KissMeData/047080/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	0	3	0.00	54562665	19974	53.00	2755	2760	2710	3585	1935	2760	2731.68	1.51	0	2300	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	685	33.66	3.57	12	0.08	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
3	20230630	150451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2745	-15	5	-0.54	44989515	16499	43.78	2755	2760	2710	3585	1935	2760	2726.80	1.51	0	2303	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	681	33.48	3.55	12	0.07	82.00	774.00	4190	20221027	-34.49	2625	20230623	4.57	3800	-27.76	20230215	2625	4.57	20230623	4190	-34.49	20221027	2625	4.57	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
4	20230630	140448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	-35	5	-1.27	38220555	14025	37.21	2755	2760	2710	3585	1935	2760	2725.17	1.51	0	756	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	676	33.23	3.52	12	0.06	82.00	774.00	4190	20221027	-34.96	2625	20230623	3.81	3800	-28.29	20230215	2625	3.81	20230623	4190	-34.96	20221027	2625	3.81	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
5	20230630	130450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	-35	5	-1.27	32189265	11810	31.33	2755	2760	2710	3585	1935	2760	2725.59	1.51	0	756	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	676	33.23	3.52	12	0.05	82.00	774.00	4190	20221027	-34.96	2625	20230623	3.81	3800	-28.29	20230215	2625	3.81	20230623	4190	-34.96	20221027	2625	3.81	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
6	20230630	120447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	-35	5	-1.27	23836980	8749	23.21	2755	2760	2710	3585	1935	2760	2724.54	1.51	0	851	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	676	33.23	3.52	12	0.04	82.00	774.00	4190	20221027	-34.96	2625	20230623	3.81	3800	-28.29	20230215	2625	3.81	20230623	4190	-34.96	20221027	2625	3.81	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
7	20230630	110449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	-30	5	-1.09	21191200	7777	20.63	2755	2760	2710	3585	1935	2760	2724.86	1.51	0	851	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	678	33.29	3.53	12	0.03	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
8	20230630	100449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2740	-20	5	-0.72	7588805	2774	7.36	2755	2760	2720	3585	1935	2760	2735.69	1.51	0	-671	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	680	33.41	3.54	12	0.01	82.00	774.00	4190	20221027	-34.61	2625	20230623	4.38	3800	-27.89	20230215	2625	4.38	20230623	4190	-34.61	20221027	2625	4.38	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
9	20230630	090450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	0	3	0.00	259085	94	0.25	2755	2760	2755	3585	1935	2760	2756.22	1.51	0	-27	2850	2805	2755	2710	2660	2780	2685	124	825	500	1930	5	1	24822362	685	33.66	3.57	12	0.00	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	374338	N	N	N	N
10	20230629	160448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	-10	5	-0.36	103186095	37610	136.41	2785	2800	2705	3600	1940	2770	2743.58	1.53	0	-4515	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	685	33.66	3.57	12	0.15	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
11	20230629	150446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2735	-35	5	-1.26	92672065	33786	122.54	2785	2800	2705	3600	1940	2770	2742.91	1.53	0	-4084	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	679	33.35	3.53	12	0.14	82.00	774.00	4190	20221027	-34.73	2625	20230623	4.19	3800	-28.03	20230215	2625	4.19	20230623	4190	-34.73	20221027	2625	4.19	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
12	20230629	140446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2710	-60	5	-2.17	74214680	27002	97.94	2785	2800	2710	3600	1940	2770	2748.49	1.53	0	-4132	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	673	33.05	3.50	12	0.11	82.00	774.00	4190	20221027	-35.32	2625	20230623	3.24	3800	-28.68	20230215	2625	3.24	20230623	4190	-35.32	20221027	2625	3.24	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
13	20230629	130446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2740	-30	5	-1.08	54377050	19728	71.55	2785	2800	2740	3600	1940	2770	2756.34	1.53	0	-2935	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	680	33.41	3.54	12	0.08	82.00	774.00	4190	20221027	-34.61	2625	20230623	4.38	3800	-27.89	20230215	2625	4.38	20230623	4190	-34.61	20221027	2625	4.38	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
14	20230629	120447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	-10	5	-0.36	40403380	14631	53.07	2785	2800	2740	3600	1940	2770	2761.49	1.53	0	-2623	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	685	33.66	3.57	12	0.06	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
15	20230629	110447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2745	-25	5	-0.90	34819420	12598	45.69	2785	2800	2745	3600	1940	2770	2763.88	1.53	0	-986	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	681	33.48	3.55	12	0.05	82.00	774.00	4190	20221027	-34.49	2625	20230623	4.57	3800	-27.76	20230215	2625	4.57	20230623	4190	-34.49	20221027	2625	4.57	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
16	20230629	100447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2770	0	3	0.00	26123540	9446	34.26	2785	2800	2745	3600	1940	2770	2765.57	1.53	0	-166	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	688	33.78	3.58	12	0.04	82.00	774.00	4190	20221027	-33.89	2625	20230623	5.52	3800	-27.11	20230215	2625	5.52	20230623	4190	-33.89	20221027	2625	5.52	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
17	20230629	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2790	20	2	0.72	4669365	1679	6.09	2785	2800	2770	3600	1940	2770	2781.04	1.53	0	-100	2823	2796	2768	2741	2713	2810	2755	124	830	500	1930	5	1	24822362	693	34.02	3.60	12	0.01	82.00	774.00	4190	20221027	-33.41	2625	20230623	6.29	3800	-26.58	20230215	2625	6.29	20230623	4190	-33.41	20221027	2625	6.29	20230623	0.87	N	047080	500	124 억	378753	N	N	N	N
18	20230628	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2770	5	2	0.18	76243760	27563	69.29	2765	2795	2740	3590	1940	2765	2766.15	1.53	0	-378	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	688	33.78	3.58	12	0.11	82.00	774.00	4190	20221027	-33.89	2625	20230623	5.52	3800	-27.11	20230215	2625	5.52	20230623	4190	-33.89	20221027	2625	5.52	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
19	20230628	150445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	-5	5	-0.18	66216985	23915	60.12	2765	2795	2750	3590	1940	2765	2768.85	1.53	0	-376	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	685	33.66	3.57	12	0.10	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
20	20230628	140443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2765	0	3	0.00	54527900	19689	49.50	2765	2795	2750	3590	1940	2765	2769.46	1.53	0	-471	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	686	33.72	3.57	12	0.08	82.00	774.00	4190	20221027	-34.01	2625	20230623	5.33	3800	-27.24	20230215	2625	5.33	20230623	4190	-34.01	20221027	2625	5.33	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
21	20230628	130443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2770	5	2	0.18	41874660	15098	37.96	2765	2795	2760	3590	1940	2765	2773.52	1.53	0	-471	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	688	33.78	3.58	12	0.06	82.00	774.00	4190	20221027	-33.89	2625	20230623	5.52	3800	-27.11	20230215	2625	5.52	20230623	4190	-33.89	20221027	2625	5.52	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
22	20230628	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	-5	5	-0.18	41325735	14900	37.46	2765	2795	2760	3590	1940	2765	2773.54	1.53	0	-471	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	685	33.66	3.57	12	0.06	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
23	20230628	110447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2775	10	2	0.36	32063840	11552	29.04	2765	2795	2760	3590	1940	2765	2775.61	1.53	0	-449	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	689	33.84	3.59	12	0.05	82.00	774.00	4190	20221027	-33.77	2625	20230623	5.71	3800	-26.97	20230215	2625	5.71	20230623	4190	-33.77	20221027	2625	5.71	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
24	20230628	100447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2770	5	2	0.18	22513225	8103	20.37	2765	2795	2765	3590	1940	2765	2778.38	1.53	0	383	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	688	33.78	3.58	12	0.03	82.00	774.00	4190	20221027	-33.89	2625	20230623	5.52	3800	-27.11	20230215	2625	5.52	20230623	4190	-33.89	20221027	2625	5.52	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
25	20230628	090444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2780	15	2	0.54	4515610	1631	4.10	2765	2780	2765	3590	1940	2765	2768.61	1.53	0	0	2855	2810	2760	2715	2665	2785	2690	124	825	500	1930	5	1	24822362	690	33.90	3.59	12	0.01	82.00	774.00	4190	20221027	-33.65	2625	20230623	5.90	3800	-26.84	20230215	2625	5.90	20230623	4190	-33.65	20221027	2625	5.90	20230623	0.87	N	047080	500	124 억	379131	N	N	N	N
26	20230627	160445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2765	5	2	0.18	109456305	39778	102.38	2770	2805	2710	3585	1935	2760	2751.68	1.53	0	-1888	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	686	33.72	3.57	12	0.16	82.00	774.00	4190	20221027	-34.01	2625	20230623	5.33	3800	-27.24	20230215	2625	5.33	20230623	4190	-34.01	20221027	2625	5.33	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
27	20230627	150448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2750	-10	5	-0.36	103970220	37788	97.26	2770	2805	2710	3585	1935	2760	2751.41	1.53	0	-1794	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	683	33.54	3.55	12	0.15	82.00	774.00	4190	20221027	-34.37	2625	20230623	4.76	3800	-27.63	20230215	2625	4.76	20230623	4190	-34.37	20221027	2625	4.76	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
28	20230627	140452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2740	-20	5	-0.72	90153050	32739	84.26	2770	2805	2710	3585	1935	2760	2753.69	1.53	0	-2085	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	680	33.41	3.54	12	0.13	82.00	774.00	4190	20221027	-34.61	2625	20230623	4.38	3800	-27.89	20230215	2625	4.38	20230623	4190	-34.61	20221027	2625	4.38	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
29	20230627	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2735	-25	5	-0.91	84503500	30678	78.96	2770	2805	2710	3585	1935	2760	2754.53	1.53	0	-1814	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	679	33.35	3.53	12	0.12	82.00	774.00	4190	20221027	-34.73	2625	20230623	4.19	3800	-28.03	20230215	2625	4.19	20230623	4190	-34.73	20221027	2625	4.19	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
30	20230627	120453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2750	-10	5	-0.36	57970885	20953	53.93	2770	2805	2710	3585	1935	2760	2766.71	1.53	0	-2641	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	683	33.54	3.55	12	0.08	82.00	774.00	4190	20221027	-34.37	2625	20230623	4.76	3800	-27.63	20230215	2625	4.76	20230623	4190	-34.37	20221027	2625	4.76	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
31	20230627	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	0	3	0.00	44764220	16134	41.52	2770	2805	2750	3585	1935	2760	2774.53	1.53	0	-2478	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	685	33.66	3.57	12	0.06	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
32	20230627	100443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2775	15	2	0.54	28779395	10352	26.64	2770	2805	2750	3585	1935	2760	2780.08	1.53	0	-2753	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	689	33.84	3.59	12	0.04	82.00	774.00	4190	20221027	-33.77	2625	20230623	5.71	3800	-26.97	20230215	2625	5.71	20230623	4190	-33.77	20221027	2625	5.71	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
33	20230627	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2790	30	2	1.09	10243015	3680	9.47	2770	2805	2770	3585	1935	2760	2783.43	1.53	0	-1546	2816	2787	2731	2702	2646	2802	2717	124	825	500	1930	5	1	24822362	693	34.02	3.60	12	0.01	82.00	774.00	4190	20221027	-33.41	2625	20230623	6.29	3800	-26.58	20230215	2625	6.29	20230623	4190	-33.41	20221027	2625	6.29	20230623	0.87	N	047080	500	124 억	381019	N	N	N	N
34	20230626	160444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2760	20	2	0.73	105811585	38840	44.56	2740	2760	2675	3560	1920	2740	2724.25	1.53	0	961	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	685	33.66	3.57	12	0.16	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
35	20230626	150447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	-15	5	-0.55	85243585	31332	35.95	2740	2750	2675	3560	1920	2740	2720.66	1.53	0	2109	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	676	33.23	3.52	12	0.13	82.00	774.00	4190	20221027	-34.96	2625	20230623	3.81	3800	-28.29	20230215	2625	3.81	20230623	4190	-34.96	20221027	2625	3.81	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
36	20230626	140446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	-10	5	-0.36	79083740	29068	33.35	2740	2750	2675	3560	1920	2740	2720.65	1.53	0	2109	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	678	33.29	3.53	12	0.12	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
37	20230626	130445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	-10	5	-0.36	72392575	26612	30.53	2740	2750	2675	3560	1920	2740	2720.30	1.53	0	2109	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	678	33.29	3.53	12	0.11	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
38	20230626	120443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2735	-5	5	-0.18	68372170	25141	28.84	2740	2750	2675	3560	1920	2740	2719.55	1.53	0	2487	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	679	33.35	3.53	12	0.10	82.00	774.00	4190	20221027	-34.73	2625	20230623	4.19	3800	-28.03	20230215	2625	4.19	20230623	4190	-34.73	20221027	2625	4.19	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
39	20230626	110443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2710	-30	5	-1.09	56746785	20894	23.97	2740	2750	2675	3560	1920	2740	2715.94	1.53	0	3509	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	673	33.05	3.50	12	0.08	82.00	774.00	4190	20221027	-35.32	2625	20230623	3.24	3800	-28.68	20230215	2625	3.24	20230623	4190	-35.32	20221027	2625	3.24	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
40	20230626	100443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	-10	5	-0.36	38321850	14125	16.20	2740	2750	2675	3560	1920	2740	2713.05	1.53	0	3456	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	678	33.29	3.53	12	0.06	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
41	20230626	090444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2735	-5	5	-0.18	7126675	2608	2.99	2740	2740	2700	3560	1920	2740	2732.62	1.53	0	-286	2910	2825	2725	2640	2540	2775	2590	124	820	500	1910	5	1	24822362	679	33.35	3.53	12	0.01	82.00	774.00	4190	20221027	-34.73	2625	20230623	4.19	3800	-28.03	20230215	2625	4.19	20230623	4190	-34.73	20221027	2625	4.19	20230623	0.86	N	047080	500	124 억	380059	N	N	N	N
42	20230623	162351	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2740	-50	5	-1.79	237431315	87048	105.79	2785	2810	2625	3625	1955	2790	2727.59	1.54	0	-2328	2896	2842	2771	2717	2646	2807	2682	124	835	500	1950	5	1	24822362	680	33.41	3.54	12	0.35	82.00	774.00	4190	20221027	-34.61	2625	20230623	4.38	3800	-27.89	20230215	2625	4.38	20230623	4190	-34.61	20221027	2625	4.38	20230623	0.86	N	047080	500	124 억	382387	N	N	N	N
43	20230623	140356	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2695	-95	5	-3.41	200179505	73375	89.18	2785	2810	2625	3625	1955	2790	2728.17	1.54	0	-1371	2896	2842	2771	2717	2646	2807	2682	124	835	500	1950	5	1	24822362	669	32.87	3.48	12	0.30	82.00	774.00	4190	20221027	-35.68	2625	20230623	2.67	3800	-29.08	20230215	2625	2.67	20230623	4190	-35.68	20221027	2625	2.67	20230623	0.86	N	047080	500	124 억	382387	N	N	N	N
44	20230622	160929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2790	-5	5	-0.18	226775275	81951	88.24	2795	2825	2700	3630	1960	2795	2767.20	1.55	0	-1711	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	693	34.02	3.60	12	0.33	82.00	774.00	4190	20221027	-33.41	2700	20230622	3.33	3800	-26.58	20230215	2700	3.33	20230622	4190	-33.41	20221027	2700	3.33	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
45	20230622	150613	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2735	-60	5	-2.15	179732880	64866	69.84	2795	2825	2700	3630	1960	2795	2770.83	1.55	0	-788	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	679	33.35	3.53	12	0.26	82.00	774.00	4190	20221027	-34.73	2700	20230622	1.30	3800	-28.03	20230215	2700	1.30	20230622	4190	-34.73	20221027	2700	1.30	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
46	20230622	140208	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2810	15	2	0.54	82784570	29545	31.81	2795	2825	2785	3630	1960	2795	2801.98	1.55	0	2021	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	698	34.27	3.63	12	0.12	82.00	774.00	4190	20221027	-32.94	2785	20230622	0.90	3800	-26.05	20230215	2785	0.90	20230622	4190	-32.94	20221027	2785	0.90	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
47	20230622	130738	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2800	5	2	0.18	75190535	26836	28.90	2795	2825	2785	3630	1960	2795	2801.85	1.55	0	2022	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	695	34.15	3.62	12	0.11	82.00	774.00	4190	20221027	-33.17	2785	20230622	0.54	3800	-26.32	20230215	2785	0.54	20230622	4190	-33.17	20221027	2785	0.54	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
48	20230622	120611	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2810	15	2	0.54	64567420	23040	24.81	2795	2825	2785	3630	1960	2795	2802.41	1.55	0	3500	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	698	34.27	3.63	12	0.09	82.00	774.00	4190	20221027	-32.94	2785	20230622	0.90	3800	-26.05	20230215	2785	0.90	20230622	4190	-32.94	20221027	2785	0.90	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
49	20230622	110525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2805	10	2	0.36	57094155	20372	21.94	2795	2825	2785	3630	1960	2795	2802.58	1.55	0	3514	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	696	34.21	3.62	12	0.08	82.00	774.00	4190	20221027	-33.05	2785	20230622	0.72	3800	-26.18	20230215	2785	0.72	20230622	4190	-33.05	20221027	2785	0.72	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
50	20230622	100646	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2820	25	2	0.89	45579830	16274	17.52	2795	2825	2785	3630	1960	2795	2800.78	1.55	0	3719	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	700	34.39	3.64	12	0.07	82.00	774.00	4190	20221027	-32.70	2785	20230622	1.26	3800	-25.79	20230215	2785	1.26	20230622	4190	-32.70	20221027	2785	1.26	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
51	20230622	090839	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2790	-5	5	-0.18	12265975	4386	4.72	2795	2820	2790	3630	1960	2795	2796.62	1.55	0	-1373	2915	2855	2825	2765	2735	2840	2750	124	835	500	1950	5	1	24822362	693	34.02	3.60	12	0.02	82.00	774.00	4190	20221027	-33.41	2790	20230622	0.00	3800	-26.58	20230215	2790	0.00	20230622	4190	-33.41	20221027	2790	0.00	20230622	0.86	N	047080	500	124 억	384077	N	N	N	N
52	20230621	160352	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2795	-90	5	-3.12	261392385	92070	354.37	2880	2885	2795	3750	2020	2885	2839.12	1.57	0	-4677	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	694	34.09	3.61	12	0.37	82.00	774.00	4190	20221027	-33.29	2795	20230621	0.00	3800	-26.45	20230215	2795	0.00	20230621	4190	-33.29	20221027	2795	0.00	20230621	0.86	N	047080	500	124 억	388754	N	N	N	N
53	20230621	150430	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2815	-70	5	-2.43	252602720	88929	342.28	2880	2885	2795	3750	2020	2885	2840.50	1.57	0	-4363	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	699	34.33	3.64	12	0.36	82.00	774.00	4190	20221027	-32.82	2795	20230621	0.72	3800	-25.92	20230215	2795	0.72	20230621	4190	-32.82	20221027	2795	0.72	20230621	0.86	N	047080	500	124 억	388754	N	N	N	N
54	20230621	140153	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2820	-65	5	-2.25	202835150	71197	274.03	2880	2885	2810	3750	2020	2885	2848.93	1.57	0	-4656	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	700	34.39	3.64	12	0.29	82.00	774.00	4190	20221027	-32.70	2810	20230621	0.36	3800	-25.79	20230215	2810	0.36	20230621	4190	-32.70	20221027	2810	0.36	20230621	0.86	N	047080	500	124 억	388754	N	N	N	N
55	20230621	130604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2850	-35	5	-1.21	168880255	59192	227.83	2880	2885	2840	3750	2020	2885	2853.09	1.57	0	-1780	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	707	34.76	3.68	12	0.24	82.00	774.00	4190	20221027	-31.98	2840	20230621	0.35	3800	-25.00	20230215	2840	0.35	20230621	4190	-31.98	20221027	2840	0.35	20230621	0.86	N	047080	500	124 억	388754	N	N	N	N
56	20230621	120323	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2860	-25	5	-0.87	128444435	45009	173.24	2880	2885	2840	3750	2020	2885	2853.75	1.57	0	-957	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	710	34.88	3.70	12	0.18	82.00	774.00	4190	20221027	-31.74	2840	20230621	0.70	3800	-24.74	20230215	2840	0.70	20230621	4190	-31.74	20221027	2840	0.70	20230621	0.86	N	047080	500	124 억	388754	N	N	N	N
57	20230621	110902	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2860	-25	5	-0.87	107292030	37579	144.64	2880	2885	2840	3750	2020	2885	2855.11	1.57	0	-957	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	710	34.88	3.70	12	0.15	82.00	774.00	4190	20221027	-31.74	2840	20230621	0.70	3800	-24.74	20230215	2840	0.70	20230621	4190	-31.74	20221027	2840	0.70	20230621	0.86	N	047080	500	124 억	388754	N	N	N	N
58	20230621	100757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2860	-25	5	-0.87	41359190	14454	55.63	2880	2885	2855	3750	2020	2885	2861.44	1.57	0	1575	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	710	34.88	3.70	12	0.06	82.00	774.00	4190	20221027	-31.74	2850	20230619	0.35	3800	-24.74	20230215	2850	0.35	20230619	4190	-31.74	20221027	2850	0.35	20230619	0.86	N	047080	500	124 억	388754	N	N	N	N
59	20230621	090703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2860	-25	5	-0.87	8072345	2818	10.85	2880	2880	2855	3750	2020	2885	2864.57	1.57	0	-13	2931	2907	2881	2857	2831	2920	2870	124	865	500	2010	5	1	24822362	710	34.88	3.70	12	0.01	82.00	774.00	4190	20221027	-31.74	2850	20230619	0.35	3800	-24.74	20230215	2850	0.35	20230619	4190	-31.74	20221027	2850	0.35	20230619	0.86	N	047080	500	124 억	388754	N	N	N	N
60	20230620	160104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2885	5	2	0.17	74622270	25981	43.43	2855	2905	2855	3740	2020	2880	2872.17	1.57	0	-120	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	716	35.18	3.73	12	0.10	82.00	774.00	4190	20221027	-31.15	2850	20230619	1.23	3800	-24.08	20230215	2850	1.23	20230619	4190	-31.15	20221027	2850	1.23	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
61	20230620	150323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2880	0	3	0.00	63632815	22147	37.02	2855	2905	2855	3740	2020	2880	2873.20	1.57	0	-144	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	715	35.12	3.72	12	0.09	82.00	774.00	4190	20221027	-31.26	2850	20230619	1.05	3800	-24.21	20230215	2850	1.05	20230619	4190	-31.26	20221027	2850	1.05	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
62	20230620	140439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2875	-5	5	-0.17	39750080	13820	23.10	2855	2905	2855	3740	2020	2880	2876.27	1.57	0	-95	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	714	35.06	3.71	12	0.06	82.00	774.00	4190	20221027	-31.38	2850	20230619	0.88	3800	-24.34	20230215	2850	0.88	20230619	4190	-31.38	20221027	2850	0.88	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
63	20230620	131010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2885	5	2	0.17	27667255	9618	16.08	2855	2905	2855	3740	2020	2880	2876.61	1.57	0	-95	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	716	35.18	3.73	12	0.04	82.00	774.00	4190	20221027	-31.15	2850	20230619	1.23	3800	-24.08	20230215	2850	1.23	20230619	4190	-31.15	20221027	2850	1.23	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
64	20230620	120705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2880	0	3	0.00	20378840	7089	11.85	2855	2905	2855	3740	2020	2880	2874.71	1.57	0	-95	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	715	35.12	3.72	12	0.03	82.00	774.00	4190	20221027	-31.26	2850	20230619	1.05	3800	-24.21	20230215	2850	1.05	20230619	4190	-31.26	20221027	2850	1.05	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
65	20230620	110723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2880	0	3	0.00	15531715	5401	9.03	2855	2905	2855	3740	2020	2880	2875.71	1.57	0	-95	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	715	35.12	3.72	12	0.02	82.00	774.00	4190	20221027	-31.26	2850	20230619	1.05	3800	-24.21	20230215	2850	1.05	20230619	4190	-31.26	20221027	2850	1.05	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
66	20230620	100918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2890	10	2	0.35	13959785	4855	8.11	2855	2905	2855	3740	2020	2880	2875.34	1.57	0	14	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	717	35.24	3.73	12	0.02	82.00	774.00	4190	20221027	-31.03	2850	20230619	1.40	3800	-23.95	20230215	2850	1.40	20230619	4190	-31.03	20221027	2850	1.40	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
67	20230620	090657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2890	10	2	0.35	2629565	914	1.53	2855	2905	2855	3740	2020	2880	2876.99	1.57	0	-22	2946	2912	2881	2847	2816	2897	2832	124	860	500	2010	5	1	24822362	717	35.24	3.73	12	0.00	82.00	774.00	4190	20221027	-31.03	2850	20230619	1.40	3800	-23.95	20230215	2850	1.40	20230619	4190	-31.03	20221027	2850	1.40	20230619	0.86	N	047080	500	124 억	388857	N	N	N	N
68	20230619	160542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2880	-35	5	-1.20	170664170	59367	229.83	2915	2915	2850	3785	2045	2915	2874.73	1.58	0	-2506	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	715	35.12	3.72	12	0.24	82.00	774.00	4190	20221027	-31.26	2850	20230619	1.05	3800	-24.21	20230215	2850	1.05	20230619	4190	-31.26	20221027	2850	1.05	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
69	20230619	150540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2880	-35	5	-1.20	167785345	58367	225.96	2915	2915	2850	3785	2045	2915	2874.66	1.58	0	-2499	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	715	35.12	3.72	12	0.24	82.00	774.00	4190	20221027	-31.26	2850	20230619	1.05	3800	-24.21	20230215	2850	1.05	20230619	4190	-31.26	20221027	2850	1.05	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
70	20230619	140835	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2885	-30	5	-1.03	146043715	50812	196.71	2915	2915	2850	3785	2045	2915	2874.20	1.58	0	-2499	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	716	35.18	3.73	12	0.20	82.00	774.00	4190	20221027	-31.15	2850	20230619	1.23	3800	-24.08	20230215	2850	1.23	20230619	4190	-31.15	20221027	2850	1.23	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
71	20230619	130738	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2870	-45	5	-1.54	120786495	42039	162.75	2915	2915	2850	3785	2045	2915	2873.20	1.58	0	-2491	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	712	35.00	3.71	12	0.17	82.00	774.00	4190	20221027	-31.50	2850	20230619	0.70	3800	-24.47	20230215	2850	0.70	20230619	4190	-31.50	20221027	2850	0.70	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
72	20230619	120642	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2880	-35	5	-1.20	79448160	27592	106.82	2915	2915	2850	3785	2045	2915	2879.39	1.58	0	-2554	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	715	35.12	3.72	12	0.11	82.00	774.00	4190	20221027	-31.26	2850	20230619	1.05	3800	-24.21	20230215	2850	1.05	20230619	4190	-31.26	20221027	2850	1.05	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
73	20230619	110645	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2875	-40	5	-1.37	67615885	23481	90.90	2915	2915	2850	3785	2045	2915	2879.60	1.58	0	-2287	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	714	35.06	3.71	12	0.09	82.00	774.00	4190	20221027	-31.38	2850	20230619	0.88	3800	-24.34	20230215	2850	0.88	20230619	4190	-31.38	20221027	2850	0.88	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
74	20230619	100253	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2870	-45	5	-1.54	51378555	17827	69.01	2915	2915	2850	3785	2045	2915	2882.06	1.58	0	-2300	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	712	35.00	3.71	12	0.07	82.00	774.00	4190	20221027	-31.50	2850	20230619	0.70	3800	-24.47	20230215	2850	0.70	20230619	4190	-31.50	20221027	2850	0.70	20230619	0.88	N	047080	500	124 억	391363	N	N	N	N
75	20230619	090829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2915	0	3	0.00	5602630	1922	7.44	2915	2915	2915	3785	2045	2915	2915.00	1.58	0	-703	2958	2936	2918	2896	2878	2927	2887	124	870	500	2040	5	1	24822362	724	35.55	3.77	12	0.01	82.00	774.00	4190	20221027	-30.43	2865	20220704	1.75	3800	-23.29	20230215	2870	1.57	20230614	4190	-30.43	20221027	2865	1.75	20220704	0.88	N	047080	500	124 억	391363	N	N	N	N
76	20230616	160615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2915	0	3	0.00	74773390	25659	87.80	2940	2940	2900	3785	2045	2915	2914.12	1.57	0	676	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	724	35.55	3.77	12	0.10	82.00	774.00	4190	20221027	-30.43	2865	20220704	1.75	3800	-23.29	20230215	2870	1.57	20230614	4190	-30.43	20221027	2865	1.75	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
77	20230616	150545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2910	-5	5	-0.17	66284310	22743	77.82	2940	2940	2900	3785	2045	2915	2914.49	1.57	0	673	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	722	35.49	3.76	12	0.09	82.00	774.00	4190	20221027	-30.55	2865	20220704	1.57	3800	-23.42	20230215	2870	1.39	20230614	4190	-30.55	20221027	2865	1.57	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
78	20230616	140229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2900	-15	5	-0.51	62185920	21333	73.00	2940	2940	2900	3785	2045	2915	2915.01	1.57	0	717	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	720	35.37	3.75	12	0.09	82.00	774.00	4190	20221027	-30.79	2865	20220704	1.22	3800	-23.68	20230215	2870	1.05	20230614	4190	-30.79	20221027	2865	1.22	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
79	20230616	130819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2925	10	2	0.34	51245405	17565	60.10	2940	2940	2900	3785	2045	2915	2917.47	1.57	0	794	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	726	35.67	3.78	12	0.07	82.00	774.00	4190	20221027	-30.19	2865	20220704	2.09	3800	-23.03	20230215	2870	1.92	20230614	4190	-30.19	20221027	2865	2.09	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
80	20230616	120742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2925	10	2	0.34	46143670	15817	54.12	2940	2940	2900	3785	2045	2915	2917.35	1.57	0	800	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	726	35.67	3.78	12	0.06	82.00	774.00	4190	20221027	-30.19	2865	20220704	2.09	3800	-23.03	20230215	2870	1.92	20230614	4190	-30.19	20221027	2865	2.09	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
81	20230616	110943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2925	10	2	0.34	34100965	11674	39.95	2940	2940	2905	3785	2045	2915	2921.10	1.57	0	596	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	726	35.67	3.78	12	0.05	82.00	774.00	4190	20221027	-30.19	2865	20220704	2.09	3800	-23.03	20230215	2870	1.92	20230614	4190	-30.19	20221027	2865	2.09	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
82	20230616	100259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2930	15	2	0.51	11584745	3954	13.53	2940	2940	2905	3785	2045	2915	2929.88	1.57	0	586	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	727	35.73	3.79	12	0.02	82.00	774.00	4190	20221027	-30.07	2865	20220704	2.27	3800	-22.89	20230215	2870	2.09	20230614	4190	-30.07	20221027	2865	2.27	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
83	20230616	090417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2940	25	2	0.86	1622880	552	1.89	2940	2940	2940	3785	2045	2915	2940.00	1.57	0	0	2961	2937	2906	2882	2851	2950	2895	124	870	500	2040	5	1	24822362	730	35.85	3.80	12	0.00	82.00	774.00	4190	20221027	-29.83	2865	20220704	2.62	3800	-22.63	20230215	2870	2.44	20230614	4190	-29.83	20221027	2865	2.62	20220704	0.89	N	047080	500	124 억	390687	N	N	N	N
84	20230615	150101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2890	-10	5	-0.34	70425055	24202	28.67	2900	2930	2885	3770	2030	2900	2909.89	1.57	0	1250	2986	2942	2906	2862	2826	2925	2845	124	870	500	2030	5	1	24822362	717	35.24	3.73	12	0.10	82.00	774.00	4190	20221027	-31.03	2865	20220704	0.87	3800	-23.95	20230215	2870	0.70	20230614	4190	-31.03	20221027	2865	0.87	20220704	0.89	N	047080	500	124 억	389765	N	N	N	N
85	20230615	140719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2900	0	3	0.00	65338985	22445	26.59	2900	2930	2890	3770	2030	2900	2911.07	1.57	0	1433	2986	2942	2906	2862	2826	2925	2845	124	870	500	2030	5	1	24822362	720	35.37	3.75	12	0.09	82.00	774.00	4190	20221027	-30.79	2865	20220704	1.22	3800	-23.68	20230215	2870	1.05	20230614	4190	-30.79	20221027	2865	1.22	20220704	0.89	N	047080	500	124 억	389765	N	N	N	N
86	20230615	130726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2910	10	2	0.34	52676395	18084	21.42	2900	2930	2895	3770	2030	2900	2912.87	1.57	0	1321	2986	2942	2906	2862	2826	2925	2845	124	870	500	2030	5	1	24822362	722	35.49	3.76	12	0.07	82.00	774.00	4190	20221027	-30.55	2865	20220704	1.57	3800	-23.42	20230215	2870	1.39	20230614	4190	-30.55	20221027	2865	1.57	20220704	0.89	N	047080	500	124 억	389765	N	N	N	N
87	20230615	120614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2920	20	2	0.69	50822010	17448	20.67	2900	2930	2895	3770	2030	2900	2912.77	1.57	0	1321	2986	2942	2906	2862	2826	2925	2845	124	870	500	2030	5	1	24822362	725	35.61	3.77	12	0.07	82.00	774.00	4190	20221027	-30.31	2865	20220704	1.92	3800	-23.16	20230215	2870	1.74	20230614	4190	-30.31	20221027	2865	1.92	20220704	0.89	N	047080	500	124 억	389765	N	N	N	N
88	20230615	110938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2910	10	2	0.34	50001680	17166	20.34	2900	2930	2895	3770	2030	2900	2912.83	1.57	0	1225	2986	2942	2906	2862	2826	2925	2845	124	870	500	2030	5	1	24822362	722	35.49	3.76	12	0.07	82.00	774.00	4190	20221027	-30.55	2865	20220704	1.57	3800	-23.42	20230215	2870	1.39	20230614	4190	-30.55	20221027	2865	1.57	20220704	0.89	N	047080	500	124 억	389765	N	N	N	N
89	20230611	184800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2975	-20	5	-0.67	102449910	34358	75.58	3000	3000	2960	3890	2100	2995	2981.84	1.67	-5272	-5399	3031	3012	2991	2972	2951	3022	2982	124	895	500	2090	5	1	24822362	738	36.28	3.84	12	0.14	82.00	774.00	4380	20220609	-32.08	2865	20220704	3.84	3800	-21.71	20230215	2895	2.76	20230103	4380	-32.08	20220609	2865	3.84	20220704	0.90	N	047080	500	124 억	413869	N	N	N	N
90	20230611	180342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2975	-20	5	-0.67	102449910	34358	75.58	3000	3000	2960	3890	2100	2995	2981.84	1.67	-5272	-5399	3031	3012	2991	2972	2951	3022	2982	124	895	500	2090	5	1	24822362	738	36.28	3.84	12	0.14	82.00	774.00	4380	20220609	-32.08	2865	20220704	3.84	3800	-21.71	20230215	2895	2.76	20230103	4380	-32.08	20220609	2865	3.84	20220704	0.90	N	047080	500	124 억	413869	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History