KissMeData/207760/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160847	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2340	75	2	3.31	1239531830	533572	176.77	2260	2380	2225	2940	1590	2265	2323.01	1.39	0	106966	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1750	55.71	2.57	12	0.71	42.00	912.00	5080	20230103	-53.94	1216	20221013	92.43	5080	-53.94	20230103	2225	5.17	20230630	8850	-73.56	20221215	2225	5.17	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
3	20230630	150850	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2340	75	2	3.31	1165303735	501842	166.26	2260	2380	2225	2940	1590	2265	2322.05	1.39	0	100918	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1750	55.71	2.57	12	0.67	42.00	912.00	5080	20230103	-53.94	1216	20221013	92.43	5080	-53.94	20230103	2225	5.17	20230630	8850	-73.56	20221215	2225	5.17	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
4	20230630	140848	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2345	80	2	3.53	1102040480	474826	157.31	2260	2380	2225	2940	1590	2265	2320.94	1.39	0	94605	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1753	55.83	2.57	12	0.64	42.00	912.00	5080	20230103	-53.84	1216	20221013	92.85	5080	-53.84	20230103	2225	5.39	20230630	8850	-73.50	20221215	2225	5.39	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
5	20230630	130848	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2325	60	2	2.65	1038004585	447363	148.21	2260	2380	2225	2940	1590	2265	2320.27	1.39	0	80416	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1739	55.36	2.55	12	0.60	42.00	912.00	5080	20230103	-54.23	1216	20221013	91.20	5080	-54.23	20230103	2225	4.49	20230630	8850	-73.73	20221215	2225	4.49	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
6	20230630	120846	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2315	50	2	2.21	844443040	364375	120.72	2260	2380	2225	2940	1590	2265	2317.51	1.39	0	60788	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1731	55.12	2.54	12	0.49	42.00	912.00	5080	20230103	-54.43	1216	20221013	90.38	5080	-54.43	20230103	2225	4.04	20230630	8850	-73.84	20221215	2225	4.04	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
7	20230630	110848	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2320	55	2	2.43	740933945	319602	105.88	2260	2380	2225	2940	1590	2265	2318.30	1.39	0	55950	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1735	55.24	2.54	12	0.43	42.00	912.00	5080	20230103	-54.33	1216	20221013	90.79	5080	-54.33	20230103	2225	4.27	20230630	8850	-73.79	20221215	2225	4.27	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
8	20230630	100848	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2345	80	2	3.53	575164245	248087	82.19	2260	2380	2225	2940	1590	2265	2318.40	1.39	0	51522	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1753	55.83	2.57	12	0.33	42.00	912.00	5080	20230103	-53.84	1216	20221013	92.85	5080	-53.84	20230103	2225	5.39	20230630	8850	-73.50	20221215	2225	5.39	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
9	20230630	090849	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2270	5	2	0.22	77568430	34403	11.40	2260	2270	2225	2940	1590	2265	2254.70	1.39	0	4936	2368	2316	2283	2231	2198	2300	2215	75	675	100	1400	5	1	74774372	1697	54.05	2.49	12	0.05	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2225	2.02	20230630	8850	-74.35	20221215	2225	2.02	20230630	5.46	N	207760	100	74 억	1040146	N	N	0	N	N
10	20230629	160843	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2265	-70	5	-3.00	675677985	296546	153.03	2325	2335	2250	3035	1635	2335	2278.51	1.50	0	-79364	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1694	53.93	2.48	12	0.40	42.00	912.00	5080	20230103	-55.41	1216	20221013	86.27	5080	-55.41	20230103	2250	0.67	20230629	8850	-74.41	20221215	2250	0.67	20230629	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
11	20230629	150844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2265	-70	5	-3.00	583123880	255541	131.87	2325	2335	2255	3035	1635	2335	2281.92	1.50	0	-82653	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1694	53.93	2.48	12	0.34	42.00	912.00	5080	20230103	-55.41	1216	20221013	86.27	5080	-55.41	20230103	2250	0.67	20230626	8850	-74.41	20221215	2250	0.67	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
12	20230629	140841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	-65	5	-2.78	518095350	226788	117.03	2325	2335	2260	3035	1635	2335	2284.49	1.50	0	-72172	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1697	54.05	2.49	12	0.30	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2250	0.89	20230626	8850	-74.35	20221215	2250	0.89	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
13	20230629	130841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2275	-60	5	-2.57	428591955	187277	96.64	2325	2335	2265	3035	1635	2335	2288.55	1.50	0	-66890	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1701	54.17	2.49	12	0.25	42.00	912.00	5080	20230103	-55.22	1216	20221013	87.09	5080	-55.22	20230103	2250	1.11	20230626	8850	-74.29	20221215	2250	1.11	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
14	20230629	120845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	-65	5	-2.78	373239500	162893	84.06	2325	2335	2265	3035	1635	2335	2291.32	1.50	0	-66658	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1697	54.05	2.49	12	0.22	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2250	0.89	20230626	8850	-74.35	20221215	2250	0.89	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
15	20230629	110846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2285	-50	5	-2.14	272568780	118588	61.20	2325	2335	2280	3035	1635	2335	2298.45	1.50	0	-62897	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1709	54.40	2.51	12	0.16	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	2250	1.56	20230626	8850	-74.18	20221215	2250	1.56	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
16	20230629	100847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2305	-30	5	-1.28	131007350	56757	29.29	2325	2335	2295	3035	1635	2335	2308.21	1.50	0	-28698	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1724	54.88	2.53	12	0.08	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2250	2.44	20230626	8850	-73.95	20221215	2250	2.44	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
17	20230629	090803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2335	0	3	0.00	5887480	2528	1.30	2325	2335	2325	3035	1635	2335	2328.91	1.50	0	-1387	2361	2347	2331	2317	2301	2355	2325	75	700	100	1440	5	1	74774372	1746	55.60	2.56	12	0.00	42.00	912.00	5080	20230103	-54.04	1216	20221013	92.02	5080	-54.04	20230103	2250	3.78	20230626	8850	-73.62	20221215	2250	3.78	20230626	5.46	N	207760	100	74 억	1119509	N	N	423	N	N
18	20230628	160833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2335	20	2	0.86	446626585	191770	64.36	2320	2345	2315	3005	1625	2315	2328.97	1.49	0	7142	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1746	55.60	2.56	12	0.26	42.00	912.00	5080	20230103	-54.04	1216	20221013	92.02	5080	-54.04	20230103	2250	3.78	20230626	8850	-73.62	20221215	2250	3.78	20230626	5.56	N	207760	100	74 억	1112365	N	N	423	N	N
19	20230628	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2335	20	2	0.86	428738155	184102	61.79	2320	2345	2315	3005	1625	2315	2328.81	1.49	0	7316	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1746	55.60	2.56	12	0.25	42.00	912.00	5080	20230103	-54.04	1216	20221013	92.02	5080	-54.04	20230103	2250	3.78	20230626	8850	-73.62	20221215	2250	3.78	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
20	20230628	140838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2335	20	2	0.86	370581350	159205	53.43	2320	2345	2315	3005	1625	2315	2327.70	1.49	0	6396	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1746	55.60	2.56	12	0.21	42.00	912.00	5080	20230103	-54.04	1216	20221013	92.02	5080	-54.04	20230103	2250	3.78	20230626	8850	-73.62	20221215	2250	3.78	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
21	20230628	130838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2330	15	2	0.65	314143580	135006	45.31	2320	2345	2315	3005	1625	2315	2326.89	1.49	0	1686	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1742	55.48	2.55	12	0.18	42.00	912.00	5080	20230103	-54.13	1216	20221013	91.61	5080	-54.13	20230103	2250	3.56	20230626	8850	-73.67	20221215	2250	3.56	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
22	20230628	120849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2320	5	2	0.22	281358260	120905	40.58	2320	2345	2315	3005	1625	2315	2327.10	1.49	0	1935	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1735	55.24	2.54	12	0.16	42.00	912.00	5080	20230103	-54.33	1216	20221013	90.79	5080	-54.33	20230103	2250	3.11	20230626	8850	-73.79	20221215	2250	3.11	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
23	20230628	110843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2325	10	2	0.43	270231245	116120	38.97	2320	2345	2315	3005	1625	2315	2327.17	1.49	0	2535	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1739	55.36	2.55	12	0.16	42.00	912.00	5080	20230103	-54.23	1216	20221013	91.20	5080	-54.23	20230103	2250	3.33	20230626	8850	-73.73	20221215	2250	3.33	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
24	20230628	100844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2340	25	2	1.08	203041960	87249	29.28	2320	2345	2315	3005	1625	2315	2327.16	1.49	0	9291	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1750	55.71	2.57	12	0.12	42.00	912.00	5080	20230103	-53.94	1216	20221013	92.43	5080	-53.94	20230103	2250	4.00	20230626	8850	-73.56	20221215	2250	4.00	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
25	20230628	090840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2330	15	2	0.65	46617755	19977	6.70	2320	2345	2320	3005	1625	2315	2333.57	1.49	0	-1988	2375	2345	2320	2290	2265	2360	2305	75	690	100	1430	5	1	74774372	1742	55.48	2.55	12	0.03	42.00	912.00	5080	20230103	-54.13	1216	20221013	91.61	5080	-54.13	20230103	2250	3.56	20230626	8850	-73.67	20221215	2250	3.56	20230626	5.56	N	207760	100	74 억	1112365	N	N	0	N	N
26	20230627	160839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2315	5	2	0.22	660466735	285632	79.13	2300	2350	2295	3000	1620	2310	2312.28	1.44	0	34348	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1731	55.12	2.54	12	0.38	42.00	912.00	5080	20230103	-54.43	1216	20221013	90.38	5080	-54.43	20230103	2250	2.89	20230626	8850	-73.84	20221215	2250	2.89	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
27	20230627	150845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2320	10	2	0.43	607284325	262680	72.77	2300	2350	2295	3000	1620	2310	2311.88	1.44	0	35904	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1735	55.24	2.54	12	0.35	42.00	912.00	5080	20230103	-54.33	1216	20221013	90.79	5080	-54.33	20230103	2250	3.11	20230626	8850	-73.79	20221215	2250	3.11	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
28	20230627	140855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2315	5	2	0.22	571409840	247200	68.49	2300	2350	2295	3000	1620	2310	2311.53	1.44	0	36869	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1731	55.12	2.54	12	0.33	42.00	912.00	5080	20230103	-54.43	1216	20221013	90.38	5080	-54.43	20230103	2250	2.89	20230626	8850	-73.84	20221215	2250	2.89	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
29	20230627	130852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2305	-5	5	-0.22	452453960	195936	54.28	2300	2350	2295	3000	1620	2310	2309.19	1.44	0	16777	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1724	54.88	2.53	12	0.26	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2250	2.44	20230626	8850	-73.95	20221215	2250	2.44	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
30	20230627	120854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2305	-5	5	-0.22	338936085	146784	40.67	2300	2350	2295	3000	1620	2310	2309.08	1.44	0	-2532	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1724	54.88	2.53	12	0.20	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2250	2.44	20230626	8850	-73.95	20221215	2250	2.44	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
31	20230627	110901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2315	5	2	0.22	290798100	125945	34.89	2300	2350	2295	3000	1620	2310	2308.93	1.44	0	-1221	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1731	55.12	2.54	12	0.17	42.00	912.00	5080	20230103	-54.43	1216	20221013	90.38	5080	-54.43	20230103	2250	2.89	20230626	8850	-73.84	20221215	2250	2.89	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
32	20230627	100834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2305	-5	5	-0.22	212868880	92104	25.52	2300	2350	2295	3000	1620	2310	2311.18	1.44	0	2611	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1724	54.88	2.53	12	0.12	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2250	2.44	20230626	8850	-73.95	20221215	2250	2.44	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
33	20230627	090840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2325	15	2	0.65	73760845	31746	8.80	2300	2350	2300	3000	1620	2310	2323.47	1.44	0	13023	2390	2350	2300	2260	2210	2370	2280	75	690	100	1430	5	1	74774372	1739	55.36	2.55	12	0.04	42.00	912.00	5080	20230103	-54.23	1216	20221013	91.20	5080	-54.23	20230103	2250	3.33	20230626	8850	-73.73	20221215	2250	3.33	20230626	5.69	N	207760	100	74 억	1078017	N	N	0	N	N
34	20230626	160839	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2310	15	2	0.65	802873620	349369	62.10	2275	2340	2250	2980	1610	2295	2298.03	1.30	0	104613	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1727	55.00	2.53	12	0.47	42.00	912.00	5080	20230103	-54.53	1216	20221013	89.97	5080	-54.53	20230103	2250	2.67	20230626	8850	-73.90	20221215	2250	2.67	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
35	20230626	150844	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2300	5	2	0.22	724520280	315368	56.05	2275	2340	2250	2980	1610	2295	2297.38	1.30	0	101295	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1720	54.76	2.52	12	0.42	42.00	912.00	5080	20230103	-54.72	1216	20221013	89.14	5080	-54.72	20230103	2250	2.22	20230626	8850	-74.01	20221215	2250	2.22	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
36	20230626	140842	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2305	10	2	0.44	679115785	295598	52.54	2275	2340	2250	2980	1610	2295	2297.43	1.30	0	101142	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1724	54.88	2.53	12	0.40	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2250	2.44	20230626	8850	-73.95	20221215	2250	2.44	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
37	20230626	130837	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2310	15	2	0.65	632442180	275313	48.94	2275	2340	2250	2980	1610	2295	2297.18	1.30	0	102382	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1727	55.00	2.53	12	0.37	42.00	912.00	5080	20230103	-54.53	1216	20221013	89.97	5080	-54.53	20230103	2250	2.67	20230626	8850	-73.90	20221215	2250	2.67	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
38	20230626	120838	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2315	20	2	0.87	588837250	256377	45.57	2275	2340	2250	2980	1610	2295	2296.76	1.30	0	97292	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1731	55.12	2.54	12	0.34	42.00	912.00	5080	20230103	-54.43	1216	20221013	90.38	5080	-54.43	20230103	2250	2.89	20230626	8850	-73.84	20221215	2250	2.89	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
39	20230626	110837	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2305	10	2	0.44	456728510	199159	35.40	2275	2340	2250	2980	1610	2295	2293.29	1.30	0	57925	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1724	54.88	2.53	12	0.27	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2250	2.44	20230626	8850	-73.95	20221215	2250	2.44	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
40	20230626	100838	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2325	30	2	1.31	360420825	157367	27.97	2275	2340	2250	2980	1610	2295	2290.32	1.30	0	50628	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1739	55.36	2.55	12	0.21	42.00	912.00	5080	20230103	-54.23	1216	20221013	91.20	5080	-54.23	20230103	2250	3.33	20230626	8850	-73.73	20221215	2250	3.33	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
41	20230626	090840	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2255	-40	5	-1.74	80878675	35667	6.34	2275	2295	2250	2980	1610	2295	2267.61	1.30	0	-12266	2391	2342	2316	2267	2241	2330	2255	75	685	100	1420	5	1	74774372	1686	53.69	2.47	12	0.05	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	2250	0.22	20230626	8850	-74.52	20221215	2250	0.22	20230626	5.71	N	207760	100	74 억	973376	N	N	0	N	N
42	20230623	180427	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2295	-75	5	-3.16	1297943015	562607	259.72	2360	2365	2290	3080	1660	2370	2307.08	1.22	0	58997	2420	2395	2370	2345	2320	2407	2357	75	710	100	1460	5	1	74774372	1716	54.64	2.52	12	0.75	42.00	912.00	5080	20230103	-54.82	1216	20221013	88.73	5080	-54.82	20230103	2290	0.22	20230623	8850	-74.07	20221215	2290	0.22	20230623	5.71	N	207760	100	74 억	914329	N	N	108	N	N
43	20230623	140706	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2295	-75	5	-3.16	1131107395	489902	226.16	2360	2365	2290	3080	1660	2370	2308.84	1.22	0	50623	2420	2395	2370	2345	2320	2407	2357	75	710	100	1460	5	1	74774372	1716	54.64	2.52	12	0.66	42.00	912.00	5080	20230103	-54.82	1216	20221013	88.73	5080	-54.82	20230103	2290	0.22	20230623	8850	-74.07	20221215	2290	0.22	20230623	5.71	N	207760	100	74 억	914329	N	N	108	N	N
44	20230622	160726	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2370	-10	5	-0.42	500745595	211231	64.26	2350	2395	2345	3090	1670	2380	2370.61	1.21	0	12968	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1772	56.43	2.60	12	0.28	42.00	912.00	5080	20230103	-53.35	1216	20221013	94.90	5080	-53.35	20230103	2345	1.07	20230622	8850	-73.22	20221215	2345	1.07	20230622	5.74	N	207760	100	74 억	901318	N	N	108	N	N
45	20230622	150456	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2355	-25	5	-1.05	391481195	164905	50.17	2350	2395	2350	3090	1670	2380	2373.98	1.21	0	9623	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1761	56.07	2.58	12	0.22	42.00	912.00	5080	20230103	-53.64	1216	20221013	93.67	5080	-53.64	20230103	2350	0.21	20230622	8850	-73.39	20221215	2350	0.21	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
46	20230622	140958	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2370	-10	5	-0.42	303201025	127483	38.78	2350	2395	2350	3090	1670	2380	2378.36	1.21	0	14819	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1772	56.43	2.60	12	0.17	42.00	912.00	5080	20230103	-53.35	1216	20221013	94.90	5080	-53.35	20230103	2350	0.85	20230622	8850	-73.22	20221215	2350	0.85	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
47	20230622	130352	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2375	-5	5	-0.21	265647965	111642	33.97	2350	2395	2350	3090	1670	2380	2379.46	1.21	0	22379	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1776	56.55	2.60	12	0.15	42.00	912.00	5080	20230103	-53.25	1216	20221013	95.31	5080	-53.25	20230103	2350	1.06	20230622	8850	-73.16	20221215	2350	1.06	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
48	20230622	120823	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2380	0	3	0.00	235458075	98943	30.10	2350	2395	2350	3090	1670	2380	2379.73	1.21	0	27664	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1780	56.67	2.61	12	0.13	42.00	912.00	5080	20230103	-53.15	1216	20221013	95.72	5080	-53.15	20230103	2350	1.28	20230622	8850	-73.11	20221215	2350	1.28	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
49	20230622	110909	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2390	10	2	0.42	192754860	81014	24.65	2350	2395	2350	3090	1670	2380	2379.28	1.21	0	30431	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1787	56.90	2.62	12	0.11	42.00	912.00	5080	20230103	-52.95	1216	20221013	96.55	5080	-52.95	20230103	2350	1.70	20230622	8850	-72.99	20221215	2350	1.70	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
50	20230622	100907	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2385	5	2	0.21	149586175	62943	19.15	2350	2390	2350	3090	1670	2380	2376.53	1.21	0	22280	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1783	56.79	2.62	12	0.08	42.00	912.00	5080	20230103	-53.05	1216	20221013	96.13	5080	-53.05	20230103	2350	1.49	20230622	8850	-73.05	20221215	2350	1.49	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
51	20230622	090951	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2375	-5	5	-0.21	40649755	17191	5.23	2350	2380	2350	3090	1670	2380	2364.59	1.21	0	1732	2493	2436	2398	2341	2303	2417	2322	75	710	100	1470	5	1	74774372	1776	56.55	2.60	12	0.02	42.00	912.00	5080	20230103	-53.25	1216	20221013	95.31	5080	-53.25	20230103	2350	1.06	20230622	8850	-73.16	20221215	2350	1.06	20230622	5.74	N	207760	100	74 억	901318	N	N	683	N	N
52	20230621	160931	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2380	-65	5	-2.66	782672165	325758	91.03	2455	2455	2360	3175	1715	2445	2402.63	1.33	0	-90842	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1780	56.67	2.61	12	0.44	42.00	912.00	5080	20230103	-53.15	1216	20221013	95.72	5080	-53.15	20230103	2355	1.06	20230619	8850	-73.11	20221215	2355	1.06	20230619	5.76	N	207760	100	74 억	992608	N	N	683	N	N
53	20230621	150918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	-70	5	-2.86	709537935	294917	82.41	2455	2455	2370	3175	1715	2445	2405.89	1.33	0	-91018	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1776	56.55	2.60	12	0.39	42.00	912.00	5080	20230103	-53.25	1216	20221013	95.31	5080	-53.25	20230103	2355	0.85	20230619	8850	-73.16	20221215	2355	0.85	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
54	20230621	140733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2380	-65	5	-2.66	526819445	218079	60.94	2455	2455	2380	3175	1715	2445	2415.73	1.33	0	-78244	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1780	56.67	2.61	12	0.29	42.00	912.00	5080	20230103	-53.15	1216	20221013	95.72	5080	-53.15	20230103	2355	1.06	20230619	8850	-73.11	20221215	2355	1.06	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
55	20230621	130141	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2405	-40	5	-1.64	390945475	161281	45.07	2455	2455	2400	3175	1715	2445	2424.00	1.33	0	-45119	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1798	57.26	2.64	12	0.22	42.00	912.00	5080	20230103	-52.66	1216	20221013	97.78	5080	-52.66	20230103	2355	2.12	20230619	8850	-72.82	20221215	2355	2.12	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
56	20230621	120525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2415	-30	5	-1.23	289862360	119280	33.33	2455	2455	2410	3175	1715	2445	2430.10	1.33	0	-22907	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1806	57.50	2.65	12	0.16	42.00	912.00	5080	20230103	-52.46	1216	20221013	98.60	5080	-52.46	20230103	2355	2.55	20230619	8850	-72.71	20221215	2355	2.55	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
57	20230621	110209	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2415	-30	5	-1.23	243786945	100193	28.00	2455	2455	2410	3175	1715	2445	2433.17	1.33	0	-17975	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1806	57.50	2.65	12	0.13	42.00	912.00	5080	20230103	-52.46	1216	20221013	98.60	5080	-52.46	20230103	2355	2.55	20230619	8850	-72.71	20221215	2355	2.55	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
58	20230621	100948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2430	-15	5	-0.61	143823670	58876	16.45	2455	2455	2430	3175	1715	2445	2442.82	1.33	0	3886	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1817	57.86	2.66	12	0.08	42.00	912.00	5080	20230103	-52.17	1216	20221013	99.84	5080	-52.17	20230103	2355	3.18	20230619	8850	-72.54	20221215	2355	3.18	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
59	20230621	090354	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2440	-5	5	-0.20	15878005	6480	1.81	2455	2455	2440	3175	1715	2445	2450.31	1.33	0	-1447	2515	2480	2440	2405	2365	2497	2422	75	730	100	1510	5	1	74774372	1824	58.10	2.68	12	0.01	42.00	912.00	5080	20230103	-51.97	1216	20221013	100.66	5080	-51.97	20230103	2355	3.61	20230619	8850	-72.43	20221215	2355	3.61	20230619	5.76	N	207760	100	74 억	992608	N	N	7	N	N
60	20230620	160744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2445	20	2	0.82	860946465	352603	95.14	2400	2475	2400	3150	1700	2425	2441.68	1.24	0	65728	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1828	58.21	2.68	12	0.47	42.00	912.00	5080	20230103	-51.87	1216	20221013	101.07	5080	-51.87	20230103	2355	3.82	20230619	8850	-72.37	20221215	2355	3.82	20230619	5.91	N	207760	100	74 억	926880	N	N	7	N	N
61	20230620	150952	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2445	20	2	0.82	815192400	333873	90.09	2400	2475	2400	3150	1700	2425	2441.62	1.24	0	65209	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1828	58.21	2.68	12	0.45	42.00	912.00	5080	20230103	-51.87	1216	20221013	101.07	5080	-51.87	20230103	2355	3.82	20230619	8850	-72.37	20221215	2355	3.82	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
62	20230620	140101	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2450	25	2	1.03	743158485	304358	82.13	2400	2475	2400	3150	1700	2425	2441.72	1.24	0	63618	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1832	58.33	2.69	12	0.41	42.00	912.00	5080	20230103	-51.77	1216	20221013	101.48	5080	-51.77	20230103	2355	4.03	20230619	8850	-72.32	20221215	2355	4.03	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
63	20230620	130211	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2435	10	2	0.41	627714040	257032	69.36	2400	2475	2400	3150	1700	2425	2442.16	1.24	0	36773	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1821	57.98	2.67	12	0.34	42.00	912.00	5080	20230103	-52.07	1216	20221013	100.25	5080	-52.07	20230103	2355	3.40	20230619	8850	-72.49	20221215	2355	3.40	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
64	20230620	120850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2425	0	3	0.00	569594130	233079	62.89	2400	2475	2400	3150	1700	2425	2443.78	1.24	0	33658	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1813	57.74	2.66	12	0.31	42.00	912.00	5080	20230103	-52.26	1216	20221013	99.42	5080	-52.26	20230103	2355	2.97	20230619	8850	-72.60	20221215	2355	2.97	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
65	20230620	110156	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2435	10	2	0.41	482340285	197131	53.19	2400	2475	2400	3150	1700	2425	2446.80	1.24	0	36645	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1821	57.98	2.67	12	0.26	42.00	912.00	5080	20230103	-52.07	1216	20221013	100.25	5080	-52.07	20230103	2355	3.40	20230619	8850	-72.49	20221215	2355	3.40	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
66	20230620	100321	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2445	20	2	0.82	358668285	146450	39.52	2400	2475	2400	3150	1700	2425	2449.08	1.24	0	44775	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1828	58.21	2.68	12	0.20	42.00	912.00	5080	20230103	-51.87	1216	20221013	101.07	5080	-51.87	20230103	2355	3.82	20230619	8850	-72.37	20221215	2355	3.82	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
67	20230620	091010	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2435	10	2	0.41	98396635	40432	10.91	2400	2455	2400	3150	1700	2425	2433.63	1.24	0	18573	2478	2451	2403	2376	2328	2465	2390	75	725	100	1500	5	1	74774372	1821	57.98	2.67	12	0.05	42.00	912.00	5080	20230103	-52.07	1216	20221013	100.25	5080	-52.07	20230103	2355	3.40	20230619	8850	-72.49	20221215	2355	3.40	20230619	5.91	N	207760	100	74 억	926880	N	N	0	N	N
68	20230619	160823	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2425	5	2	0.21	883434030	369611	98.83	2415	2430	2355	3145	1695	2420	2390.11	1.17	0	51568	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1813	57.74	2.66	12	0.49	42.00	912.00	5080	20230103	-52.26	1216	20221013	99.42	5080	-52.26	20230103	2355	2.97	20230619	8850	-72.60	20221215	2355	2.97	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
69	20230619	150243	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2430	10	2	0.41	850928070	356215	95.25	2415	2430	2355	3145	1695	2420	2388.80	1.17	0	49450	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1817	57.86	2.66	12	0.48	42.00	912.00	5080	20230103	-52.17	1216	20221013	99.84	5080	-52.17	20230103	2355	3.18	20230619	8850	-72.54	20221215	2355	3.18	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
70	20230619	140733	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2400	-20	5	-0.83	684882665	287451	76.86	2415	2425	2355	3145	1695	2420	2382.61	1.17	0	14321	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1795	57.14	2.63	12	0.38	42.00	912.00	5080	20230103	-52.76	1216	20221013	97.37	5080	-52.76	20230103	2355	1.91	20230619	8850	-72.88	20221215	2355	1.91	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
71	20230619	130322	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2385	-35	5	-1.45	510994635	214642	57.39	2415	2425	2355	3145	1695	2420	2380.68	1.17	0	-21286	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1783	56.79	2.62	12	0.29	42.00	912.00	5080	20230103	-53.05	1216	20221013	96.13	5080	-53.05	20230103	2355	1.27	20230619	8850	-73.05	20221215	2355	1.27	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
72	20230619	120301	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2385	-35	5	-1.45	499909255	209987	56.15	2415	2425	2355	3145	1695	2420	2380.67	1.17	0	-21745	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1783	56.79	2.62	12	0.28	42.00	912.00	5080	20230103	-53.05	1216	20221013	96.13	5080	-53.05	20230103	2355	1.27	20230619	8850	-73.05	20221215	2355	1.27	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
73	20230619	110526	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2390	-30	5	-1.24	469519170	197223	52.74	2415	2425	2355	3145	1695	2420	2380.65	1.17	0	-23651	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1787	56.90	2.62	12	0.26	42.00	912.00	5080	20230103	-52.95	1216	20221013	96.55	5080	-52.95	20230103	2355	1.49	20230619	8850	-72.99	20221215	2355	1.49	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
74	20230619	100532	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2365	-55	5	-2.27	365963010	153683	41.09	2415	2425	2355	3145	1695	2420	2381.28	1.17	0	-41468	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1768	56.31	2.59	12	0.21	42.00	912.00	5080	20230103	-53.44	1216	20221013	94.49	5080	-53.44	20230103	2355	0.42	20230619	8850	-73.28	20221215	2355	0.42	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
75	20230619	090545	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2400	-20	5	-0.83	85382720	35424	9.47	2415	2425	2400	3145	1695	2420	2410.31	1.17	0	-14690	2483	2451	2428	2396	2373	2440	2385	75	725	100	1500	5	1	74774372	1795	57.14	2.63	12	0.05	42.00	912.00	5080	20230103	-52.76	1216	20221013	97.37	5080	-52.76	20230103	2400	0.00	20230619	8850	-72.88	20221215	2400	0.00	20230619	5.99	N	207760	100	74 억	875438	N	N	0	N	N
76	20230616	160344	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2420	-10	5	-0.41	890350000	366434	115.23	2430	2460	2405	3155	1705	2430	2429.77	1.06	0	83555	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1810	57.62	2.65	12	0.49	42.00	912.00	5080	20230103	-52.36	1216	20221013	99.01	5080	-52.36	20230103	2405	0.62	20230616	8850	-72.66	20221215	2405	0.62	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
77	20230616	150909	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2420	-10	5	-0.41	863836295	355481	111.79	2430	2460	2405	3155	1705	2430	2430.05	1.06	0	83314	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1810	57.62	2.65	12	0.48	42.00	912.00	5080	20230103	-52.36	1216	20221013	99.01	5080	-52.36	20230103	2405	0.62	20230616	8850	-72.66	20221215	2405	0.62	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
78	20230616	140941	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2410	-20	5	-0.82	797066760	327803	103.08	2430	2460	2405	3155	1705	2430	2431.54	1.06	0	84762	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1802	57.38	2.64	12	0.44	42.00	912.00	5080	20230103	-52.56	1216	20221013	98.19	5080	-52.56	20230103	2405	0.21	20230616	8850	-72.77	20221215	2405	0.21	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
79	20230616	130730	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2435	5	2	0.21	511608670	209749	65.96	2430	2460	2420	3155	1705	2430	2439.15	1.06	0	87642	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1821	57.98	2.67	12	0.28	42.00	912.00	5080	20230103	-52.07	1216	20221013	100.25	5080	-52.07	20230103	2420	0.62	20230616	8850	-72.49	20221215	2420	0.62	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
80	20230616	120125	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2435	5	2	0.21	447388090	183353	57.66	2430	2460	2420	3155	1705	2430	2440.04	1.06	0	87707	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1821	57.98	2.67	12	0.25	42.00	912.00	5080	20230103	-52.07	1216	20221013	100.25	5080	-52.07	20230103	2420	0.62	20230616	8850	-72.49	20221215	2420	0.62	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
81	20230616	110641	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2445	15	2	0.62	414498460	169845	53.41	2430	2460	2420	3155	1705	2430	2440.45	1.06	0	85752	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1828	58.21	2.68	12	0.23	42.00	912.00	5080	20230103	-51.87	1216	20221013	101.07	5080	-51.87	20230103	2420	1.03	20230616	8850	-72.37	20221215	2420	1.03	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
82	20230616	101023	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2450	20	2	0.82	353612910	144889	45.56	2430	2460	2420	3155	1705	2430	2440.58	1.06	0	85059	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1832	58.33	2.69	12	0.19	42.00	912.00	5080	20230103	-51.77	1216	20221013	101.48	5080	-51.77	20230103	2420	1.24	20230616	8850	-72.32	20221215	2420	1.24	20230616	5.97	N	207760	100	74 억	791880	N	N	0	N	N
83	20230616	090441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2445	15	2	0.62	47841520	19628	6.17	2430	2445	2430	3155	1705	2430	2437.41	1.06	0	10296	2503	2466	2443	2406	2383	2455	2395	75	725	100	1500	5	1	74774372	1828	58.21	2.68	12	0.03	42.00	912.00	5080	20230103	-51.87	1216	20221013	101.07	5080	-51.87	20230103	2420	1.03	20230615	8850	-72.37	20221215	2420	1.03	20230615	5.97	N	207760	100	74 억	791880	N	N	0	N	N
84	20230615	150634	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2425	-25	5	-1.02	674404400	276652	48.42	2445	2480	2420	3185	1715	2450	2437.74	1.08	0	-17049	2586	2517	2476	2407	2366	2497	2387	75	735	100	1510	5	1	74774372	1813	57.74	2.66	12	0.37	42.00	912.00	5080	20230103	-52.26	1216	20221013	99.42	5080	-52.26	20230103	2420	0.21	20230615	8850	-72.60	20221215	2420	0.21	20230615	6.03	N	207760	100	74 억	810234	N	N	0	N	N
85	20230615	140315	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2430	-20	5	-0.82	615010385	252184	44.13	2445	2480	2420	3185	1715	2450	2438.74	1.08	0	-15475	2586	2517	2476	2407	2366	2497	2387	75	735	100	1510	5	1	74774372	1817	57.86	2.66	12	0.34	42.00	912.00	5080	20230103	-52.17	1216	20221013	99.84	5080	-52.17	20230103	2420	0.41	20230615	8850	-72.54	20221215	2420	0.41	20230615	6.03	N	207760	100	74 억	810234	N	N	0	N	N
86	20230615	130545	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2425	-25	5	-1.02	581667975	238448	41.73	2445	2480	2420	3185	1715	2450	2439.39	1.08	0	-12660	2586	2517	2476	2407	2366	2497	2387	75	735	100	1510	5	1	74774372	1813	57.74	2.66	12	0.32	42.00	912.00	5080	20230103	-52.26	1216	20221013	99.42	5080	-52.26	20230103	2420	0.21	20230615	8850	-72.60	20221215	2420	0.21	20230615	6.03	N	207760	100	74 억	810234	N	N	0	N	N
87	20230615	120700	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2435	-15	5	-0.61	513721780	210470	36.83	2445	2480	2420	3185	1715	2450	2440.83	1.08	0	-13742	2586	2517	2476	2407	2366	2497	2387	75	735	100	1510	5	1	74774372	1821	57.98	2.67	12	0.28	42.00	912.00	5080	20230103	-52.07	1216	20221013	100.25	5080	-52.07	20230103	2420	0.62	20230615	8850	-72.49	20221215	2420	0.62	20230615	6.03	N	207760	100	74 억	810234	N	N	0	N	N
88	20230615	110337	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2430	-20	5	-0.82	375138835	153333	26.83	2445	2480	2425	3185	1715	2450	2446.56	1.08	0	-23040	2586	2517	2476	2407	2366	2497	2387	75	735	100	1510	5	1	74774372	1817	57.86	2.66	12	0.21	42.00	912.00	5080	20230103	-52.17	1216	20221013	99.84	5080	-52.17	20230103	2425	0.21	20230615	8850	-72.54	20221215	2425	0.21	20230615	6.03	N	207760	100	74 억	810234	N	N	0	N	N
89	20230611	184518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2560	30	2	1.19	668354725	261832	101.95	2530	2565	2530	3285	1775	2530	2552.48	1.28	22355	56405	2610	2570	2545	2505	2480	2557	2492	75	755	100	1560	5	1	74774372	1914	60.95	2.81	12	0.35	42.00	912.00	5080	20230103	-49.61	1216	20221013	110.53	5080	-49.61	20230103	2455	4.28	20230517	8850	-71.07	20221215	2455	4.28	20230517	5.98	N	207760	100	74 억	956933	N	N	11735	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History