KissMeData/194480/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43550	100	2	0.23	3309270800	77074	39.84	43600	43650	42500	56400	30450	43450	42935.31	2.72	0	5966	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5174	-76.94	2.36	12	0.65	-566.00	18478.00	68800	20230126	-36.70	35650	20220907	22.16	68800	-36.70	20230126	42050	3.57	20230316	68800	-36.70	20230126	35650	22.16	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
3	20230630	150837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43150	-300	5	-0.69	2930992200	68363	35.33	43600	43650	42500	56400	30450	43450	42873.95	2.72	0	1847	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5126	-76.24	2.34	12	0.58	-566.00	18478.00	68800	20230126	-37.28	35650	20220907	21.04	68800	-37.28	20230126	42050	2.62	20230316	68800	-37.28	20230126	35650	21.04	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
4	20230630	140835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42800	-650	5	-1.50	2368640200	55214	28.54	43600	43650	42500	56400	30450	43450	42899.26	2.72	0	1041	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5084	-75.62	2.32	12	0.46	-566.00	18478.00	68800	20230126	-37.79	35650	20220907	20.06	68800	-37.79	20230126	42050	1.78	20230316	68800	-37.79	20230126	35650	20.06	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
5	20230630	130835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42800	-650	5	-1.50	1744412600	40565	20.97	43600	43650	42500	56400	30450	43450	43002.89	2.72	0	-1824	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5084	-75.62	2.32	12	0.34	-566.00	18478.00	68800	20230126	-37.79	35650	20220907	20.06	68800	-37.79	20230126	42050	1.78	20230316	68800	-37.79	20230126	35650	20.06	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
6	20230630	120833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	42950	-500	5	-1.15	1475374250	34289	17.72	43600	43650	42500	56400	30450	43450	43027.61	2.72	0	-3188	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5102	-75.88	2.32	12	0.29	-566.00	18478.00	68800	20230126	-37.57	35650	20220907	20.48	68800	-37.57	20230126	42050	2.14	20230316	68800	-37.57	20230126	35650	20.48	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
7	20230630	110835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43200	-250	5	-0.58	1203629850	27976	14.46	43600	43650	42500	56400	30450	43450	43023.64	2.72	0	-2153	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5132	-76.33	2.34	12	0.24	-566.00	18478.00	68800	20230126	-37.21	35650	20220907	21.18	68800	-37.21	20230126	42050	2.73	20230316	68800	-37.21	20230126	35650	21.18	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
8	20230630	100835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43600	150	2	0.35	1027466100	23906	12.36	43600	43650	42500	56400	30450	43450	42979.40	2.72	0	-1828	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5180	-77.03	2.36	12	0.20	-566.00	18478.00	68800	20230126	-36.63	35650	20220907	22.30	68800	-36.63	20230126	42050	3.69	20230316	68800	-36.63	20230126	35650	22.30	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
9	20230630	090836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43150	-300	5	-0.69	124534850	2880	1.49	43600	43600	42950	56400	30450	43450	43241.19	2.72	0	-1215	48016	45732	44516	42232	41016	45125	41625	59	12975	500	32150	50	1	11879660	5126	-76.24	2.34	12	0.02	-566.00	18478.00	68800	20230126	-37.28	35650	20220907	21.04	68800	-37.28	20230126	42050	2.62	20230316	68800	-37.28	20230126	35650	21.04	20220907	2.56	N	194480	500	59 억	323567	N	N	0	N	N
10	20230629	160833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43450	-3500	5	-7.45	8555208000	192796	270.61	46800	46800	43300	61000	32900	46950	44379.69	2.82	0	-10829	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5162	-76.77	2.35	12	1.62	-566.00	18478.00	68800	20230126	-36.85	35650	20220907	21.88	68800	-36.85	20230126	42050	3.33	20230316	68800	-36.85	20230126	35650	21.88	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
11	20230629	150831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43400	-3550	5	-7.56	8125795350	182915	256.74	46800	46800	43300	61000	32900	46950	44423.86	2.82	0	-10838	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5156	-76.68	2.35	12	1.54	-566.00	18478.00	68800	20230126	-36.92	35650	20220907	21.74	68800	-36.92	20230126	42050	3.21	20230316	68800	-36.92	20230126	35650	21.74	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
12	20230629	140828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43700	-3250	5	-6.92	6970335700	156361	219.47	46800	46800	43700	61000	32900	46950	44578.45	2.82	0	-15793	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5191	-77.21	2.36	12	1.32	-566.00	18478.00	68800	20230126	-36.48	35650	20220907	22.58	68800	-36.48	20230126	42050	3.92	20230316	68800	-36.48	20230126	35650	22.58	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
13	20230629	130829	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43900	-3050	5	-6.50	6220110850	139243	195.44	46800	46800	43700	61000	32900	46950	44670.87	2.82	0	-15954	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5215	-77.56	2.38	12	1.17	-566.00	18478.00	68800	20230126	-36.19	35650	20220907	23.14	68800	-36.19	20230126	42050	4.40	20230316	68800	-36.19	20230126	35650	23.14	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
14	20230629	120832	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44200	-2750	5	-5.86	5730740950	128147	179.87	46800	46800	43700	61000	32900	46950	44720.02	2.82	0	-15344	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5251	-78.09	2.39	12	1.08	-566.00	18478.00	68800	20230126	-35.76	35650	20220907	23.98	68800	-35.76	20230126	42050	5.11	20230316	68800	-35.76	20230126	35650	23.98	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
15	20230629	110833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	43900	-3050	5	-6.50	5257704800	117406	164.79	46800	46800	43700	61000	32900	46950	44782.21	2.82	0	-15305	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5215	-77.56	2.38	12	0.99	-566.00	18478.00	68800	20230126	-36.19	35650	20220907	23.14	68800	-36.19	20230126	42050	4.40	20230316	68800	-36.19	20230126	35650	23.14	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
16	20230629	100834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	44950	-2000	5	-4.26	2539298050	55940	78.52	46800	46800	44850	61000	32900	46950	45393.19	2.82	0	-6328	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5340	-79.42	2.43	12	0.47	-566.00	18478.00	68800	20230126	-34.67	35650	20220907	26.09	68800	-34.67	20230126	42050	6.90	20230316	68800	-34.67	20230126	35650	26.09	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
17	20230629	090752	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46200	-750	5	-1.60	127802650	2758	3.87	46800	46800	46000	61000	32900	46950	46338.44	2.82	0	-453	48783	47866	47183	46266	45583	47525	45925	59	14050	500	34740	50	1	11879660	5488	-81.63	2.50	12	0.02	-566.00	18478.00	68800	20230126	-32.85	35650	20220907	29.59	68800	-32.85	20230126	42050	9.87	20230316	68800	-32.85	20230126	35650	29.59	20220907	2.44	N	194480	500	59 억	335481	N	N	39	N	N
18	20230628	160820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46950	-1000	5	-2.09	3278658350	69885	81.70	48000	48100	46500	62300	33600	47950	46915.00	2.95	0	-14821	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5578	-82.95	2.54	12	0.59	-566.00	18478.00	68800	20230126	-31.76	35650	20220907	31.70	68800	-31.76	20230126	42050	11.65	20230316	68800	-31.76	20230126	35650	31.70	20220907	2.45	N	194480	500	59 억	350087	N	N	39	N	N
19	20230628	150826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46700	-1250	5	-2.61	3153868050	67220	78.58	48000	48100	46500	62300	33600	47950	46918.60	2.95	0	-14590	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5548	-82.51	2.53	12	0.57	-566.00	18478.00	68800	20230126	-32.12	35650	20220907	31.00	68800	-32.12	20230126	42050	11.06	20230316	68800	-32.12	20230126	35650	31.00	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
20	20230628	140825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46800	-1150	5	-2.40	2404385050	51164	59.81	48000	48100	46550	62300	33600	47950	46993.69	2.95	0	-13912	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5560	-82.69	2.53	12	0.43	-566.00	18478.00	68800	20230126	-31.98	35650	20220907	31.28	68800	-31.98	20230126	42050	11.30	20230316	68800	-31.98	20230126	35650	31.28	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
21	20230628	130825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46700	-1250	5	-2.61	2254569300	47960	56.07	48000	48100	46550	62300	33600	47950	47009.37	2.95	0	-13812	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5548	-82.51	2.53	12	0.40	-566.00	18478.00	68800	20230126	-32.12	35650	20220907	31.00	68800	-32.12	20230126	42050	11.06	20230316	68800	-32.12	20230126	35650	31.00	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
22	20230628	120836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46850	-1100	5	-2.29	1939726200	41215	48.18	48000	48100	46550	62300	33600	47950	47063.60	2.95	0	-12480	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5566	-82.77	2.54	12	0.35	-566.00	18478.00	68800	20230126	-31.90	35650	20220907	31.42	68800	-31.90	20230126	42050	11.41	20230316	68800	-31.90	20230126	35650	31.42	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
23	20230628	110830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46900	-1050	5	-2.19	1487845950	31534	36.87	48000	48100	46750	62300	33600	47950	47182.28	2.95	0	-8839	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5572	-82.86	2.54	12	0.27	-566.00	18478.00	68800	20230126	-31.83	35650	20220907	31.56	68800	-31.83	20230126	42050	11.53	20230316	68800	-31.83	20230126	35650	31.56	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
24	20230628	100831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47200	-750	5	-1.56	626634950	13207	15.44	48000	48100	47200	62300	33600	47950	47447.18	2.95	0	-1465	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5607	-83.39	2.55	12	0.11	-566.00	18478.00	68800	20230126	-31.40	35650	20220907	32.40	68800	-31.40	20230126	42050	12.25	20230316	68800	-31.40	20230126	35650	32.40	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
25	20230628	090828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48000	50	2	0.10	33414050	696	0.81	48000	48100	47950	62300	33600	47950	48008.69	2.95	0	-149	49783	48866	48183	47266	46583	48525	46925	59	14350	500	35480	50	1	11879660	5702	-84.81	2.60	12	0.01	-566.00	18478.00	68800	20230126	-30.23	35650	20220907	34.64	68800	-30.23	20230126	42050	14.15	20230316	68800	-30.23	20230126	35650	34.64	20220907	2.45	N	194480	500	59 억	350087	N	N	110	N	N
26	20230627	160826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47950	-1100	5	-2.24	4078568900	85149	321.27	49050	49100	47500	63700	34350	49050	47896.64	3.05	0	-12803	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5696	-84.72	2.59	12	0.72	-566.00	18478.00	68800	20230126	-30.31	35650	20220907	34.50	68800	-30.31	20230126	42050	14.03	20230316	68800	-30.31	20230126	35650	34.50	20220907	2.46	N	194480	500	59 억	362890	N	N	110	N	N
27	20230627	150831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47650	-1400	5	-2.85	3928263250	82006	309.41	49050	49100	47500	63700	34350	49050	47899.58	3.05	0	-12205	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5661	-84.19	2.58	12	0.69	-566.00	18478.00	68800	20230126	-30.74	35650	20220907	33.66	68800	-30.74	20230126	42050	13.32	20230316	68800	-30.74	20230126	35650	33.66	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
28	20230627	140841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47750	-1300	5	-2.65	2921754550	60875	229.68	49050	49100	47500	63700	34350	49050	47992.79	3.05	0	-11009	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5673	-84.36	2.58	12	0.51	-566.00	18478.00	68800	20230126	-30.60	35650	20220907	33.94	68800	-30.60	20230126	42050	13.56	20230316	68800	-30.60	20230126	35650	33.94	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
29	20230627	130839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47900	-1150	5	-2.34	2545087900	52997	199.96	49050	49100	47500	63700	34350	49050	48019.69	3.05	0	-11438	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5690	-84.63	2.59	12	0.45	-566.00	18478.00	68800	20230126	-30.38	35650	20220907	34.36	68800	-30.38	20230126	42050	13.91	20230316	68800	-30.38	20230126	35650	34.36	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
30	20230627	120840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47850	-1200	5	-2.45	2410600200	50187	189.36	49050	49100	47500	63700	34350	49050	48028.64	3.05	0	-11488	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5684	-84.54	2.59	12	0.42	-566.00	18478.00	68800	20230126	-30.45	35650	20220907	34.22	68800	-30.45	20230126	42050	13.79	20230316	68800	-30.45	20230126	35650	34.22	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
31	20230627	110848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47950	-1100	5	-2.24	2139174800	44521	167.98	49050	49100	47500	63700	34350	49050	48044.54	3.05	0	-12386	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5696	-84.72	2.59	12	0.37	-566.00	18478.00	68800	20230126	-30.31	35650	20220907	34.50	68800	-30.31	20230126	42050	14.03	20230316	68800	-30.31	20230126	35650	34.50	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
32	20230627	100821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47950	-1100	5	-2.24	1806268550	37564	141.73	49050	49100	47500	63700	34350	49050	48080.37	3.05	0	-10586	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5696	-84.72	2.59	12	0.32	-566.00	18478.00	68800	20230126	-30.31	35650	20220907	34.50	68800	-30.31	20230126	42050	14.03	20230316	68800	-30.31	20230126	35650	34.50	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
33	20230627	090827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48950	-100	5	-0.20	98877200	2027	7.65	49050	49100	48550	63700	34350	49050	48753.28	3.05	0	-502	50183	49616	48983	48416	47783	49900	48700	59	14675	500	36290	50	1	11879660	5815	-86.48	2.65	12	0.02	-566.00	18478.00	68800	20230126	-28.85	35650	20220907	37.31	68800	-28.85	20230126	42050	16.41	20230316	68800	-28.85	20230126	35650	37.31	20220907	2.46	N	194480	500	59 억	362890	N	N	0	N	N
34	20230626	160826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	0	3	0.00	1279109400	26119	66.13	49000	49550	48350	63700	34350	49050	48972.18	3.04	0	2805	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5827	-86.66	2.65	12	0.22	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
35	20230626	150831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	0	3	0.00	1130558750	23088	58.46	49000	49550	48350	63700	34350	49050	48967.37	3.04	0	2730	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5827	-86.66	2.65	12	0.19	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
36	20230626	140830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	0	3	0.00	972978000	19874	50.32	49000	49550	48350	63700	34350	49050	48957.33	3.04	0	2530	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5827	-86.66	2.65	12	0.17	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
37	20230626	130824	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49150	100	2	0.20	788532100	16113	40.80	49000	49550	48350	63700	34350	49050	48937.63	3.04	0	2223	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5839	-86.84	2.66	12	0.14	-566.00	18478.00	68800	20230126	-28.56	35650	20220907	37.87	68800	-28.56	20230126	42050	16.88	20230316	68800	-28.56	20230126	35650	37.87	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
38	20230626	120825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	0	3	0.00	740543650	15136	38.32	49000	49550	48350	63700	34350	49050	48925.98	3.04	0	2023	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5827	-86.66	2.65	12	0.13	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
39	20230626	110824	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49150	100	2	0.20	656874050	13434	34.02	49000	49550	48350	63700	34350	49050	48896.39	3.04	0	1852	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5839	-86.84	2.66	12	0.11	-566.00	18478.00	68800	20230126	-28.56	35650	20220907	37.87	68800	-28.56	20230126	42050	16.88	20230316	68800	-28.56	20230126	35650	37.87	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
40	20230626	100825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	0	3	0.00	501211450	10269	26.00	49000	49450	48350	63700	34350	49050	48808.20	3.04	0	1747	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5827	-86.66	2.65	12	0.09	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
41	20230626	090827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48600	-450	5	-0.92	132961050	2740	6.94	49000	49000	48350	63700	34350	49050	48525.93	3.04	0	44	49883	49466	49033	48616	48183	49475	48625	59	14675	500	36290	50	1	11879660	5774	-85.87	2.63	12	0.02	-566.00	18478.00	68800	20230126	-29.36	35650	20220907	36.33	68800	-29.36	20230126	42050	15.58	20230316	68800	-29.36	20230126	35650	36.33	20220907	2.44	N	194480	500	59 억	361082	N	N	0	N	N
42	20230623	180415	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	0	3	0.00	1931805050	39494	41.65	49050	49450	48600	63700	34350	49050	48912.92	2.96	0	4432	51083	50066	49183	48166	47283	50575	48675	59	14675	500	36290	50	1	11879660	5827	-86.66	2.65	12	0.33	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.35	N	194480	500	59 억	351326	N	N	34	N	N
43	20230623	140654	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48900	-150	5	-0.31	1463124600	29916	31.55	49050	49450	48600	63700	34350	49050	48907.76	2.96	0	2152	51083	50066	49183	48166	47283	50575	48675	59	14675	500	36290	50	1	11879660	5809	-86.40	2.65	12	0.25	-566.00	18478.00	68800	20230126	-28.92	35650	20220907	37.17	68800	-28.92	20230126	42050	16.29	20230316	68800	-28.92	20230126	35650	37.17	20220907	2.35	N	194480	500	59 억	351326	N	N	34	N	N
44	20230622	160858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	100	2	0.20	4618805150	93446	58.84	48750	50200	48300	63600	34300	48950	49428.90	2.95	0	2667	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5827	-86.66	2.65	12	0.79	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.40	N	194480	500	59 억	350233	N	N	34	N	N
45	20230622	150413	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49050	100	2	0.20	4317237400	87294	54.97	48750	50200	48300	63600	34300	48950	49456.29	2.95	0	2338	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5827	-86.66	2.65	12	0.73	-566.00	18478.00	68800	20230126	-28.71	35650	20220907	37.59	68800	-28.71	20230126	42050	16.65	20230316	68800	-28.71	20230126	35650	37.59	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
46	20230622	140933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49100	150	2	0.31	3910509300	79016	49.76	48750	50200	48300	63600	34300	48950	49490.09	2.95	0	4056	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5833	-86.75	2.66	12	0.67	-566.00	18478.00	68800	20230126	-28.63	35650	20220907	37.73	68800	-28.63	20230126	42050	16.77	20230316	68800	-28.63	20230126	35650	37.73	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
47	20230622	130258	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49150	200	2	0.41	3258412550	65694	41.37	48750	50200	48300	63600	34300	48950	49599.85	2.95	0	2282	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5839	-86.84	2.66	12	0.55	-566.00	18478.00	68800	20230126	-28.56	35650	20220907	37.87	68800	-28.56	20230126	42050	16.88	20230316	68800	-28.56	20230126	35650	37.87	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
48	20230622	120820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49450	500	2	1.02	2720373650	54772	34.49	48750	50200	48300	63600	34300	48950	49667.23	2.95	0	3866	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5874	-87.37	2.68	12	0.46	-566.00	18478.00	68800	20230126	-28.12	35650	20220907	38.71	68800	-28.12	20230126	42050	17.60	20230316	68800	-28.12	20230126	35650	38.71	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
49	20230622	110303	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50000	1050	2	2.15	2337081650	47046	29.63	48750	50200	48300	63600	34300	48950	49676.52	2.95	0	4110	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	100	1	11879660	5940	-88.34	2.71	12	0.40	-566.00	18478.00	68800	20230126	-27.33	35650	20220907	40.25	68800	-27.33	20230126	42050	18.91	20230316	68800	-27.33	20230126	35650	40.25	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
50	20230622	100120	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49800	850	2	1.74	1415047100	28581	18.00	48750	50100	48300	63600	34300	48950	49510.06	2.95	0	-2477	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5916	-87.99	2.70	12	0.24	-566.00	18478.00	68800	20230126	-27.62	35650	20220907	39.69	68800	-27.62	20230126	42050	18.43	20230316	68800	-27.62	20230126	35650	39.69	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
51	20230622	090940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48550	-400	5	-0.82	169660400	3500	2.20	48750	48850	48300	63600	34300	48950	48474.40	2.95	0	-216	53783	51366	50083	47666	46383	50725	47025	59	14650	500	36220	50	1	11879660	5768	-85.78	2.63	12	0.03	-566.00	18478.00	68800	20230126	-29.43	35650	20220907	36.19	68800	-29.43	20230126	42050	15.46	20230316	68800	-29.43	20230126	35650	36.19	20220907	2.40	N	194480	500	59 억	350233	N	N	258	N	N
52	20230621	160241	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48950	-3450	5	-6.58	7956020300	158141	39.41	52400	52500	48800	68100	36700	52400	50328.91	3.40	0	-44794	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	50	1	11879660	5815	-86.48	2.65	12	1.33	-566.00	18478.00	68800	20230126	-28.85	35650	20220907	37.31	68800	-28.85	20230126	42050	16.41	20230316	68800	-28.85	20230126	35650	37.31	20220907	2.39	N	194480	500	59 억	404409	N	N	258	N	N
53	20230621	150148	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49200	-3200	5	-6.11	7239258350	143521	35.77	52400	52500	49000	68100	36700	52400	50440.22	3.40	0	-39796	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	50	1	11879660	5845	-86.93	2.66	12	1.21	-566.00	18478.00	68800	20230126	-28.49	35650	20220907	38.01	68800	-28.49	20230126	42050	17.00	20230316	68800	-28.49	20230126	35650	38.01	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
54	20230621	140241	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49500	-2900	5	-5.53	5738662100	113157	28.20	52400	52500	49400	68100	36700	52400	50713.95	3.40	0	-31110	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	50	1	11879660	5880	-87.46	2.68	12	0.95	-566.00	18478.00	68800	20230126	-28.05	35650	20220907	38.85	68800	-28.05	20230126	42050	17.72	20230316	68800	-28.05	20230126	35650	38.85	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
55	20230621	130230	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50300	-2100	5	-4.01	4299182600	84244	21.00	52400	52500	50000	68100	36700	52400	51032.28	3.40	0	-28047	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	100	1	11879660	5975	-88.87	2.72	12	0.71	-566.00	18478.00	68800	20230126	-26.89	35650	20220907	41.09	68800	-26.89	20230126	42050	19.62	20230316	68800	-26.89	20230126	35650	41.09	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
56	20230621	120952	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50600	-1800	5	-3.44	3658288700	71484	17.82	52400	52500	50500	68100	36700	52400	51176.09	3.40	0	-24967	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	100	1	11879660	6011	-89.40	2.74	12	0.60	-566.00	18478.00	68800	20230126	-26.45	35650	20220907	41.94	68800	-26.45	20230126	42050	20.33	20230316	68800	-26.45	20230126	35650	41.94	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
57	20230621	111009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50700	-1700	5	-3.24	3122482600	60908	15.18	52400	52500	50500	68100	36700	52400	51265.30	3.40	0	-18977	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	100	1	11879660	6023	-89.58	2.74	12	0.51	-566.00	18478.00	68800	20230126	-26.31	35650	20220907	42.22	68800	-26.31	20230126	42050	20.57	20230316	68800	-26.31	20230126	35650	42.22	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
58	20230621	100647	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51500	-900	5	-1.72	1960967800	38016	9.47	52400	52500	50900	68100	36700	52400	51582.40	3.40	0	-9539	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	100	1	11879660	6118	-90.99	2.79	12	0.32	-566.00	18478.00	68800	20230126	-25.15	35650	20220907	44.46	68800	-25.15	20230126	42050	22.47	20230316	68800	-25.15	20230126	35650	44.46	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
59	20230621	090255	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52100	-300	5	-0.57	198269900	3788	0.94	52400	52500	52100	68100	36700	52400	52341.36	3.40	0	-2549	54433	53416	51683	50666	48933	53925	51175	59	15700	500	38770	100	1	11879660	6189	-92.05	2.82	12	0.03	-566.00	18478.00	68800	20230126	-24.27	35650	20220907	46.14	68800	-24.27	20230126	42050	23.90	20230316	68800	-24.27	20230126	35650	46.14	20220907	2.39	N	194480	500	59 억	404409	N	N	0	N	N
60	20230620	160212	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52400	4000	2	8.26	20736139550	399055	852.90	50000	52700	49950	62900	33900	48400	51962.43	2.88	0	62033	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6225	-92.58	2.84	12	3.36	-566.00	18478.00	68800	20230126	-23.84	35650	20220907	46.98	68800	-23.84	20230126	42050	24.61	20230316	68800	-23.84	20230126	35650	46.98	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
61	20230620	150207	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52200	3800	2	7.85	19794129950	381039	814.39	50000	52700	49950	62900	33900	48400	51947.78	2.88	0	57750	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6201	-92.23	2.82	12	3.21	-566.00	18478.00	68800	20230126	-24.13	35650	20220907	46.42	68800	-24.13	20230126	42050	24.14	20230316	68800	-24.13	20230126	35650	46.42	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
62	20230620	140304	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52400	4000	2	8.26	18310929750	352634	753.68	50000	52700	49950	62900	33900	48400	51926.16	2.88	0	58632	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6225	-92.58	2.84	12	2.97	-566.00	18478.00	68800	20230126	-23.84	35650	20220907	46.98	68800	-23.84	20230126	42050	24.61	20230316	68800	-23.84	20230126	35650	46.98	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
63	20230620	130744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52200	3800	2	7.85	16547984950	319017	681.84	50000	52700	49950	62900	33900	48400	51871.80	2.88	0	47646	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6201	-92.23	2.82	12	2.69	-566.00	18478.00	68800	20230126	-24.13	35650	20220907	46.42	68800	-24.13	20230126	42050	24.14	20230316	68800	-24.13	20230126	35650	46.42	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
64	20230620	121001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52000	3600	2	7.44	15455525250	298061	637.05	50000	52700	49950	62900	33900	48400	51853.56	2.88	0	41506	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6177	-91.87	2.81	12	2.51	-566.00	18478.00	68800	20230126	-24.42	35650	20220907	45.86	68800	-24.42	20230126	42050	23.66	20230316	68800	-24.42	20230126	35650	45.86	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
65	20230620	110702	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51900	3500	2	7.23	14241362250	274774	587.27	50000	52700	49950	62900	33900	48400	51829.37	2.88	0	39676	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6166	-91.70	2.81	12	2.31	-566.00	18478.00	68800	20230126	-24.56	35650	20220907	45.58	68800	-24.56	20230126	42050	23.42	20230316	68800	-24.56	20230126	35650	45.58	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
66	20230620	100915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51900	3500	2	7.23	12454304050	240496	514.01	50000	52700	49950	62900	33900	48400	51785.91	2.88	0	29568	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6166	-91.70	2.81	12	2.02	-566.00	18478.00	68800	20230126	-24.56	35650	20220907	45.58	68800	-24.56	20230126	42050	23.42	20230316	68800	-24.56	20230126	35650	45.58	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
67	20230620	090912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	52300	3900	2	8.06	6880498650	133200	284.69	50000	52700	49950	62900	33900	48400	51655.40	2.88	0	12668	50333	49366	48533	47566	46733	48950	47150	59	14500	500	35810	100	1	11879660	6213	-92.40	2.83	12	1.12	-566.00	18478.00	68800	20230126	-23.98	35650	20220907	46.70	68800	-23.98	20230126	42050	24.38	20230316	68800	-23.98	20230126	35650	46.70	20220907	2.47	N	194480	500	59 억	341953	N	N	4	N	N
68	20230619	160716	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48400	-50	5	-0.10	2252999050	46509	50.46	48700	49500	47700	62900	33950	48450	48442.26	2.94	0	-9686	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5750	-85.51	2.62	12	0.39	-566.00	18478.00	68800	20230126	-29.65	35650	20220907	35.76	68800	-29.65	20230126	42050	15.10	20230316	68800	-29.65	20230126	35650	35.76	20220907	2.43	N	194480	500	59 억	349651	N	N	4	N	N
69	20230619	150936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48400	-50	5	-0.10	2180590300	45013	48.84	48700	49500	47700	62900	33950	48450	48443.57	2.94	0	-9853	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5750	-85.51	2.62	12	0.38	-566.00	18478.00	68800	20230126	-29.65	35650	20220907	35.76	68800	-29.65	20230126	42050	15.10	20230316	68800	-29.65	20230126	35650	35.76	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
70	20230619	140945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48100	-350	5	-0.72	1982449150	40906	44.38	48700	49500	47700	62900	33950	48450	48463.53	2.94	0	-9874	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5714	-84.98	2.60	12	0.34	-566.00	18478.00	68800	20230126	-30.09	35650	20220907	34.92	68800	-30.09	20230126	42050	14.39	20230316	68800	-30.09	20230126	35650	34.92	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
71	20230619	130214	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48050	-400	5	-0.83	1846309050	38072	41.31	48700	49500	47700	62900	33950	48450	48495.19	2.94	0	-9359	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5708	-84.89	2.60	12	0.32	-566.00	18478.00	68800	20230126	-30.16	35650	20220907	34.78	68800	-30.16	20230126	42050	14.27	20230316	68800	-30.16	20230126	35650	34.78	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
72	20230619	120802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48050	-400	5	-0.83	1784583300	36787	39.91	48700	49500	47700	62900	33950	48450	48511.25	2.94	0	-8842	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5708	-84.89	2.60	12	0.31	-566.00	18478.00	68800	20230126	-30.16	35650	20220907	34.78	68800	-30.16	20230126	42050	14.27	20230316	68800	-30.16	20230126	35650	34.78	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
73	20230619	110422	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47950	-500	5	-1.03	1622160150	33392	36.23	48700	49500	47750	62900	33950	48450	48579.30	2.94	0	-8241	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5696	-84.72	2.59	12	0.28	-566.00	18478.00	68800	20230126	-30.31	35650	20220907	34.50	68800	-30.31	20230126	42050	14.03	20230316	68800	-30.31	20230126	35650	34.50	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
74	20230619	100520	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48150	-300	5	-0.62	1193865350	24462	26.54	48700	49500	48050	62900	33950	48450	48804.90	2.94	0	-4009	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5720	-85.07	2.61	12	0.21	-566.00	18478.00	68800	20230126	-30.01	35650	20220907	35.06	68800	-30.01	20230126	42050	14.51	20230316	68800	-30.01	20230126	35650	35.06	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
75	20230619	090736	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48100	-350	5	-0.72	198260950	4097	4.45	48700	48700	48050	62900	33950	48450	48391.74	2.94	0	-1956	49816	49132	47766	47082	45716	49475	47425	59	14475	500	35850	50	1	11879660	5714	-84.98	2.60	12	0.03	-566.00	18478.00	68800	20230126	-30.09	35650	20220907	34.92	68800	-30.09	20230126	42050	14.39	20230316	68800	-30.09	20230126	35650	34.92	20220907	2.43	N	194480	500	59 억	349651	N	N	43	N	N
76	20230616	160235	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48450	1300	2	2.76	4361698700	91954	102.84	47200	48450	46400	61200	33050	47150	47433.01	2.80	0	3224	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5756	-85.60	2.62	12	0.77	-566.00	18478.00	68800	20230126	-29.58	35650	20220907	35.90	68800	-29.58	20230126	42050	15.22	20230316	68800	-29.58	20230126	35650	35.90	20220907	2.47	N	194480	500	59 억	332538	N	N	43	N	N
77	20230616	150934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48250	1100	2	2.33	4034072650	85179	95.26	47200	48400	46400	61200	33050	47150	47359.94	2.80	0	800	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5732	-85.25	2.61	12	0.72	-566.00	18478.00	68800	20230126	-29.87	35650	20220907	35.34	68800	-29.87	20230126	42050	14.74	20230316	68800	-29.87	20230126	35650	35.34	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
78	20230616	140109	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47850	700	2	1.48	3205007000	67935	75.98	47200	48350	46400	61200	33050	47150	47177.55	2.80	0	-5060	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5684	-84.54	2.59	12	0.57	-566.00	18478.00	68800	20230126	-30.45	35650	20220907	34.22	68800	-30.45	20230126	42050	13.79	20230316	68800	-30.45	20230126	35650	34.22	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
79	20230616	130921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47700	550	2	1.17	2697571200	57358	64.15	47200	47700	46400	61200	33050	47150	47030.43	2.80	0	-7278	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5667	-84.28	2.58	12	0.48	-566.00	18478.00	68800	20230126	-30.67	35650	20220907	33.80	68800	-30.67	20230126	42050	13.44	20230316	68800	-30.67	20230126	35650	33.80	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
80	20230616	120646	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47550	400	2	0.85	2339872650	49830	55.73	47200	47550	46400	61200	33050	47150	46957.11	2.80	0	-7969	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5649	-84.01	2.57	12	0.42	-566.00	18478.00	68800	20230126	-30.89	35650	20220907	33.38	68800	-30.89	20230126	42050	13.08	20230316	68800	-30.89	20230126	35650	33.38	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
81	20230616	110905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47100	-50	5	-0.11	1938843300	41354	46.25	47200	47500	46400	61200	33050	47150	46884.06	2.80	0	-12876	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5595	-83.22	2.55	12	0.35	-566.00	18478.00	68800	20230126	-31.54	35650	20220907	32.12	68800	-31.54	20230126	42050	12.01	20230316	68800	-31.54	20230126	35650	32.12	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
82	20230616	100159	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46600	-550	5	-1.17	1624903550	34669	38.77	47200	47500	46400	61200	33050	47150	46869.06	2.80	0	-12595	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5536	-82.33	2.52	12	0.29	-566.00	18478.00	68800	20230126	-32.27	35650	20220907	30.72	68800	-32.27	20230126	42050	10.82	20230316	68800	-32.27	20230126	35650	30.72	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
83	20230616	090438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47150	0	3	0.00	38254700	811	0.91	47200	47300	47100	61200	33050	47150	47169.79	2.80	0	-419	50383	48766	47733	46116	45083	48250	45600	59	14075	500	34890	50	1	11879660	5601	-83.30	2.55	12	0.01	-566.00	18478.00	68800	20230126	-31.47	35650	20220907	32.26	68800	-31.47	20230126	42050	12.13	20230316	68800	-31.47	20230126	35650	32.26	20220907	2.47	N	194480	500	59 억	332538	N	N	0	N	N
84	20230615	150104	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46950	-1800	5	-3.69	3593837650	75285	96.73	49000	49350	46900	63300	34150	48750	47734.95	2.96	0	-18200	50450	49600	48650	47800	46850	50025	48225	59	14575	500	36070	50	1	11879660	5578	-82.95	2.54	12	0.63	-566.00	18478.00	68800	20230126	-31.76	35650	20220907	31.70	68800	-31.76	20230126	42050	11.65	20230316	68800	-31.76	20230126	35650	31.70	20220907	2.51	N	194480	500	59 억	351426	N	N	54	N	N
85	20230615	140800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47650	-1100	5	-2.26	2098141300	43578	55.99	49000	49350	47550	63300	34150	48750	48145.27	2.96	0	-13685	50450	49600	48650	47800	46850	50025	48225	59	14575	500	36070	50	1	11879660	5661	-84.19	2.58	12	0.37	-566.00	18478.00	68800	20230126	-30.74	35650	20220907	33.66	68800	-30.74	20230126	42050	13.32	20230316	68800	-30.74	20230126	35650	33.66	20220907	2.51	N	194480	500	59 억	351426	N	N	54	N	N
86	20230615	130935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47700	-1050	5	-2.15	1806116100	37450	48.12	49000	49350	47550	63300	34150	48750	48225.86	2.96	0	-11726	50450	49600	48650	47800	46850	50025	48225	59	14575	500	36070	50	1	11879660	5667	-84.28	2.58	12	0.32	-566.00	18478.00	68800	20230126	-30.67	35650	20220907	33.80	68800	-30.67	20230126	42050	13.44	20230316	68800	-30.67	20230126	35650	33.80	20220907	2.51	N	194480	500	59 억	351426	N	N	54	N	N
87	20230615	120643	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47750	-1000	5	-2.05	1546585750	32016	41.13	49000	49350	47550	63300	34150	48750	48305.12	2.96	0	-11766	50450	49600	48650	47800	46850	50025	48225	59	14575	500	36070	50	1	11879660	5673	-84.36	2.58	12	0.27	-566.00	18478.00	68800	20230126	-30.60	35650	20220907	33.94	68800	-30.60	20230126	42050	13.56	20230316	68800	-30.60	20230126	35650	33.94	20220907	2.51	N	194480	500	59 억	351426	N	N	54	N	N
88	20230615	110846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47750	-1000	5	-2.05	1334218000	27563	35.41	49000	49350	47700	63300	34150	48750	48404.75	2.96	0	-10435	50450	49600	48650	47800	46850	50025	48225	59	14575	500	36070	50	1	11879660	5673	-84.36	2.58	12	0.23	-566.00	18478.00	68800	20230126	-30.60	35650	20220907	33.94	68800	-30.60	20230126	42050	13.56	20230316	68800	-30.60	20230126	35650	33.94	20220907	2.51	N	194480	500	59 억	351426	N	N	54	N	N
89	20230611	184905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48250	1650	2	3.54	3752208700	78505	102.72	47200	48250	46850	60500	32650	46600	47749.10	3.16	3058	2510	48800	47700	47150	46050	45500	47425	45775	59	13925	500	34480	50	1	11879660	5732	-85.25	2.61	12	0.66	-566.00	18478.00	68800	20230126	-29.87	35650	20220907	35.34	68800	-29.87	20230126	42050	14.74	20230316	68800	-29.87	20230126	35650	35.34	20220907	2.40	N	194480	500	59 억	375103	N	N	16	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History