KissMeData/127710/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	investmentCareful	shortOverheated
2	20230630	160743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1497	-12	5	-0.80	41076002	27515	91.75	1492	1507	1481	1961	1057	1509	1492.86	0.12	-1789	-1789	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	523	2.99	0.27	12	0.08	500.00	5445.00	2490	20220721	-39.88	1410	20221013	6.17	1921	-22.07	20230131	1481	1.08	20230630	2490	-39.88	20220721	1410	6.17	20221013	1.73	N	127710	500	174 억	12270	N	N	N	N
3	20230630	150745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1495	-14	5	-0.93	38485373	25784	85.98	1492	1507	1481	1961	1057	1509	1492.61	0.12	-1781	-1333	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	522	2.99	0.27	12	0.07	500.00	5445.00	2490	20220721	-39.96	1410	20221013	6.03	1921	-22.18	20230131	1481	0.95	20230630	2490	-39.96	20220721	1410	6.03	20221013	1.73	N	127710	500	174 억	12278	N	N	N	N
4	20230630	140744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1492	-17	5	-1.13	32176095	21563	71.90	1492	1507	1481	1961	1057	1509	1492.19	0.12	-1781	-1333	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	521	2.98	0.27	12	0.06	500.00	5445.00	2490	20220721	-40.08	1410	20221013	5.82	1921	-22.33	20230131	1481	0.74	20230630	2490	-40.08	20220721	1410	5.82	20221013	1.73	N	127710	500	174 억	12278	N	N	N	N
5	20230630	130744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	-10	5	-0.66	27485706	18419	61.42	1492	1507	1481	1961	1057	1509	1492.25	0.12	-1781	-1333	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	523	3.00	0.28	12	0.05	500.00	5445.00	2490	20220721	-39.80	1410	20221013	6.31	1921	-21.97	20230131	1481	1.22	20230630	2490	-39.80	20220721	1410	6.31	20221013	1.73	N	127710	500	174 억	12278	N	N	N	N
6	20230630	120742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	-9	5	-0.60	25884717	17351	57.86	1492	1507	1481	1961	1057	1509	1491.83	0.13	-781	-333	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	524	3.00	0.28	12	0.05	500.00	5445.00	2490	20220721	-39.76	1410	20221013	6.38	1921	-21.92	20230131	1481	1.28	20230630	2490	-39.76	20220721	1410	6.38	20221013	1.73	N	127710	500	174 억	13278	N	N	N	N
7	20230630	110745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	-9	5	-0.60	18408418	12348	41.17	1492	1507	1481	1961	1057	1509	1490.80	0.13	-709	-261	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	524	3.00	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.76	1410	20221013	6.38	1921	-21.92	20230131	1481	1.28	20230630	2490	-39.76	20220721	1410	6.38	20221013	1.73	N	127710	500	174 억	13350	N	N	N	N
8	20230630	100744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1503	-6	5	-0.40	18363379	12318	41.07	1492	1507	1481	1961	1057	1509	1490.78	0.13	-705	-257	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	525	3.01	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.64	1410	20221013	6.60	1921	-21.76	20230131	1481	1.49	20230630	2490	-39.64	20220721	1410	6.60	20221013	1.73	N	127710	500	174 억	13354	N	N	N	N
9	20230630	090745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1493	-16	5	-1.06	2559259	1713	5.71	1492	1507	1492	1961	1057	1509	1494.02	0.13	0	448	1521	1514	1507	1500	1493	1511	1497	175	452	500	960	1	1	34904082	521	2.99	0.27	12	0.00	500.00	5445.00	2490	20220721	-40.04	1410	20221013	5.89	1921	-22.28	20230131	1492	0.07	20230630	2490	-40.04	20220721	1410	5.89	20221013	1.73	N	127710	500	174 억	14059	N	N	N	N
10	20230629	160743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1509	-5	5	-0.33	45168875	29990	224.36	1514	1514	1500	1968	1060	1514	1506.13	0.13	-6732	-6732	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	527	3.02	0.28	12	0.09	500.00	5445.00	2490	20220721	-39.40	1410	20221013	7.02	1921	-21.45	20230131	1500	0.60	20230629	2490	-39.40	20220721	1410	7.02	20221013	1.74	N	127710	500	174 억	14059	N	N	N	N
11	20230629	150741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	-14	5	-0.92	41118314	27298	204.22	1514	1514	1500	1968	1060	1514	1506.28	0.13	-6732	-6732	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	524	3.00	0.28	12	0.08	500.00	5445.00	2490	20220721	-39.76	1410	20221013	6.38	1921	-21.92	20230131	1500	0.00	20230629	2490	-39.76	20220721	1410	6.38	20221013	1.74	N	127710	500	174 억	14059	N	N	N	N
12	20230629	140738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1509	-5	5	-0.33	37939875	25180	188.37	1514	1514	1500	1968	1060	1514	1506.75	0.14	-6516	-6516	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	527	3.02	0.28	12	0.07	500.00	5445.00	2490	20220721	-39.40	1410	20221013	7.02	1921	-21.45	20230131	1500	0.60	20230629	2490	-39.40	20220721	1410	7.02	20221013	1.74	N	127710	500	174 억	14275	N	N	N	N
13	20230629	130739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1502	-12	5	-0.79	34771328	23080	172.66	1514	1514	1500	1968	1060	1514	1506.56	0.14	-6040	-6040	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	524	3.00	0.28	12	0.07	500.00	5445.00	2490	20220721	-39.68	1410	20221013	6.52	1921	-21.81	20230131	1500	0.13	20230629	2490	-39.68	20220721	1410	6.52	20221013	1.74	N	127710	500	174 억	14751	N	N	N	N
14	20230629	120741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1511	-3	5	-0.20	22037170	14610	109.30	1514	1514	1504	1968	1060	1514	1508.36	0.15	-4690	-4690	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	527	3.02	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1501	0.67	20230626	2490	-39.32	20220721	1410	7.16	20221013	1.74	N	127710	500	174 억	16101	N	N	N	N
15	20230629	110743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1509	-5	5	-0.33	13729857	9099	68.07	1514	1514	1508	1968	1060	1514	1508.94	0.17	-3218	-3218	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	527	3.02	0.28	12	0.03	500.00	5445.00	2490	20220721	-39.40	1410	20221013	7.02	1921	-21.45	20230131	1501	0.53	20230626	2490	-39.40	20220721	1410	7.02	20221013	1.74	N	127710	500	174 억	17573	N	N	N	N
16	20230629	100744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1511	-3	5	-0.20	3343351	2215	16.57	1514	1514	1508	1968	1060	1514	1509.41	0.20	-198	-198	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	527	3.02	0.28	12	0.01	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1501	0.67	20230626	2490	-39.32	20220721	1410	7.16	20221013	1.74	N	127710	500	174 억	20593	N	N	N	N
17	20230629	090712	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1509	-5	5	-0.33	326789	216	1.62	1514	1514	1509	1968	1060	1514	1512.91	0.20	-167	-167	1532	1523	1517	1508	1502	1520	1505	175	454	500	960	1	1	34904082	527	3.02	0.28	12	0.00	500.00	5445.00	2490	20220721	-39.40	1410	20221013	7.02	1921	-21.45	20230131	1501	0.53	20230626	2490	-39.40	20220721	1410	7.02	20221013	1.74	N	127710	500	174 억	20624	N	N	N	N
18	20230628	160731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1514	-9	5	-0.59	19815686	13067	53.77	1520	1526	1511	1979	1067	1523	1516.55	0.20	-332	-332	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	528	3.03	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.20	1410	20221013	7.38	1921	-21.19	20230131	1501	0.87	20230626	2490	-39.20	20220721	1410	7.38	20221013	1.75	N	127710	500	174 억	20791	N	N	N	N
19	20230628	150737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1519	-4	5	-0.26	17206524	11344	46.68	1520	1526	1511	1979	1067	1523	1516.80	0.20	-216	296	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	530	3.04	0.28	12	0.03	500.00	5445.00	2490	20220721	-39.00	1410	20221013	7.73	1921	-20.93	20230131	1501	1.20	20230626	2490	-39.00	20220721	1410	7.73	20221013	1.75	N	127710	500	174 억	20907	N	N	N	N
20	20230628	140735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1521	-2	5	-0.13	16260464	10720	44.11	1520	1526	1511	1979	1067	1523	1516.83	0.20	-71	441	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	531	3.04	0.28	12	0.03	500.00	5445.00	2490	20220721	-38.92	1410	20221013	7.87	1921	-20.82	20230131	1501	1.33	20230626	2490	-38.92	20220721	1410	7.87	20221013	1.75	N	127710	500	174 억	21052	N	N	N	N
21	20230628	130736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1512	-11	5	-0.72	16120451	10628	43.73	1520	1526	1511	1979	1067	1523	1516.79	0.20	-54	458	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	528	3.02	0.28	12	0.03	500.00	5445.00	2490	20220721	-39.28	1410	20221013	7.23	1921	-21.29	20230131	1501	0.73	20230626	2490	-39.28	20220721	1410	7.23	20221013	1.75	N	127710	500	174 억	21069	N	N	N	N
22	20230628	120740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1523	0	3	0.00	10967631	7226	29.73	1520	1526	1515	1979	1067	1523	1517.80	0.20	0	512	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	532	3.05	0.28	12	0.02	500.00	5445.00	2490	20220721	-38.84	1410	20221013	8.01	1921	-20.72	20230131	1501	1.47	20230626	2490	-38.84	20220721	1410	8.01	20221013	1.75	N	127710	500	174 억	21123	N	N	N	N
23	20230628	110740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1526	3	2	0.20	3226230	2121	8.73	1520	1526	1518	1979	1067	1523	1521.09	0.20	0	0	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	533	3.05	0.28	12	0.01	500.00	5445.00	2490	20220721	-38.71	1410	20221013	8.23	1921	-20.56	20230131	1501	1.67	20230626	2490	-38.71	20220721	1410	8.23	20221013	1.75	N	127710	500	174 억	21123	N	N	N	N
24	20230628	100740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1523	0	3	0.00	984081	647	2.66	1520	1523	1520	1979	1067	1523	1520.99	0.20	0	0	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	532	3.05	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.84	1410	20221013	8.01	1921	-20.72	20230131	1501	1.47	20230626	2490	-38.84	20220721	1410	8.01	20221013	1.75	N	127710	500	174 억	21123	N	N	N	N
25	20230628	090738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1520	-3	5	-0.20	629280	414	1.70	1520	1520	1520	1979	1067	1523	1520.00	0.20	0	0	1537	1529	1520	1512	1503	1534	1517	175	456	500	970	1	1	34904082	531	3.04	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1501	1.27	20230626	2490	-38.96	20220721	1410	7.80	20221013	1.75	N	127710	500	174 억	21123	N	N	N	N
26	20230627	160736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1523	5	2	0.33	36659391	24174	74.20	1518	1528	1511	1973	1063	1518	1516.48	0.20	-705	-705	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	532	3.05	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.84	1410	20221013	8.01	1921	-20.72	20230131	1501	1.47	20230626	2490	-38.84	20220721	1410	8.01	20221013	1.78	N	127710	500	174 억	21123	N	N	N	N
27	20230627	150741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1525	7	2	0.46	35087388	23142	71.03	1518	1528	1511	1973	1063	1518	1516.18	0.21	-239	-239	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	532	3.05	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.76	1410	20221013	8.16	1921	-20.61	20230131	1501	1.60	20230626	2490	-38.76	20220721	1410	8.16	20221013	1.78	N	127710	500	174 억	21589	N	N	N	N
28	20230627	140750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1526	8	2	0.53	33692534	22225	68.22	1518	1528	1511	1973	1063	1518	1515.97	0.21	-239	-239	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	533	3.05	0.28	12	0.06	500.00	5445.00	2490	20220721	-38.71	1410	20221013	8.23	1921	-20.56	20230131	1501	1.67	20230626	2490	-38.71	20220721	1410	8.23	20221013	1.78	N	127710	500	174 억	21589	N	N	N	N
29	20230627	130748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1526	8	2	0.53	31270798	20638	63.35	1518	1526	1511	1973	1063	1518	1515.20	0.21	-209	-209	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	533	3.05	0.28	12	0.06	500.00	5445.00	2490	20220721	-38.71	1410	20221013	8.23	1921	-20.56	20230131	1501	1.67	20230626	2490	-38.71	20220721	1410	8.23	20221013	1.78	N	127710	500	174 억	21619	N	N	N	N
30	20230627	120749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1511	-7	5	-0.46	17402265	11497	35.29	1518	1518	1511	1973	1063	1518	1513.64	0.21	-28	-28	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	527	3.02	0.28	12	0.03	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1501	0.67	20230626	2490	-39.32	20220721	1410	7.16	20221013	1.78	N	127710	500	174 억	21800	N	N	N	N
31	20230627	110755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1517	-1	5	-0.07	14224797	9395	28.84	1518	1518	1511	1973	1063	1518	1514.08	0.21	22	22	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	529	3.03	0.28	12	0.03	500.00	5445.00	2490	20220721	-39.08	1410	20221013	7.59	1921	-21.03	20230131	1501	1.07	20230626	2490	-39.08	20220721	1410	7.59	20221013	1.78	N	127710	500	174 억	21850	N	N	N	N
32	20230627	100732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1516	-2	5	-0.13	4921403	3247	9.97	1518	1518	1511	1973	1063	1518	1515.68	0.21	180	180	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	529	3.03	0.28	12	0.01	500.00	5445.00	2490	20220721	-39.12	1410	20221013	7.52	1921	-21.08	20230131	1501	1.00	20230626	2490	-39.12	20220721	1410	7.52	20221013	1.78	N	127710	500	174 억	22008	N	N	N	N
33	20230627	090738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1517	-1	5	-0.07	3511737	2317	7.11	1518	1518	1511	1973	1063	1518	1515.64	0.21	210	186	1537	1527	1514	1504	1491	1532	1509	175	455	500	970	1	1	34904082	529	3.03	0.28	12	0.01	500.00	5445.00	2490	20220721	-39.08	1410	20221013	7.59	1921	-21.03	20230131	1501	1.07	20230626	2490	-39.08	20220721	1410	7.59	20221013	1.78	N	127710	500	174 억	22038	N	N	N	N
34	20230626	160735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1518	-6	5	-0.39	48851234	32388	74.38	1501	1524	1501	1981	1067	1524	1508.31	0.21	-36	-69	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	530	3.04	0.28	12	0.09	500.00	5445.00	2490	20220721	-39.04	1410	20221013	7.66	1921	-20.98	20230131	1501	1.13	20230626	2490	-39.04	20220721	1410	7.66	20221013	1.86	N	127710	500	174 억	21828	N	N	N	N
35	20230626	150741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1515	-9	5	-0.59	43490417	28851	66.26	1501	1524	1501	1981	1067	1524	1507.41	0.21	-170	-209	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	529	3.03	0.28	12	0.08	500.00	5445.00	2490	20220721	-39.16	1410	20221013	7.45	1921	-21.13	20230131	1501	0.93	20230626	2490	-39.16	20220721	1410	7.45	20221013	1.86	N	127710	500	174 억	21694	N	N	N	N
36	20230626	140739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1512	-12	5	-0.79	42342191	28092	64.51	1501	1524	1501	1981	1067	1524	1507.27	0.20	-422	-476	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	528	3.02	0.28	12	0.08	500.00	5445.00	2490	20220721	-39.28	1410	20221013	7.23	1921	-21.29	20230131	1501	0.73	20230626	2490	-39.28	20220721	1410	7.23	20221013	1.86	N	127710	500	174 억	21442	N	N	N	N
37	20230626	130736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1511	-13	5	-0.85	34522194	22927	52.65	1501	1524	1501	1981	1067	1524	1505.74	0.20	-665	-698	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	527	3.02	0.28	12	0.07	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1501	0.67	20230626	2490	-39.32	20220721	1410	7.16	20221013	1.86	N	127710	500	174 억	21199	N	N	N	N
38	20230626	120735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1506	-18	5	-1.18	33831576	22469	51.60	1501	1524	1501	1981	1067	1524	1505.70	0.20	-665	-698	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	526	3.01	0.28	12	0.06	500.00	5445.00	2490	20220721	-39.52	1410	20221013	6.81	1921	-21.60	20230131	1501	0.33	20230626	2490	-39.52	20220721	1410	6.81	20221013	1.86	N	127710	500	174 억	21199	N	N	N	N
39	20230626	110735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1512	-12	5	-0.79	32157786	21361	49.06	1501	1524	1501	1981	1067	1524	1505.44	0.20	-665	-698	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	528	3.02	0.28	12	0.06	500.00	5445.00	2490	20220721	-39.28	1410	20221013	7.23	1921	-21.29	20230131	1501	0.73	20230626	2490	-39.28	20220721	1410	7.23	20221013	1.86	N	127710	500	174 억	21199	N	N	N	N
40	20230626	100735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1517	-7	5	-0.46	7069645	4682	10.75	1501	1524	1501	1981	1067	1524	1509.96	0.20	-406	-439	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	529	3.03	0.28	12	0.01	500.00	5445.00	2490	20220721	-39.08	1410	20221013	7.59	1921	-21.03	20230131	1501	1.07	20230626	2490	-39.08	20220721	1410	7.59	20221013	1.86	N	127710	500	174 억	21458	N	N	N	N
41	20230626	090737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1521	-3	5	-0.20	4387538	2909	6.68	1501	1524	1501	1981	1067	1524	1508.26	0.21	-59	-92	1553	1538	1531	1516	1509	1535	1513	175	457	500	970	1	1	34904082	531	3.04	0.28	12	0.01	500.00	5445.00	2490	20220721	-38.92	1410	20221013	7.87	1921	-20.82	20230131	1501	1.33	20230626	2490	-38.92	20220721	1410	7.87	20221013	1.86	N	127710	500	174 억	21805	N	N	N	N
42	20230623	174608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1524	-22	5	-1.42	66606885	43545	145.70	1542	1546	1524	2005	1083	1546	1529.61	0.21	-837	-837	1560	1552	1548	1540	1536	1557	1545	175	461	500	980	1	1	34904082	532	3.05	0.28	12	0.12	500.00	5445.00	2490	20220721	-38.80	1410	20221013	8.09	1921	-20.67	20230131	1524	0.00	20230623	2490	-38.80	20220721	1410	8.09	20221013	1.87	N	127710	500	174 억	21864	N	N	N	N
43	20230623	140615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1526	-20	5	-1.29	59659841	38992	130.47	1542	1546	1524	2005	1083	1546	1530.05	0.21	-772	564	1560	1552	1548	1540	1536	1557	1545	175	461	500	980	1	1	34904082	533	3.05	0.28	12	0.11	500.00	5445.00	2490	20220721	-38.71	1410	20221013	8.23	1921	-20.56	20230131	1524	0.13	20230623	2490	-38.71	20220721	1410	8.23	20221013	1.87	N	127710	500	174 억	21929	N	N	N	N
44	20230622	160453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1546	-14	5	-0.90	46294748	29885	72.27	1544	1556	1544	2025	1092	1560	1549.80	0.22	-458	-497	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	540	3.09	0.28	12	0.09	500.00	5445.00	2490	20220721	-37.91	1410	20221013	9.65	1921	-19.52	20230131	1539	0.45	20230608	2490	-37.91	20220721	1410	9.65	20221013	1.89	N	127710	500	174 억	22701	N	N	N	N
45	20230622	150856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1551	-9	5	-0.58	32198528	20768	50.22	1544	1556	1544	2025	1092	1560	1550.39	0.22	-451	-458	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	541	3.10	0.28	12	0.06	500.00	5445.00	2490	20220721	-37.71	1410	20221013	10.00	1921	-19.26	20230131	1539	0.78	20230608	2490	-37.71	20220721	1410	10.00	20221013	1.89	N	127710	500	174 억	22708	N	N	N	N
46	20230622	140804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1550	-10	5	-0.64	29542828	19054	46.08	1544	1556	1544	2025	1092	1560	1550.48	0.22	-429	-436	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	541	3.10	0.28	12	0.05	500.00	5445.00	2490	20220721	-37.75	1410	20221013	9.93	1921	-19.31	20230131	1539	0.71	20230608	2490	-37.75	20220721	1410	9.93	20221013	1.89	N	127710	500	174 억	22730	N	N	N	N
47	20230622	130119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1556	-4	5	-0.26	22047418	14221	34.39	1544	1556	1544	2025	1092	1560	1550.34	0.22	-218	-225	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	543	3.11	0.29	12	0.04	500.00	5445.00	2490	20220721	-37.51	1410	20221013	10.35	1921	-19.00	20230131	1539	1.10	20230608	2490	-37.51	20220721	1410	10.35	20221013	1.89	N	127710	500	174 억	22941	N	N	N	N
48	20230622	120156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1552	-8	5	-0.51	15611829	10072	24.36	1544	1556	1544	2025	1092	1560	1550.02	0.22	-216	-223	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	542	3.10	0.29	12	0.03	500.00	5445.00	2490	20220721	-37.67	1410	20221013	10.07	1921	-19.21	20230131	1539	0.84	20230608	2490	-37.67	20220721	1410	10.07	20221013	1.89	N	127710	500	174 억	22943	N	N	N	N
49	20230622	110248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1551	-9	5	-0.58	13893378	8966	21.68	1544	1556	1544	2025	1092	1560	1549.56	0.22	-216	-223	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	541	3.10	0.28	12	0.03	500.00	5445.00	2490	20220721	-37.71	1410	20221013	10.00	1921	-19.26	20230131	1539	0.78	20230608	2490	-37.71	20220721	1410	10.00	20221013	1.89	N	127710	500	174 억	22943	N	N	N	N
50	20230622	100459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1556	-4	5	-0.26	8889920	5743	13.89	1544	1556	1544	2025	1092	1560	1547.96	0.22	-195	-202	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	543	3.11	0.29	12	0.02	500.00	5445.00	2490	20220721	-37.51	1410	20221013	10.35	1921	-19.00	20230131	1539	1.10	20230608	2490	-37.51	20220721	1410	10.35	20221013	1.89	N	127710	500	174 억	22964	N	N	N	N
51	20230622	090210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1550	-10	5	-0.64	714986	463	1.12	1544	1550	1544	2025	1092	1560	1544.25	0.22	-19	-19	1593	1576	1563	1546	1533	1570	1540	175	466	500	990	1	1	34904082	541	3.10	0.28	12	0.00	500.00	5445.00	2490	20220721	-37.75	1410	20221013	9.93	1921	-19.31	20230131	1539	0.71	20230608	2490	-37.75	20220721	1410	9.93	20221013	1.89	N	127710	500	174 억	23140	N	N	N	N
52	20230621	160444	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1560	-21	5	-1.33	64573340	41350	143.33	1571	1580	1550	2055	1107	1581	1561.63	0.22	-3865	-3865	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	545	3.12	0.29	12	0.12	500.00	5445.00	2490	20220721	-37.35	1410	20221013	10.64	1921	-18.79	20230131	1539	1.36	20230608	2490	-37.35	20220721	1410	10.64	20221013	1.89	N	127710	500	174 억	23159	N	N	N	N
53	20230621	150844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1564	-17	5	-1.08	60559489	38769	134.38	1571	1580	1550	2055	1107	1581	1562.06	0.22	-3845	-3845	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	546	3.13	0.29	12	0.11	500.00	5445.00	2490	20220721	-37.19	1410	20221013	10.92	1921	-18.58	20230131	1539	1.62	20230608	2490	-37.19	20220721	1410	10.92	20221013	1.89	N	127710	500	174 억	23179	N	N	N	N
54	20230621	140606	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1559	-22	5	-1.39	59998201	38409	133.13	1571	1580	1550	2055	1107	1581	1562.09	0.22	-3766	-3766	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	544	3.12	0.29	12	0.11	500.00	5445.00	2490	20220721	-37.39	1410	20221013	10.57	1921	-18.84	20230131	1539	1.30	20230608	2490	-37.39	20220721	1410	10.57	20221013	1.89	N	127710	500	174 억	23258	N	N	N	N
55	20230621	130842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1567	-14	5	-0.89	58451906	37415	129.69	1571	1580	1550	2055	1107	1581	1562.26	0.22	-3586	-3586	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	547	3.13	0.29	12	0.11	500.00	5445.00	2490	20220721	-37.07	1410	20221013	11.13	1921	-18.43	20230131	1539	1.82	20230608	2490	-37.07	20220721	1410	11.13	20221013	1.89	N	127710	500	174 억	23438	N	N	N	N
56	20230621	120211	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1556	-25	5	-1.58	41440626	26462	91.72	1571	1580	1556	2055	1107	1581	1566.04	0.23	-2476	-2476	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	543	3.11	0.29	12	0.08	500.00	5445.00	2490	20220721	-37.51	1410	20221013	10.35	1921	-19.00	20230131	1539	1.10	20230608	2490	-37.51	20220721	1410	10.35	20221013	1.89	N	127710	500	174 억	24548	N	N	N	N
57	20230621	110738	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1575	-6	5	-0.38	20463205	13036	45.19	1571	1580	1563	2055	1107	1581	1569.75	0.24	-2092	-2092	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	550	3.15	0.29	12	0.04	500.00	5445.00	2490	20220721	-36.75	1410	20221013	11.70	1921	-18.01	20230131	1539	2.34	20230608	2490	-36.75	20220721	1410	11.70	20221013	1.89	N	127710	500	174 억	24932	N	N	N	N
58	20230621	100806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1571	-10	5	-0.63	12303670	7838	27.17	1571	1580	1563	2055	1107	1581	1569.75	0.26	-236	-236	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	548	3.14	0.29	12	0.02	500.00	5445.00	2490	20220721	-36.91	1410	20221013	11.42	1921	-18.22	20230131	1539	2.08	20230608	2490	-36.91	20220721	1410	11.42	20221013	1.89	N	127710	500	174 억	26788	N	N	N	N
59	20230621	090250	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1571	-10	5	-0.63	1079277	687	2.38	1571	1571	1571	2055	1107	1581	1571.00	0.26	0	0	1597	1588	1578	1569	1559	1593	1574	175	474	500	1010	1	1	34904082	548	3.14	0.29	12	0.00	500.00	5445.00	2490	20220721	-36.91	1410	20221013	11.42	1921	-18.22	20230131	1539	2.08	20230608	2490	-36.91	20220721	1410	11.42	20221013	1.89	N	127710	500	174 억	27024	N	N	N	N
60	20230620	160735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1581	8	2	0.51	45419085	28848	85.69	1571	1587	1568	2040	1102	1573	1574.19	0.26	-177	-177	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	552	3.16	0.29	12	0.08	500.00	5445.00	2490	20220721	-36.51	1410	20221013	12.13	1921	-17.70	20230131	1539	2.73	20230608	2490	-36.51	20220721	1410	12.13	20221013	1.89	N	127710	500	174 억	27024	N	N	N	N
61	20230620	150112	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1581	8	2	0.51	41939304	26647	79.15	1571	1587	1568	2040	1102	1573	1573.88	0.26	-177	-177	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	552	3.16	0.29	12	0.08	500.00	5445.00	2490	20220721	-36.51	1410	20221013	12.13	1921	-17.70	20230131	1539	2.73	20230608	2490	-36.51	20220721	1410	12.13	20221013	1.89	N	127710	500	174 억	27024	N	N	N	N
62	20230620	140155	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1575	2	2	0.13	40522157	25750	76.49	1571	1587	1568	2040	1102	1573	1573.68	0.26	-90	-90	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	550	3.15	0.29	12	0.07	500.00	5445.00	2490	20220721	-36.75	1410	20221013	11.70	1921	-18.01	20230131	1539	2.34	20230608	2490	-36.75	20220721	1410	11.70	20221013	1.89	N	127710	500	174 억	27111	N	N	N	N
63	20230620	130837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1583	10	2	0.64	36296837	23068	68.52	1571	1587	1568	2040	1102	1573	1573.47	0.26	-90	-90	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	553	3.17	0.29	12	0.07	500.00	5445.00	2490	20220721	-36.43	1410	20221013	12.27	1921	-17.60	20230131	1539	2.86	20230608	2490	-36.43	20220721	1410	12.27	20221013	1.89	N	127710	500	174 억	27111	N	N	N	N
64	20230620	120357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1577	4	2	0.25	35501799	22564	67.02	1571	1587	1568	2040	1102	1573	1573.38	0.26	-58	-58	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	550	3.15	0.29	12	0.06	500.00	5445.00	2490	20220721	-36.67	1410	20221013	11.84	1921	-17.91	20230131	1539	2.47	20230608	2490	-36.67	20220721	1410	11.84	20221013	1.89	N	127710	500	174 억	27143	N	N	N	N
65	20230620	110536	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1583	10	2	0.64	32788470	20846	61.92	1571	1587	1568	2040	1102	1573	1572.89	0.26	177	177	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	553	3.17	0.29	12	0.06	500.00	5445.00	2490	20220721	-36.43	1410	20221013	12.27	1921	-17.60	20230131	1539	2.86	20230608	2490	-36.43	20220721	1410	12.27	20221013	1.89	N	127710	500	174 억	27378	N	N	N	N
66	20230620	100105	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1578	5	2	0.32	32043636	20375	60.52	1571	1578	1568	2040	1102	1573	1572.69	0.26	197	197	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	551	3.16	0.29	12	0.06	500.00	5445.00	2490	20220721	-36.63	1410	20221013	11.91	1921	-17.86	20230131	1539	2.53	20230608	2490	-36.63	20220721	1410	11.91	20221013	1.89	N	127710	500	174 억	27398	N	N	N	N
67	20230620	090658	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1573	0	3	0.00	3140676	1999	5.94	1571	1573	1570	2040	1102	1573	1571.12	0.26	-248	-260	1598	1585	1578	1565	1558	1583	1563	175	469	500	1000	1	1	34904082	549	3.15	0.29	12	0.01	500.00	5445.00	2490	20220721	-36.83	1410	20221013	11.56	1921	-18.12	20230131	1539	2.21	20230608	2490	-36.83	20220721	1410	11.56	20221013	1.89	N	127710	500	174 억	26953	N	N	N	N
68	20230619	160747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1573	-8	5	-0.51	53070900	33646	182.72	1573	1591	1571	2055	1107	1581	1577.34	0.26	-1814	-1814	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	549	3.15	0.29	12	0.10	500.00	5445.00	2490	20220721	-36.83	1410	20221013	11.56	1921	-18.12	20230131	1539	2.21	20230608	2490	-36.83	20220721	1410	11.56	20221013	1.89	N	127710	500	174 억	27201	N	N	N	N
69	20230619	150821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1585	4	2	0.25	49719876	31516	171.15	1573	1591	1571	2055	1107	1581	1577.61	0.26	-1822	-1829	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	553	3.17	0.29	12	0.09	500.00	5445.00	2490	20220721	-36.35	1410	20221013	12.41	1921	-17.49	20230131	1539	2.99	20230608	2490	-36.35	20220721	1410	12.41	20221013	1.89	N	127710	500	174 억	27193	N	N	N	N
70	20230619	140111	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1583	2	2	0.13	48976670	31046	168.60	1573	1591	1571	2055	1107	1581	1577.55	0.26	-1901	-1901	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	553	3.17	0.29	12	0.09	500.00	5445.00	2490	20220721	-36.43	1410	20221013	12.27	1921	-17.60	20230131	1539	2.86	20230608	2490	-36.43	20220721	1410	12.27	20221013	1.89	N	127710	500	174 억	27114	N	N	N	N
71	20230619	130604	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1578	-3	5	-0.19	44391717	28136	152.80	1573	1591	1571	2055	1107	1581	1577.76	0.26	-1901	-1901	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	551	3.16	0.29	12	0.08	500.00	5445.00	2490	20220721	-36.63	1410	20221013	11.91	1921	-17.86	20230131	1539	2.53	20230608	2490	-36.63	20220721	1410	11.91	20221013	1.89	N	127710	500	174 억	27114	N	N	N	N
72	20230619	120343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1572	-9	5	-0.57	41754885	26463	143.71	1573	1591	1571	2055	1107	1581	1577.86	0.26	-1901	-1901	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	549	3.14	0.29	12	0.08	500.00	5445.00	2490	20220721	-36.87	1410	20221013	11.49	1921	-18.17	20230131	1539	2.14	20230608	2490	-36.87	20220721	1410	11.49	20221013	1.89	N	127710	500	174 억	27114	N	N	N	N
73	20230619	110221	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1581	0	3	0.00	37959490	24050	130.61	1573	1591	1571	2055	1107	1581	1578.36	0.26	-2136	-2136	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	552	3.16	0.29	12	0.07	500.00	5445.00	2490	20220721	-36.51	1410	20221013	12.13	1921	-17.70	20230131	1539	2.73	20230608	2490	-36.51	20220721	1410	12.13	20221013	1.89	N	127710	500	174 억	26879	N	N	N	N
74	20230619	100357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1582	1	2	0.06	30579874	19383	105.26	1573	1591	1571	2055	1107	1581	1577.66	0.26	-2216	-2216	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	552	3.16	0.29	12	0.06	500.00	5445.00	2490	20220721	-36.47	1410	20221013	12.20	1921	-17.65	20230131	1539	2.79	20230608	2490	-36.47	20220721	1410	12.20	20221013	1.89	N	127710	500	174 억	26799	N	N	N	N
75	20230619	090320	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1578	-3	5	-0.19	1361204	864	4.69	1573	1580	1573	2055	1107	1581	1575.47	0.28	-1	-182	1591	1586	1578	1573	1565	1588	1575	175	474	500	1010	1	1	34904082	551	3.16	0.29	12	0.00	500.00	5445.00	2490	20220721	-36.63	1410	20221013	11.91	1921	-17.86	20230131	1539	2.53	20230608	2490	-36.63	20220721	1410	11.91	20221013	1.89	N	127710	500	174 억	29014	N	N	N	N
76	20230616	160823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1581	-4	5	-0.25	29018740	18414	50.36	1573	1583	1570	2060	1110	1585	1575.90	0.28	441	441	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	552	3.16	0.29	12	0.05	500.00	5445.00	2490	20220721	-36.51	1410	20221013	12.13	1921	-17.70	20230131	1539	2.73	20230608	2490	-36.51	20220721	1410	12.13	20221013	1.89	N	127710	500	174 억	29015	N	N	N	N
77	20230616	150258	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1580	-5	5	-0.32	24020806	15248	41.70	1573	1583	1570	2060	1110	1585	1575.34	0.28	787	787	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	551	3.16	0.29	12	0.04	500.00	5445.00	2490	20220721	-36.55	1410	20221013	12.06	1921	-17.75	20230131	1539	2.66	20230608	2490	-36.55	20220721	1410	12.06	20221013	1.89	N	127710	500	174 억	29361	N	N	N	N
78	20230616	140222	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1575	-10	5	-0.63	23357532	14827	40.55	1573	1583	1570	2060	1110	1585	1575.34	0.28	907	907	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	550	3.15	0.29	12	0.04	500.00	5445.00	2490	20220721	-36.75	1410	20221013	11.70	1921	-18.01	20230131	1539	2.34	20230608	2490	-36.75	20220721	1410	11.70	20221013	1.89	N	127710	500	174 억	29481	N	N	N	N
79	20230616	130551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1577	-8	5	-0.50	21004749	13333	36.46	1573	1583	1570	2060	1110	1585	1575.40	0.28	993	993	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	550	3.15	0.29	12	0.04	500.00	5445.00	2490	20220721	-36.67	1410	20221013	11.84	1921	-17.91	20230131	1539	2.47	20230608	2490	-36.67	20220721	1410	11.84	20221013	1.89	N	127710	500	174 억	29567	N	N	N	N
80	20230616	120935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1581	-4	5	-0.25	10451026	6629	18.13	1573	1583	1573	2060	1110	1585	1576.56	0.28	996	996	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	552	3.16	0.29	12	0.02	500.00	5445.00	2490	20220721	-36.51	1410	20221013	12.13	1921	-17.70	20230131	1539	2.73	20230608	2490	-36.51	20220721	1410	12.13	20221013	1.89	N	127710	500	174 억	29570	N	N	N	N
81	20230616	110102	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1577	-8	5	-0.50	9850319	6248	17.09	1573	1583	1573	2060	1110	1585	1576.56	0.28	997	997	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	550	3.15	0.29	12	0.02	500.00	5445.00	2490	20220721	-36.67	1410	20221013	11.84	1921	-17.91	20230131	1539	2.47	20230608	2490	-36.67	20220721	1410	11.84	20221013	1.89	N	127710	500	174 억	29571	N	N	N	N
82	20230616	100734	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1579	-6	5	-0.38	8390802	5323	14.56	1573	1583	1573	2060	1110	1585	1576.33	0.28	997	997	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	551	3.16	0.29	12	0.02	500.00	5445.00	2490	20220721	-36.59	1410	20221013	11.99	1921	-17.80	20230131	1539	2.60	20230608	2490	-36.59	20220721	1410	11.99	20221013	1.89	N	127710	500	174 억	29571	N	N	N	N
83	20230616	090624	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1580	-5	5	-0.32	3413494	2170	5.93	1573	1580	1573	2060	1110	1585	1573.04	0.27	0	0	1611	1598	1584	1571	1557	1591	1564	175	475	500	1010	1	1	34904082	551	3.16	0.29	12	0.01	500.00	5445.00	2490	20220721	-36.55	1410	20221013	12.06	1921	-17.75	20230131	1539	2.66	20230608	2490	-36.55	20220721	1410	12.06	20221013	1.89	N	127710	500	174 억	28574	N	N	N	N
84	20230615	150217	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1574	-23	5	-1.44	54669603	34646	138.42	1597	1597	1570	2075	1118	1597	1577.89	0.28	-603	-619	1645	1620	1605	1580	1565	1613	1573	175	478	500	1020	1	1	34904082	549	3.15	0.29	12	0.10	500.00	5445.00	2565	20220614	-38.64	1410	20221013	11.63	1921	-18.06	20230131	1539	2.27	20230608	2490	-36.79	20220721	1410	11.63	20221013	1.90	N	127710	500	174 억	28889	N	N	N	N
85	20230615	140217	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1573	-24	5	-1.50	49877735	31605	126.27	1597	1597	1570	2075	1118	1597	1578.10	0.28	-532	-548	1645	1620	1605	1580	1565	1613	1573	175	478	500	1020	1	1	34904082	549	3.15	0.29	12	0.09	500.00	5445.00	2565	20220614	-38.67	1410	20221013	11.56	1921	-18.12	20230131	1539	2.21	20230608	2490	-36.83	20220721	1410	11.56	20221013	1.90	N	127710	500	174 억	28960	N	N	N	N
86	20230615	131026	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1577	-20	5	-1.25	48506806	30734	122.79	1597	1597	1570	2075	1118	1597	1578.21	0.28	-282	-298	1645	1620	1605	1580	1565	1613	1573	175	478	500	1020	1	1	34904082	550	3.15	0.29	12	0.09	500.00	5445.00	2565	20220614	-38.52	1410	20221013	11.84	1921	-17.91	20230131	1539	2.47	20230608	2490	-36.67	20220721	1410	11.84	20221013	1.90	N	127710	500	174 억	29210	N	N	N	N
87	20230615	120248	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1579	-18	5	-1.13	43612275	27627	110.38	1597	1597	1570	2075	1118	1597	1578.54	0.29	829	813	1645	1620	1605	1580	1565	1613	1573	175	478	500	1020	1	1	34904082	551	3.16	0.29	12	0.08	500.00	5445.00	2565	20220614	-38.44	1410	20221013	11.99	1921	-17.80	20230131	1539	2.60	20230608	2490	-36.59	20220721	1410	11.99	20221013	1.90	N	127710	500	174 억	30321	N	N	N	N
88	20230615	110648	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1585	-12	5	-0.75	23943057	15142	60.50	1597	1597	1578	2075	1118	1597	1581.12	0.29	1397	1381	1645	1620	1605	1580	1565	1613	1573	175	478	500	1020	1	1	34904082	553	3.17	0.29	12	0.04	500.00	5445.00	2565	20220614	-38.21	1410	20221013	12.41	1921	-17.49	20230131	1539	2.99	20230608	2490	-36.35	20220721	1410	12.41	20221013	1.90	N	127710	500	174 억	30889	N	N	N	N
89	20230611	184905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1597	7	2	0.44	86349022	53962	119.42	1590	1624	1586	2065	1113	1590	1600.21	0.36	5530	5524	1682	1635	1587	1540	1492	1612	1517	175	476	500	1010	1	1	34904082	557	3.19	0.29	12	0.15	500.00	5445.00	2690	20220608	-40.63	1410	20221013	13.26	1921	-16.87	20230131	1539	3.77	20230608	2660	-39.96	20220609	1410	13.26	20221013	1.89	N	127710	500	174 억	37575	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History