14.16	5440	-28.12	20230126	3790	3.17	20230425	5890	-33.62	20220721	3425	14.16	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
54	20230621	140819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	-60	5	-1.51	342397750	86868	32.76	3975	4030	3910	5160	2785	3975	3941.59	4.06	0	-24461	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2686	83.30	2.71	12	0.13	47.00	1443.00	5890	20220721	-33.53	3425	20220927	14.31	5440	-28.03	20230126	3790	3.30	20230425	5890	-33.53	20220721	3425	14.31	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
55	20230621	130715	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3930	-45	5	-1.13	301273620	76388	28.81	3975	4030	3910	5160	2785	3975	3943.99	4.06	0	-23332	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2696	83.62	2.72	12	0.11	47.00	1443.00	5890	20220721	-33.28	3425	20220927	14.74	5440	-27.76	20230126	3790	3.69	20230425	5890	-33.28	20220721	3425	14.74	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
56	20230621	120317	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3935	-40	5	-1.01	246581100	62447	23.55	3975	4030	3910	5160	2785	3975	3948.65	4.06	0	-20308	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2700	83.72	2.73	12	0.09	47.00	1443.00	5890	20220721	-33.19	3425	20220927	14.89	5440	-27.67	20230126	3790	3.83	20230425	5890	-33.19	20220721	3425	14.89	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
57	20230621	110811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3925	-50	5	-1.26	225668660	57121	21.54	3975	4030	3910	5160	2785	3975	3950.71	4.06	0	-17984	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2693	83.51	2.72	12	0.08	47.00	1443.00	5890	20220721	-33.36	3425	20220927	14.60	5440	-27.85	20230126	3790	3.56	20230425	5890	-33.36	20220721	3425	14.60	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
58	20230621	100320	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3960	-15	5	-0.38	136156745	34300	12.93	3975	4030	3915	5160	2785	3975	3969.58	4.06	0	-5947	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2717	84.26	2.74	12	0.05	47.00	1443.00	5890	20220721	-32.77	3425	20220927	15.62	5440	-27.21	20230126	3790	4.49	20230425	5890	-32.77	20220721	3425	15.62	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
59	20230621	090907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4020	45	2	1.13	39273280	9822	3.70	3975	4030	3975	5160	2785	3975	3998.50	4.06	0	-905	4151	4062	3971	3882	3791	4107	3927	347	1187	500	2860	5	1	68611533	2758	85.53	2.79	12	0.01	47.00	1443.00	5890	20220721	-31.75	3425	20220927	17.37	5440	-26.10	20230126	3790	6.07	20230425	5890	-31.75	20220721	3425	17.37	20220927	2.68	N	067000	500	347 억	2786945	N	N	584	N	N
60	20230620	160402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3975	95	2	2.45	1049962550	262482	327.43	3880	4060	3880	5040	2720	3880	4000.14	4.09	0	-17694	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2727	84.57	2.75	12	0.38	47.00	1443.00	5890	20220721	-32.51	3425	20220927	16.06	5440	-26.93	20230126	3790	4.88	20230425	5890	-32.51	20220721	3425	16.06	20220927	2.69	N	067000	500	347 억	2805407	N	N	584	N	N
61	20230620	150632	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3980	100	2	2.58	1002430875	250526	312.51	3880	4060	3880	5040	2720	3880	4001.30	4.09	0	-14997	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2731	84.68	2.76	12	0.37	47.00	1443.00	5890	20220721	-32.43	3425	20220927	16.20	5440	-26.84	20230126	3790	5.01	20230425	5890	-32.43	20220721	3425	16.20	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
62	20230620	140301	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3970	90	2	2.32	960266305	239916	299.28	3880	4060	3880	5040	2720	3880	4002.51	4.09	0	-13328	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2724	84.47	2.75	12	0.35	47.00	1443.00	5890	20220721	-32.60	3425	20220927	15.91	5440	-27.02	20230126	3790	4.75	20230425	5890	-32.60	20220721	3425	15.91	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
63	20230620	130704	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3950	70	2	1.80	640289925	160060	199.66	3880	4060	3880	5040	2720	3880	4000.31	4.09	0	-5576	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2710	84.04	2.74	12	0.23	47.00	1443.00	5890	20220721	-32.94	3425	20220927	15.33	5440	-27.39	20230126	3790	4.22	20230425	5890	-32.94	20220721	3425	15.33	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
64	20230620	120626	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3955	75	2	1.93	580061030	144786	180.61	3880	4060	3880	5040	2720	3880	4006.33	4.09	0	-4805	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2714	84.15	2.74	12	0.21	47.00	1443.00	5890	20220721	-32.85	3425	20220927	15.47	5440	-27.30	20230126	3790	4.35	20230425	5890	-32.85	20220721	3425	15.47	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
65	20230620	110853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3970	90	2	2.32	529193155	131934	164.58	3880	4060	3880	5040	2720	3880	4011.04	4.09	0	-4394	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2724	84.47	2.75	12	0.19	47.00	1443.00	5890	20220721	-32.60	3425	20220927	15.91	5440	-27.02	20230126	3790	4.75	20230425	5890	-32.60	20220721	3425	15.91	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
66	20230620	100234	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4020	140	2	3.61	406423450	101187	126.22	3880	4060	3880	5040	2720	3880	4016.56	4.09	0	-8062	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2758	85.53	2.79	12	0.15	47.00	1443.00	5890	20220721	-31.75	3425	20220927	17.37	5440	-26.10	20230126	3790	6.07	20230425	5890	-31.75	20220721	3425	17.37	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
67	20230620	090655	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3905	25	2	0.64	2756820	709	0.88	3880	3905	3880	5040	2720	3880	3888.32	4.09	0	-49	3946	3912	3881	3847	3816	3897	3832	347	1160	500	2790	5	1	68611533	2679	83.09	2.71	12	0.00	47.00	1443.00	5890	20220721	-33.70	3425	20220927	14.01	5440	-28.22	20230126	3790	3.03	20230425	5890	-33.70	20220721	3425	14.01	20220927	2.69	N	067000	500	347 억	2805407	N	N	0	N	N
68	20230619	161012	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3880	-25	5	-0.64	305694765	78827	76.88	3900	3915	3850	5070	2735	3905	3878.04	4.11	0	-16369	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2662	82.55	2.69	12	0.11	47.00	1443.00	5890	20220721	-34.13	3425	20220927	13.28	5440	-28.68	20230126	3790	2.37	20230425	5890	-34.13	20220721	3425	13.28	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
69	20230619	150248	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3905	0	3	0.00	283673410	73161	71.36	3900	3915	3850	5070	2735	3905	3877.39	4.11	0	-14821	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2679	83.09	2.71	12	0.11	47.00	1443.00	5890	20220721	-33.70	3425	20220927	14.01	5440	-28.22	20230126	3790	3.03	20230425	5890	-33.70	20220721	3425	14.01	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
70	20230619	140405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-20	5	-0.51	241825730	62423	60.88	3900	3905	3850	5070	2735	3905	3873.98	4.11	0	-14990	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2666	82.66	2.69	12	0.09	47.00	1443.00	5890	20220721	-34.04	3425	20220927	13.43	5440	-28.58	20230126	3790	2.51	20230425	5890	-34.04	20220721	3425	13.43	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
71	20230619	130102	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3890	-15	5	-0.38	208524120	53847	52.52	3900	3905	3850	5070	2735	3905	3872.53	4.11	0	-13319	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2669	82.77	2.70	12	0.08	47.00	1443.00	5890	20220721	-33.96	3425	20220927	13.58	5440	-28.49	20230126	3790	2.64	20230425	5890	-33.96	20220721	3425	13.58	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
72	20230619	121035	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-20	5	-0.51	198076260	51160	49.90	3900	3905	3850	5070	2735	3905	3871.70	4.11	0	-12630	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2666	82.66	2.69	12	0.07	47.00	1443.00	5890	20220721	-34.04	3425	20220927	13.43	5440	-28.58	20230126	3790	2.51	20230425	5890	-34.04	20220721	3425	13.43	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
73	20230619	110533	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3875	-30	5	-0.77	181308810	46838	45.68	3900	3905	3850	5070	2735	3905	3870.98	4.11	0	-10955	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2659	82.45	2.69	12	0.07	47.00	1443.00	5890	20220721	-34.21	3425	20220927	13.14	5440	-28.77	20230126	3790	2.24	20230425	5890	-34.21	20220721	3425	13.14	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
74	20230619	100551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3870	-35	5	-0.90	137367065	35508	34.63	3900	3905	3850	5070	2735	3905	3868.62	4.11	0	-13494	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2655	82.34	2.68	12	0.05	47.00	1443.00	5890	20220721	-34.30	3425	20220927	12.99	5440	-28.86	20230126	3790	2.11	20230425	5890	-34.30	20220721	3425	12.99	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
75	20230619	090533	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3895	-10	5	-0.26	25549015	6579	6.42	3900	3905	3865	5070	2735	3905	3883.42	4.11	0	-597	3971	3937	3896	3862	3821	3955	3880	347	1167	500	2810	5	1	68611533	2672	82.87	2.70	12	0.01	47.00	1443.00	5890	20220721	-33.87	3425	20220927	13.72	5440	-28.40	20230126	3790	2.77	20230425	5890	-33.87	20220721	3425	13.72	20220927	2.71	N	067000	500	347 억	2821776	N	N	740	N	N
76	20230616	160445	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3905	30	2	0.77	398291935	102191	67.36	3855	3930	3855	5030	2715	3875	3897.60	4.13	0	-9815	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2679	83.09	2.71	12	0.15	47.00	1443.00	5890	20220721	-33.70	3425	20220927	14.01	5440	-28.22	20230126	3790	3.03	20230425	5890	-33.70	20220721	3425	14.01	20220927	2.71	N	067000	500	347 억	2830340	N	N	740	N	N
77	20230616	150937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	35	2	0.90	369842550	94910	62.56	3855	3925	3855	5030	2715	3875	3896.85	4.13	0	-6125	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2683	83.19	2.71	12	0.14	47.00	1443.00	5890	20220721	-33.62	3425	20220927	14.16	5440	-28.12	20230126	3790	3.17	20230425	5890	-33.62	20220721	3425	14.16	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
78	20230616	141031	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	40	2	1.03	345498915	88681	58.45	3855	3925	3855	5030	2715	3875	3896.06	4.13	0	-4478	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2686	83.30	2.71	12	0.13	47.00	1443.00	5890	20220721	-33.53	3425	20220927	14.31	5440	-28.03	20230126	3790	3.30	20230425	5890	-33.53	20220721	3425	14.31	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
79	20230616	130754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3925	50	2	1.29	283147465	72715	47.93	3855	3925	3855	5030	2715	3875	3894.03	4.13	0	-2612	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2693	83.51	2.72	12	0.11	47.00	1443.00	5890	20220721	-33.36	3425	20220927	14.60	5440	-27.85	20230126	3790	3.56	20230425	5890	-33.36	20220721	3425	14.60	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
80	20230616	120857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	25	2	0.65	239592945	61585	40.59	3855	3920	3855	5030	2715	3875	3890.53	4.13	0	-2440	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2676	82.98	2.70	12	0.09	47.00	1443.00	5890	20220721	-33.79	3425	20220927	13.87	5440	-28.31	20230126	3790	2.90	20230425	5890	-33.79	20220721	3425	13.87	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
81	20230616	110124	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3900	25	2	0.65	183140780	47086	31.04	3855	3920	3855	5030	2715	3875	3889.61	4.13	0	-3113	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2676	82.98	2.70	12	0.07	47.00	1443.00	5890	20220721	-33.79	3425	20220927	13.87	5440	-28.31	20230126	3790	2.90	20230425	5890	-33.79	20220721	3425	13.87	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
82	20230616	100658	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3915	40	2	1.03	116324130	29980	19.76	3855	3920	3855	5030	2715	3875	3880.12	4.13	0	-97	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2686	83.30	2.71	12	0.04	47.00	1443.00	5890	20220721	-33.53	3425	20220927	14.31	5440	-28.03	20230126	3790	3.30	20230425	5890	-33.53	20220721	3425	14.31	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
83	20230616	090552	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3880	5	2	0.13	53584105	13874	9.14	3855	3900	3855	5030	2715	3875	3861.85	4.13	0	2784	4075	3975	3920	3820	3765	3947	3792	347	1157	500	2790	5	1	68611533	2662	82.55	2.69	12	0.02	47.00	1443.00	5890	20220721	-34.13	3425	20220927	13.28	5440	-28.68	20230126	3790	2.37	20230425	5890	-34.13	20220721	3425	13.28	20220927	2.71	N	067000	500	347 억	2830340	N	N	2964	N	N
84	20230615	151001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-60	5	-1.52	522533520	133723	56.43	3955	4020	3865	5120	2765	3945	3907.58	4.17	0	-27997	4118	4031	3988	3901	3858	4010	3880	347	1177	500	2840	5	1	68611533	2666	82.66	2.69	12	0.19	47.00	1443.00	5890	20220721	-34.04	3425	20220927	13.43	5440	-28.58	20230126	3790	2.51	20230425	5890	-34.04	20220721	3425	13.43	20220927	2.74	N	067000	500	347 억	2859638	N	N	1640	N	N
85	20230615	140512	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-60	5	-1.52	402245420	102718	43.34	3955	4020	3865	5120	2765	3945	3916.02	4.17	0	-26041	4118	4031	3988	3901	3858	4010	3880	347	1177	500	2840	5	1	68611533	2666	82.66	2.69	12	0.15	47.00	1443.00	5890	20220721	-34.04	3425	20220927	13.43	5440	-28.58	20230126	3790	2.51	20230425	5890	-34.04	20220721	3425	13.43	20220927	2.74	N	067000	500	347 억	2859638	N	N	1640	N	N
86	20230615	130211	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3890	-55	5	-1.39	338245725	86255	36.40	3955	4020	3865	5120	2765	3945	3921.46	4.17	0	-26452	4118	4031	3988	3901	3858	4010	3880	347	1177	500	2840	5	1	68611533	2669	82.77	2.70	12	0.13	47.00	1443.00	5890	20220721	-33.96	3425	20220927	13.58	5440	-28.49	20230126	3790	2.64	20230425	5890	-33.96	20220721	3425	13.58	20220927	2.74	N	067000	500	347 억	2859638	N	N	1640	N	N
87	20230615	120903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3910	-35	5	-0.89	290486935	74008	31.23	3955	4020	3865	5120	2765	3945	3925.07	4.17	0	-24784	4118	4031	3988	3901	3858	4010	3880	347	1177	500	2840	5	1	68611533	2683	83.19	2.71	12	0.11	47.00	1443.00	5890	20220721	-33.62	3425	20220927	14.16	5440	-28.12	20230126	3790	3.17	20230425	5890	-33.62	20220721	3425	14.16	20220927	2.74	N	067000	500	347 억	2859638	N	N	1640	N	N
88	20230615	110539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3885	-60	5	-1.52	232766195	59141	24.96	3955	4020	3880	5120	2765	3945	3935.78	4.17	0	-22034	4118	4031	3988	3901	3858	4010	3880	347	1177	500	2840	5	1	68611533	2666	82.66	2.69	12	0.09	47.00	1443.00	5890	20220721	-34.04	3425	20220927	13.43	5440	-28.58	20230126	3790	2.51	20230425	5890	-34.04	20220721	3425	13.43	20220927	2.74	N	067000	500	347 억	2859638	N	N	1640	N	N
89	20230611	184629	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4020	-40	5	-0.99	1068764545	263433	153.81	4065	4140	4020	5270	2845	4060	4057.51	4.19	-9793	-62570	4196	4127	4091	4022	3986	4110	4005	347	1212	500	2920	5	1	68611533	2758	85.53	2.79	12	0.38	47.00	1443.00	5890	20220721	-31.75	3425	20220927	17.37	5440	-26.10	20230126	3790	6.07	20230425	5890	-31.75	20220721	3425	17.37	20220927	2.64	N	067000	500	347 억	2873678	N	N	20	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History