KissMeData/069080/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 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	20240123	120628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15960	-140	5	-0.87	420014910	26441	95.57	16200	16200	15710	20900	11270	16100	15884.99	28.70	0	-414	16466	16282	16046	15862	15626	16375	15955	177	4800	500	11910	10	1	34950884	5578	7.79	0.86	12	0.08	2050.00	18627.00	19870	20230217	-19.68	12070	20231020	32.23	17080	-6.56	20240110	15250	4.66	20240117	19870	-19.68	20230217	12070	32.23	20231020	1.32	N	069080	500	176 억	10029748	N	N	114	N	N
3	20240123	110626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16030	-70	5	-0.43	363779090	22916	82.83	16200	16200	15710	20900	11270	16100	15874.46	28.70	0	493	16466	16282	16046	15862	15626	16375	15955	177	4800	500	11910	10	1	34950884	5603	7.82	0.86	12	0.07	2050.00	18627.00	19870	20230217	-19.33	12070	20231020	32.81	17080	-6.15	20240110	15250	5.11	20240117	19870	-19.33	20230217	12070	32.81	20231020	1.32	N	069080	500	176 억	10029748	N	N	114	N	N
4	20240123	100625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15930	-170	5	-1.06	221071710	13932	50.36	16200	16200	15710	20900	11270	16100	15867.91	28.70	0	-1453	16466	16282	16046	15862	15626	16375	15955	177	4800	500	11910	10	1	34950884	5568	7.77	0.86	12	0.04	2050.00	18627.00	19870	20230217	-19.83	12070	20231020	31.98	17080	-6.73	20240110	15250	4.46	20240117	19870	-19.83	20230217	12070	31.98	20231020	1.32	N	069080	500	176 억	10029748	N	N	114	N	N
5	20240123	090626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15960	-140	5	-0.87	22052150	1375	4.97	16200	16200	15960	20900	11270	16100	16037.93	28.70	0	-1207	16466	16282	16046	15862	15626	16375	15955	177	4800	500	11910	10	1	34950884	5578	7.79	0.86	12	0.00	2050.00	18627.00	19870	20230217	-19.68	12070	20231020	32.23	17080	-6.56	20240110	15250	4.66	20240117	19870	-19.68	20230217	12070	32.23	20231020	1.32	N	069080	500	176 억	10029748	N	N	114	N	N
6	20240119	160621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15800	260	2	1.67	402407060	25382	65.29	15470	16020	15470	20200	10880	15540	15854.03	28.66	0	4414	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5522	7.71	0.85	12	0.07	2050.00	18627.00	19870	20230217	-20.48	12070	20231020	30.90	17080	-7.49	20240110	15250	3.61	20240117	19870	-20.48	20230217	12070	30.90	20231020	1.31	N	069080	500	176 억	10018613	N	N	821	N	N
7	20240119	150623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15890	350	2	2.25	369230100	23284	59.89	15470	16020	15470	20200	10880	15540	15857.67	28.66	0	3914	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5554	7.75	0.85	12	0.07	2050.00	18627.00	19870	20230217	-20.03	12070	20231020	31.65	17080	-6.97	20240110	15250	4.20	20240117	19870	-20.03	20230217	12070	31.65	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
8	20240119	140622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15850	310	2	1.99	329832600	20798	53.50	15470	16020	15470	20200	10880	15540	15858.86	28.66	0	4181	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5540	7.73	0.85	12	0.06	2050.00	18627.00	19870	20230217	-20.23	12070	20231020	31.32	17080	-7.20	20240110	15250	3.93	20240117	19870	-20.23	20230217	12070	31.32	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
9	20240119	130622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15860	320	2	2.06	254334780	16051	41.29	15470	16020	15470	20200	10880	15540	15845.42	28.66	0	4439	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5543	7.74	0.85	12	0.05	2050.00	18627.00	19870	20230217	-20.18	12070	20231020	31.40	17080	-7.14	20240110	15250	4.00	20240117	19870	-20.18	20230217	12070	31.40	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
10	20240119	120625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15880	340	2	2.19	247941400	15648	40.25	15470	16020	15470	20200	10880	15540	15844.93	28.66	0	4409	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5550	7.75	0.85	12	0.04	2050.00	18627.00	19870	20230217	-20.08	12070	20231020	31.57	17080	-7.03	20240110	15250	4.13	20240117	19870	-20.08	20230217	12070	31.57	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
11	20240119	110625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15900	360	2	2.32	238439390	15051	38.71	15470	16020	15470	20200	10880	15540	15842.10	28.66	0	4398	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5557	7.76	0.85	12	0.04	2050.00	18627.00	19870	20230217	-19.98	12070	20231020	31.73	17080	-6.91	20240110	15250	4.26	20240117	19870	-19.98	20230217	12070	31.73	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
12	20240119	100628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15850	310	2	1.99	147552490	9351	24.05	15470	15960	15470	20200	10880	15540	15779.33	28.66	0	1070	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5540	7.73	0.85	12	0.03	2050.00	18627.00	19870	20230217	-20.23	12070	20231020	31.32	17080	-7.20	20240110	15250	3.93	20240117	19870	-20.23	20230217	12070	31.32	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
13	20240119	090621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15680	140	2	0.90	28108640	1807	4.65	15470	15720	15470	20200	10880	15540	15555.42	28.66	0	813	15960	15750	15540	15330	15120	15855	15435	177	4660	500	11490	10	1	34950884	5480	7.65	0.84	12	0.01	2050.00	18627.00	19870	20230217	-21.09	12070	20231020	29.91	17080	-8.20	20240110	15250	2.82	20240117	19870	-21.09	20230217	12070	29.91	20231020	1.31	N	069080	500	176 억	10018613	N	N	136	N	N
14	20240118	160621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15540	220	2	1.44	599830000	38585	49.42	15330	15750	15330	19910	10730	15320	15545.69	28.67	0	-163	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5431	7.58	0.83	12	0.11	2050.00	18627.00	19870	20230217	-21.79	12070	20231020	28.75	17080	-9.02	20240110	15250	1.90	20240117	19870	-21.79	20230217	12070	28.75	20231020	1.28	N	069080	500	176 억	10020890	N	N	136	N	N
15	20240118	150621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15580	260	2	1.70	581054040	37378	47.88	15330	15750	15330	19910	10730	15320	15545.35	28.67	0	-124	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5445	7.60	0.84	12	0.11	2050.00	18627.00	19870	20230217	-21.59	12070	20231020	29.08	17080	-8.78	20240110	15250	2.16	20240117	19870	-21.59	20230217	12070	29.08	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
16	20240118	140622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15420	100	2	0.65	498287840	32029	41.03	15330	15750	15330	19910	10730	15320	15557.40	28.67	0	-1423	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5389	7.52	0.83	12	0.09	2050.00	18627.00	19870	20230217	-22.40	12070	20231020	27.75	17080	-9.72	20240110	15250	1.11	20240117	19870	-22.40	20230217	12070	27.75	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
17	20240118	130621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15560	240	2	1.57	397077930	25477	32.63	15330	15750	15330	19910	10730	15320	15585.75	28.67	0	860	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5438	7.59	0.84	12	0.07	2050.00	18627.00	19870	20230217	-21.69	12070	20231020	28.91	17080	-8.90	20240110	15250	2.03	20240117	19870	-21.69	20230217	12070	28.91	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
18	20240118	120622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15570	250	2	1.63	302374460	19398	24.85	15330	15750	15330	19910	10730	15320	15587.93	28.67	0	602	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5442	7.60	0.84	12	0.06	2050.00	18627.00	19870	20230217	-21.64	12070	20231020	29.00	17080	-8.84	20240110	15250	2.10	20240117	19870	-21.64	20230217	12070	29.00	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
19	20240118	110622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15650	330	2	2.15	213711150	13732	17.59	15330	15690	15330	19910	10730	15320	15563.02	28.67	0	2654	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5470	7.63	0.84	12	0.04	2050.00	18627.00	19870	20230217	-21.24	12070	20231020	29.66	17080	-8.37	20240110	15250	2.62	20240117	19870	-21.24	20230217	12070	29.66	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
20	20240118	100620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15680	360	2	2.35	93559220	6024	7.72	15330	15680	15330	19910	10730	15320	15531.11	28.67	0	1363	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5480	7.65	0.84	12	0.02	2050.00	18627.00	19870	20230217	-21.09	12070	20231020	29.91	17080	-8.20	20240110	15250	2.82	20240117	19870	-21.09	20230217	12070	29.91	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
21	20240118	090620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15400	80	2	0.52	2448070	159	0.20	15330	15520	15330	19910	10730	15320	15397.15	28.67	0	-11	16446	15882	15566	15002	14686	15725	14845	177	4590	500	11330	10	1	34950884	5382	7.51	0.83	12	0.00	2050.00	18627.00	19870	20230217	-22.50	12070	20231020	27.59	17080	-9.84	20240110	15250	0.98	20240117	19870	-22.50	20230217	12070	27.59	20231020	1.28	N	069080	500	176 억	10020890	N	N	1	N	N
22	20240117	160619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15320	-730	5	-4.55	1206819820	77874	169.81	15950	16130	15250	20850	11240	16050	15498.33	28.67	0	-1062	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5354	7.47	0.82	12	0.22	2050.00	18627.00	19870	20230217	-22.90	12070	20231020	26.93	17080	-10.30	20240110	15250	0.46	20240117	19870	-22.90	20230217	12070	26.93	20231020	1.27	N	069080	500	176 억	10021073	N	N	1	N	N
23	20240117	150622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15380	-670	5	-4.17	1104793880	71222	155.31	15950	16130	15250	20850	11240	16050	15511.97	28.67	0	-1219	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5375	7.50	0.83	12	0.20	2050.00	18627.00	19870	20230217	-22.60	12070	20231020	27.42	17080	-9.95	20240110	15250	0.85	20240117	19870	-22.60	20230217	12070	27.42	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
24	20240117	140620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15440	-610	5	-3.80	960520990	61833	134.83	15950	16130	15290	20850	11240	16050	15534.12	28.67	0	-551	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5396	7.53	0.83	12	0.18	2050.00	18627.00	19870	20230217	-22.29	12070	20231020	27.92	17080	-9.60	20240110	15290	0.98	20240117	19870	-22.29	20230217	12070	27.92	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
25	20240117	130620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15420	-630	5	-3.93	804073560	51738	112.82	15950	16130	15290	20850	11240	16050	15541.26	28.67	0	1486	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5389	7.52	0.83	12	0.15	2050.00	18627.00	19870	20230217	-22.40	12070	20231020	27.75	17080	-9.72	20240110	15290	0.85	20240117	19870	-22.40	20230217	12070	27.75	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
26	20240117	120621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15470	-580	5	-3.61	672733470	43215	94.23	15950	16130	15290	20850	11240	16050	15567.13	28.67	0	2325	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5407	7.55	0.83	12	0.12	2050.00	18627.00	19870	20230217	-22.14	12070	20231020	28.17	17080	-9.43	20240110	15290	1.18	20240117	19870	-22.14	20230217	12070	28.17	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
27	20240117	110622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15470	-580	5	-3.61	417675830	26621	58.05	15950	16130	15450	20850	11240	16050	15689.71	28.67	0	-787	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5407	7.55	0.83	12	0.08	2050.00	18627.00	19870	20230217	-22.14	12070	20231020	28.17	17080	-9.43	20240110	15450	0.13	20240117	19870	-22.14	20230217	12070	28.17	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
28	20240117	100618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15690	-360	5	-2.24	240718160	15254	33.26	15950	16130	15650	20850	11240	16050	15780.66	28.67	0	-2367	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5484	7.65	0.84	12	0.04	2050.00	18627.00	19870	20230217	-21.04	12070	20231020	29.99	17080	-8.14	20240110	15650	0.26	20240117	19870	-21.04	20230217	12070	29.99	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
29	20240117	090621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15990	-60	5	-0.37	17119240	1069	2.33	15950	16130	15950	20850	11240	16050	16014.26	28.67	0	-1029	16996	16522	16216	15742	15436	16370	15590	177	4800	500	11870	10	1	34950884	5589	7.80	0.86	12	0.00	2050.00	18627.00	19870	20230217	-19.53	12070	20231020	32.48	17080	-6.38	20240110	15850	0.88	20240108	19870	-19.53	20230217	12070	32.48	20231020	1.27	N	069080	500	176 억	10021073	N	N	271	N	N
30	20240116	160619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16050	-460	5	-2.79	739054960	45828	89.57	16690	16690	15910	21450	11560	16510	16126.71	28.66	0	934	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5610	7.83	0.86	12	0.13	2050.00	18627.00	19870	20230217	-19.22	12070	20231020	32.97	17080	-6.03	20240110	15850	1.26	20240108	19870	-19.22	20230217	12070	32.97	20231020	1.26	N	069080	500	176 억	10018570	N	N	271	N	N
31	20240116	150618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15950	-560	5	-3.39	647951890	40137	78.44	16690	16690	15910	21450	11560	16510	16143.47	28.66	0	1709	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5575	7.78	0.86	12	0.11	2050.00	18627.00	19870	20230217	-19.73	12070	20231020	32.15	17080	-6.62	20240110	15850	0.63	20240108	19870	-19.73	20230217	12070	32.15	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
32	20240116	140619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16080	-430	5	-2.60	520479160	32160	62.85	16690	16690	16010	21450	11560	16510	16184.01	28.66	0	2164	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5620	7.84	0.86	12	0.09	2050.00	18627.00	19870	20230217	-19.07	12070	20231020	33.22	17080	-5.85	20240110	15850	1.45	20240108	19870	-19.07	20230217	12070	33.22	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
33	20240116	130620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	-360	5	-2.18	492165530	30401	59.42	16690	16690	16010	21450	11560	16510	16189.08	28.66	0	2179	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5645	7.88	0.87	12	0.09	2050.00	18627.00	19870	20230217	-18.72	12070	20231020	33.80	17080	-5.44	20240110	15850	1.89	20240108	19870	-18.72	20230217	12070	33.80	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
34	20240116	120618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16160	-350	5	-2.12	420997800	26009	50.83	16690	16690	16010	21450	11560	16510	16186.57	28.66	0	3154	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5648	7.88	0.87	12	0.07	2050.00	18627.00	19870	20230217	-18.67	12070	20231020	33.89	17080	-5.39	20240110	15850	1.96	20240108	19870	-18.67	20230217	12070	33.89	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
35	20240116	110617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16200	-310	5	-1.88	347289960	21455	41.93	16690	16690	16010	21450	11560	16510	16186.84	28.66	0	2467	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5662	7.90	0.87	12	0.06	2050.00	18627.00	19870	20230217	-18.47	12070	20231020	34.22	17080	-5.15	20240110	15850	2.21	20240108	19870	-18.47	20230217	12070	34.22	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
36	20240116	100618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16040	-470	5	-2.85	201495820	12382	24.20	16690	16690	16030	21450	11560	16510	16273.21	28.66	0	-547	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5606	7.82	0.86	12	0.04	2050.00	18627.00	19870	20230217	-19.28	12070	20231020	32.89	17080	-6.09	20240110	15850	1.20	20240108	19870	-19.28	20230217	12070	32.89	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
37	20240116	090617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	-110	5	-0.67	7894930	478	0.93	16690	16690	16400	21450	11560	16510	16516.65	28.66	0	-355	17050	16780	16440	16170	15830	16915	16305	177	4940	500	12210	10	1	34950884	5732	8.00	0.88	12	0.00	2050.00	18627.00	19870	20230217	-17.46	12070	20231020	35.87	17080	-3.98	20240110	15850	3.47	20240108	19870	-17.46	20230217	12070	35.87	20231020	1.26	N	069080	500	176 억	10018570	N	N	816	N	N
38	20240115	160616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	170	2	1.04	839219720	51008	132.64	16340	16710	16100	21200	11440	16340	16452.54	28.69	-1489	-5970	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5770	8.05	0.89	12	0.15	2050.00	18627.00	19870	20230217	-16.91	12070	20231020	36.79	17080	-3.34	20240110	15850	4.16	20240108	19870	-16.91	20230217	12070	36.79	20231020	1.24	N	069080	500	176 억	10027407	N	N	816	N	N
39	20240115	150617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	180	2	1.10	810349720	49259	128.09	16340	16710	16100	21200	11440	16340	16450.80	28.69	-1489	-6063	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5774	8.06	0.89	12	0.14	2050.00	18627.00	19870	20230217	-16.86	12070	20231020	36.87	17080	-3.28	20240110	15850	4.23	20240108	19870	-16.86	20230217	12070	36.87	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
40	20240115	140617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	180	2	1.10	754109610	45852	119.23	16340	16710	16100	21200	11440	16340	16446.60	28.69	-1489	-6001	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5774	8.06	0.89	12	0.13	2050.00	18627.00	19870	20230217	-16.86	12070	20231020	36.87	17080	-3.28	20240110	15850	4.23	20240108	19870	-16.86	20230217	12070	36.87	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
41	20240115	130616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	110	2	0.67	444115640	27206	70.75	16340	16500	16100	21200	11440	16340	16324.18	28.69	-1489	1989	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5749	8.02	0.88	12	0.08	2050.00	18627.00	19870	20230217	-17.21	12070	20231020	36.29	17080	-3.69	20240110	15850	3.79	20240108	19870	-17.21	20230217	12070	36.29	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
42	20240115	120617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	150	2	0.92	376560810	23105	60.08	16340	16490	16100	21200	11440	16340	16297.81	28.69	-1489	3359	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5763	8.04	0.89	12	0.07	2050.00	18627.00	19870	20230217	-17.01	12070	20231020	36.62	17080	-3.45	20240110	15850	4.04	20240108	19870	-17.01	20230217	12070	36.62	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
43	20240115	110616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	30	2	0.18	286627790	17626	45.83	16340	16450	16100	21200	11440	16340	16261.65	28.69	-1489	2643	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5721	7.99	0.88	12	0.05	2050.00	18627.00	19870	20230217	-17.61	12070	20231020	35.63	17080	-4.16	20240110	15850	3.28	20240108	19870	-17.61	20230217	12070	35.63	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
44	20240115	100614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	50	2	0.31	184516100	11368	29.56	16340	16390	16100	21200	11440	16340	16231.18	28.69	-1489	1287	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5728	8.00	0.88	12	0.03	2050.00	18627.00	19870	20230217	-17.51	12070	20231020	35.79	17080	-4.04	20240110	15850	3.41	20240108	19870	-17.51	20230217	12070	35.79	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
45	20240115	090616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	-190	5	-1.16	11756860	724	1.88	16340	16340	16140	21200	11440	16340	16238.76	28.69	-1489	-530	16926	16632	16416	16122	15906	16525	16015	177	4860	500	12090	10	1	34950884	5645	7.88	0.87	12	0.00	2050.00	18627.00	19870	20230217	-18.72	12070	20231020	33.80	17080	-5.44	20240110	15850	1.89	20240108	19870	-18.72	20230217	12070	33.80	20231020	1.24	N	069080	500	176 억	10027407	N	N	773	N	N
46	20240112	160612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	-370	5	-2.21	629170300	38343	77.62	16650	16710	16200	21700	11700	16710	16409.00	28.71	-1570	-6792	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5711	7.97	0.88	12	0.11	2050.00	18627.00	19870	20230217	-17.77	12070	20231020	35.38	17080	-4.33	20240110	15850	3.09	20240108	19870	-17.77	20230217	12070	35.38	20231020	1.25	N	069080	500	176 억	10035058	N	N	773	N	N
47	20240112	150614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	-430	5	-2.57	536412200	32659	66.12	16650	16710	16200	21700	11700	16710	16424.64	28.71	-1570	-6567	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5690	7.94	0.87	12	0.09	2050.00	18627.00	19870	20230217	-18.07	12070	20231020	34.88	17080	-4.68	20240110	15850	2.71	20240108	19870	-18.07	20230217	12070	34.88	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
48	20240112	140614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	-450	5	-2.69	499756210	30406	61.55	16650	16710	16200	21700	11700	16710	16436.11	28.71	-1570	-6848	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5683	7.93	0.87	12	0.09	2050.00	18627.00	19870	20230217	-18.17	12070	20231020	34.71	17080	-4.80	20240110	15850	2.59	20240108	19870	-18.17	20230217	12070	34.71	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
49	20240112	130611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-390	5	-2.33	390504580	23689	47.96	16650	16710	16310	21700	11700	16710	16484.64	28.71	-1570	-5699	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5704	7.96	0.88	12	0.07	2050.00	18627.00	19870	20230217	-17.87	12070	20231020	35.21	17080	-4.45	20240110	15850	2.97	20240108	19870	-17.87	20230217	12070	35.21	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
50	20240112	120615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	-320	5	-1.92	343656840	20824	42.16	16650	16710	16360	21700	11700	16710	16502.92	28.71	-1570	-3913	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5728	8.00	0.88	12	0.06	2050.00	18627.00	19870	20230217	-17.51	12070	20231020	35.79	17080	-4.04	20240110	15850	3.41	20240108	19870	-17.51	20230217	12070	35.79	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
51	20240112	110612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16420	-290	5	-1.74	286361100	17330	35.08	16650	16710	16410	21700	11700	16710	16524.01	28.71	-1570	-2502	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5739	8.01	0.88	12	0.05	2050.00	18627.00	19870	20230217	-17.36	12070	20231020	36.04	17080	-3.86	20240110	15850	3.60	20240108	19870	-17.36	20230217	12070	36.04	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
52	20240112	100612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16410	-300	5	-1.80	256271760	15497	31.37	16650	16710	16410	21700	11700	16710	16536.86	28.71	-1570	-2594	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5735	8.00	0.88	12	0.04	2050.00	18627.00	19870	20230217	-17.41	12070	20231020	35.96	17080	-3.92	20240110	15850	3.53	20240108	19870	-17.41	20230217	12070	35.96	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
53	20240112	090612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-30	5	-0.18	4578980	275	0.56	16650	16680	16650	21700	11700	16710	16650.84	28.71	-1570	-31	17023	16866	16753	16596	16483	16945	16675	177	4990	500	12360	10	1	34950884	5830	8.14	0.90	12	0.00	2050.00	18627.00	19870	20230217	-16.05	12070	20231020	38.19	17080	-2.34	20240110	15850	5.24	20240108	19870	-16.05	20230217	12070	38.19	20231020	1.25	N	069080	500	176 억	10035058	N	N	407	N	N
54	20240111	160609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16710	-40	5	-0.24	823058640	49092	67.52	16670	16910	16640	21750	11730	16750	16765.64	28.74	-834	-7173	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5840	8.15	0.90	12	0.14	2050.00	18627.00	19870	20230217	-15.90	12070	20231020	38.44	17080	-2.17	20240110	15850	5.43	20240108	19870	-15.90	20230217	12070	38.44	20231020	1.25	N	069080	500	176 억	10043670	N	N	407	N	N
55	20240111	150613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16710	-40	5	-0.24	734272410	43779	60.22	16670	16910	16640	21750	11730	16750	16772.25	28.74	-834	-5878	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5840	8.15	0.90	12	0.13	2050.00	18627.00	19870	20230217	-15.90	12070	20231020	38.44	17080	-2.17	20240110	15850	5.43	20240108	19870	-15.90	20230217	12070	38.44	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
56	20240111	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16670	-80	5	-0.48	663867900	39562	54.42	16670	16910	16640	21750	11730	16750	16780.44	28.74	-834	-4229	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5826	8.13	0.89	12	0.11	2050.00	18627.00	19870	20230217	-16.10	12070	20231020	38.11	17080	-2.40	20240110	15850	5.17	20240108	19870	-16.10	20230217	12070	38.11	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
57	20240111	130609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	0	3	0.00	562840060	33515	46.10	16670	16910	16670	21750	11730	16750	16793.68	28.74	-834	-1433	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5854	8.17	0.90	12	0.10	2050.00	18627.00	19870	20230217	-15.70	12070	20231020	38.77	17080	-1.93	20240110	15850	5.68	20240108	19870	-15.70	20230217	12070	38.77	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
58	20240111	120610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16720	-30	5	-0.18	477094630	28395	39.06	16670	16910	16670	21750	11730	16750	16802.06	28.74	-834	-656	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5844	8.16	0.90	12	0.08	2050.00	18627.00	19870	20230217	-15.85	12070	20231020	38.53	17080	-2.11	20240110	15850	5.49	20240108	19870	-15.85	20230217	12070	38.53	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
59	20240111	110612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16830	80	2	0.48	335374620	19943	27.43	16670	16910	16670	21750	11730	16750	16816.66	28.74	-834	240	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5882	8.21	0.90	12	0.06	2050.00	18627.00	19870	20230217	-15.30	12070	20231020	39.44	17080	-1.46	20240110	15850	6.18	20240108	19870	-15.30	20230217	12070	39.44	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
60	20240111	100610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16850	100	2	0.60	265418950	15792	21.72	16670	16910	16670	21750	11730	16750	16807.18	28.74	-834	200	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5889	8.22	0.90	12	0.05	2050.00	18627.00	19870	20230217	-15.20	12070	20231020	39.60	17080	-1.35	20240110	15850	6.31	20240108	19870	-15.20	20230217	12070	39.60	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
61	20240111	090610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	0	3	0.00	61854450	3695	5.08	16670	16910	16670	21750	11730	16750	16740.04	28.74	-834	730	17436	17092	16736	16392	16036	17265	16565	177	5000	500	12390	10	1	34950884	5854	8.17	0.90	12	0.01	2050.00	18627.00	19870	20230217	-15.70	12070	20231020	38.77	17080	-1.93	20240110	15850	5.68	20240108	19870	-15.70	20230217	12070	38.77	20231020	1.25	N	069080	500	176 억	10043670	N	N	1707	N	N
62	20240110	160608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	210	2	1.27	1222000650	72619	141.12	16580	17080	16380	21500	11580	16540	16827.60	28.77	0	-7722	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5854	8.17	0.90	12	0.21	2050.00	18627.00	19870	20230217	-15.70	12070	20231020	38.77	17080	-1.93	20240110	15850	5.68	20240108	19870	-15.70	20230217	12070	38.77	20231020	1.25	N	069080	500	176 억	10053626	N	N	1707	N	N
63	20240110	150610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16920	380	2	2.30	1154775550	68619	133.35	16580	17080	16380	21500	11580	16540	16828.80	28.77	0	-8709	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5914	8.25	0.91	12	0.20	2050.00	18627.00	19870	20230217	-14.85	12070	20231020	40.18	17080	-0.94	20240110	15850	6.75	20240108	19870	-14.85	20230217	12070	40.18	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
64	20240110	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16870	330	2	2.00	923134770	54938	106.76	16580	17080	16380	21500	11580	16540	16803.21	28.77	0	-1038	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5896	8.23	0.91	12	0.16	2050.00	18627.00	19870	20230217	-15.10	12070	20231020	39.77	17080	-1.23	20240110	15850	6.44	20240108	19870	-15.10	20230217	12070	39.77	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
65	20240110	130609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	260	2	1.57	864810840	51462	100.01	16580	17080	16380	21500	11580	16540	16804.84	28.77	0	-1076	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5872	8.20	0.90	12	0.15	2050.00	18627.00	19870	20230217	-15.45	12070	20231020	39.19	17080	-1.64	20240110	15850	5.99	20240108	19870	-15.45	20230217	12070	39.19	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
66	20240110	120610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16880	340	2	2.06	760057500	45222	87.88	16580	17080	16380	21500	11580	16540	16807.25	28.77	0	-1029	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5900	8.23	0.91	12	0.13	2050.00	18627.00	19870	20230217	-15.05	12070	20231020	39.85	17080	-1.17	20240110	15850	6.50	20240108	19870	-15.05	20230217	12070	39.85	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
67	20240110	110609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17010	470	2	2.84	716494250	42644	82.87	16580	17080	16380	21500	11580	16540	16801.76	28.77	0	-583	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5945	8.30	0.91	12	0.12	2050.00	18627.00	19870	20230217	-14.39	12070	20231020	40.93	17080	-0.41	20240110	15850	7.32	20240108	19870	-14.39	20230217	12070	40.93	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
68	20240110	100608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16770	230	2	1.39	313630390	18833	36.60	16580	16840	16380	21500	11580	16540	16653.24	28.77	0	-3395	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5861	8.18	0.90	12	0.05	2050.00	18627.00	19870	20230217	-15.60	12070	20231020	38.94	17040	-1.58	20240104	15850	5.80	20240108	19870	-15.60	20230217	12070	38.94	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
69	20240110	090608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	-90	5	-0.54	22359950	1352	2.63	16580	16660	16450	21500	11580	16540	16538.42	28.77	0	-1320	16940	16740	16480	16280	16020	16840	16380	177	4960	500	12230	10	1	34950884	5749	8.02	0.88	12	0.00	2050.00	18627.00	19870	20230217	-17.21	12070	20231020	36.29	17040	-3.46	20240104	15850	3.79	20240108	19870	-17.21	20230217	12070	36.29	20231020	1.25	N	069080	500	176 억	10053626	N	N	438	N	N
70	20240109	160607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16540	240	2	1.47	848666770	51410	64.10	16270	16680	16220	21150	11410	16300	16507.82	28.77	0	-1707	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5781	8.07	0.89	12	0.15	2050.00	18627.00	19870	20230217	-16.76	12070	20231020	37.03	17040	-2.93	20240104	15850	4.35	20240108	19870	-16.76	20230217	12070	37.03	20231020	1.22	N	069080	500	176 억	10056466	N	N	438	N	N
71	20240109	150608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16560	260	2	1.60	791931880	47984	59.83	16270	16680	16220	21150	11410	16300	16504.08	28.77	0	-2060	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5788	8.08	0.89	12	0.14	2050.00	18627.00	19870	20230217	-16.66	12070	20231020	37.20	17040	-2.82	20240104	15850	4.48	20240108	19870	-16.66	20230217	12070	37.20	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
72	20240109	140607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16550	250	2	1.53	528837900	32123	40.05	16270	16580	16220	21150	11410	16300	16462.91	28.77	0	-3531	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5784	8.07	0.89	12	0.09	2050.00	18627.00	19870	20230217	-16.71	12070	20231020	37.12	17040	-2.88	20240104	15850	4.42	20240108	19870	-16.71	20230217	12070	37.12	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
73	20240109	130607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	150	2	0.92	424493680	25802	32.17	16270	16580	16220	21150	11410	16300	16451.97	28.77	0	-2431	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5749	8.02	0.88	12	0.07	2050.00	18627.00	19870	20230217	-17.21	12070	20231020	36.29	17040	-3.46	20240104	15850	3.79	20240108	19870	-17.21	20230217	12070	36.29	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
74	20240109	120613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	200	2	1.23	345370520	21007	26.19	16270	16580	16220	21150	11410	16300	16440.73	28.77	0	-202	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5767	8.05	0.89	12	0.06	2050.00	18627.00	19870	20230217	-16.96	12070	20231020	36.70	17040	-3.17	20240104	15850	4.10	20240108	19870	-16.96	20230217	12070	36.70	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
75	20240109	110608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	220	2	1.35	298532110	18169	22.65	16270	16580	16220	21150	11410	16300	16430.85	28.77	0	-645	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5774	8.06	0.89	12	0.05	2050.00	18627.00	19870	20230217	-16.86	12070	20231020	36.87	17040	-3.05	20240104	15850	4.23	20240108	19870	-16.86	20230217	12070	36.87	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
76	20240109	100608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16530	230	2	1.41	202004280	12323	15.36	16270	16580	16220	21150	11410	16300	16392.46	28.77	0	573	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5777	8.06	0.89	12	0.04	2050.00	18627.00	19870	20230217	-16.81	12070	20231020	36.95	17040	-2.99	20240104	15850	4.29	20240108	19870	-16.81	20230217	12070	36.95	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
77	20240109	090608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	-50	5	-0.31	45659200	2805	3.50	16270	16300	16220	21150	11410	16300	16277.79	28.77	0	-730	16920	16610	16230	15920	15540	16765	16075	177	4850	500	12060	10	1	34950884	5680	7.93	0.87	12	0.01	2050.00	18627.00	19870	20230217	-18.22	12070	20231020	34.63	17040	-4.64	20240104	15850	2.52	20240108	19870	-18.22	20230217	12070	34.63	20231020	1.22	N	069080	500	176 억	10056466	N	N	0	N	N
78	20240108	160606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16300	310	2	1.94	1301486300	79995	97.72	16200	16540	15850	20750	11200	15990	16270.65	28.78	0	4947	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5697	7.95	0.88	12	0.23	2050.00	18627.00	19870	20230217	-17.97	12070	20231020	35.05	17040	-4.34	20240104	15850	2.84	20240108	19870	-17.97	20230217	12070	35.05	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
79	20240108	150608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	320	2	2.00	1283146350	78870	96.35	16200	16540	15850	20750	11200	15990	16270.20	28.78	0	4716	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5700	7.96	0.88	12	0.23	2050.00	18627.00	19870	20230217	-17.92	12070	20231020	35.13	17040	-4.28	20240104	15850	2.90	20240108	19870	-17.92	20230217	12070	35.13	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
80	20240108	140607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16480	490	2	3.06	1162988920	71513	87.36	16200	16540	15850	20750	11200	15990	16263.77	28.78	0	5755	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5760	8.04	0.88	12	0.20	2050.00	18627.00	19870	20230217	-17.06	12070	20231020	36.54	17040	-3.29	20240104	15850	3.97	20240108	19870	-17.06	20230217	12070	36.54	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
81	20240108	130606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16460	470	2	2.94	988934090	60933	74.43	16200	16500	15850	20750	11200	15990	16231.05	28.78	0	2130	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5753	8.03	0.88	12	0.17	2050.00	18627.00	19870	20230217	-17.16	12070	20231020	36.37	17040	-3.40	20240104	15850	3.85	20240108	19870	-17.16	20230217	12070	36.37	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
82	20240108	120607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	410	2	2.56	893930990	55149	67.37	16200	16500	15850	20750	11200	15990	16210.58	28.78	0	3293	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5732	8.00	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.46	12070	20231020	35.87	17040	-3.76	20240104	15850	3.47	20240108	19870	-17.46	20230217	12070	35.87	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
83	20240108	110608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	360	2	2.25	726270300	44938	54.89	16200	16360	15850	20750	11200	15990	16162.76	28.78	0	357	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5714	7.98	0.88	12	0.13	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	17040	-4.05	20240104	15850	3.15	20240108	19870	-17.72	20230217	12070	35.46	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
84	20240108	100608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16170	180	2	1.13	512894310	31787	38.83	16200	16290	15850	20750	11200	15990	16136.73	28.78	0	-4453	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5652	7.89	0.87	12	0.09	2050.00	18627.00	19870	20230217	-18.62	12070	20231020	33.97	17040	-5.11	20240104	15850	2.02	20240108	19870	-18.62	20230217	12070	33.97	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
85	20240108	090606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15920	-70	5	-0.44	22113690	1383	1.69	16200	16200	15850	20750	11200	15990	15989.56	28.78	0	-241	16750	16370	16150	15770	15550	16260	15660	177	4760	500	11830	10	1	34950884	5564	7.77	0.85	12	0.00	2050.00	18627.00	19870	20230217	-19.88	12070	20231020	31.90	17040	-6.57	20240104	15850	0.44	20240108	19870	-19.88	20230217	12070	31.90	20231020	1.25	N	069080	500	176 억	10058128	N	N	3	N	N
86	20240105	160606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15990	-270	5	-1.66	1324471300	81841	35.62	16270	16530	15930	21100	11390	16260	16183.47	28.74	-2037	5918	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5589	7.80	0.86	12	0.23	2050.00	18627.00	19870	20230217	-19.53	12070	20231020	32.48	17040	-6.16	20240104	15930	0.38	20240105	19870	-19.53	20230217	12070	32.48	20231020	1.24	N	069080	500	176 억	10045712	N	N	2	N	N
87	20240105	150607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15990	-270	5	-1.66	1200265490	74070	32.24	16270	16530	15930	21100	11390	16260	16204.48	28.74	-2037	3832	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5589	7.80	0.86	12	0.21	2050.00	18627.00	19870	20230217	-19.53	12070	20231020	32.48	17040	-6.16	20240104	15930	0.38	20240105	19870	-19.53	20230217	12070	32.48	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
88	20240105	140604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16030	-230	5	-1.41	1062704270	65459	28.49	16270	16530	15960	21100	11390	16260	16234.65	28.74	-2037	2739	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5603	7.82	0.86	12	0.19	2050.00	18627.00	19870	20230217	-19.33	12070	20231020	32.81	17040	-5.93	20240104	15960	0.44	20240105	19870	-19.33	20230217	12070	32.81	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
89	20240105	130606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	-140	5	-0.86	898838350	55244	24.05	16270	16530	16100	21100	11390	16260	16270.33	28.74	-2037	2650	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5634	7.86	0.87	12	0.16	2050.00	18627.00	19870	20230217	-18.87	12070	20231020	33.55	17040	-5.40	20240104	15990	0.81	20240104	19870	-18.87	20230217	12070	33.55	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
90	20240105	120606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	-110	5	-0.68	699457020	42887	18.67	16270	16530	16100	21100	11390	16260	16309.30	28.74	-2037	-1171	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5645	7.88	0.87	12	0.12	2050.00	18627.00	19870	20230217	-18.72	12070	20231020	33.80	17040	-5.22	20240104	15990	1.00	20240104	19870	-18.72	20230217	12070	33.80	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
91	20240105	110604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16190	-70	5	-0.43	559123820	34192	14.88	16270	16530	16100	21100	11390	16260	16352.47	28.74	-2037	1406	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5659	7.90	0.87	12	0.10	2050.00	18627.00	19870	20230217	-18.52	12070	20231020	34.13	17040	-4.99	20240104	15990	1.25	20240104	19870	-18.52	20230217	12070	34.13	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
92	20240105	100608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	250	2	1.54	404357130	24741	10.77	16270	16510	16100	21100	11390	16260	16343.60	28.74	-2037	4074	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5770	8.05	0.89	12	0.07	2050.00	18627.00	19870	20230217	-16.91	12070	20231020	36.79	17040	-3.11	20240104	15990	3.25	20240104	19870	-16.91	20230217	12070	36.79	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
93	20240105	090605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16160	-100	5	-0.62	69515320	4289	1.87	16270	16400	16100	21100	11390	16260	16207.82	28.74	-2037	21	17480	16870	16430	15820	15380	16650	15600	177	4840	500	12030	10	1	34950884	5648	7.88	0.87	12	0.01	2050.00	18627.00	19870	20230217	-18.67	12070	20231020	33.89	17040	-5.16	20240104	15990	1.06	20240104	19870	-18.67	20230217	12070	33.89	20231020	1.24	N	069080	500	176 억	10045712	N	N	188	N	N
94	20240104	160603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	-50	5	-0.31	3770456350	229088	383.12	16290	17040	15990	21200	11420	16310	16458.90	28.79	0	-13316	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5683	7.93	0.87	12	0.66	2050.00	18627.00	19870	20230217	-18.17	12070	20231020	34.71	17040	-4.58	20240104	15990	1.69	20240104	19870	-18.17	20230217	12070	34.71	20231020	1.22	N	069080	500	176 억	10061081	N	N	188	N	N
95	20240104	150604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	80	2	0.49	3588905420	217952	364.49	16290	17040	15990	21200	11420	16310	16466.49	28.79	0	-12283	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5728	8.00	0.88	12	0.62	2050.00	18627.00	19870	20230217	-17.51	12070	20231020	35.79	17040	-3.81	20240104	15990	2.50	20240104	19870	-17.51	20230217	12070	35.79	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
96	20240104	140604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	180	2	1.10	3309442270	200945	336.05	16290	17040	15990	21200	11420	16310	16469.39	28.79	0	-9433	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5763	8.04	0.89	12	0.57	2050.00	18627.00	19870	20230217	-17.01	12070	20231020	36.62	17040	-3.23	20240104	15990	3.13	20240104	19870	-17.01	20230217	12070	36.62	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
97	20240104	130604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16060	-250	5	-1.53	863721330	53380	89.27	16290	16440	15990	21200	11420	16310	16180.62	28.79	0	-5853	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5613	7.83	0.86	12	0.15	2050.00	18627.00	19870	20230217	-19.17	12070	20231020	33.06	16490	-2.61	20240102	15990	0.44	20240104	19870	-19.17	20230217	12070	33.06	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
98	20240104	120602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	-160	5	-0.98	699488920	43180	72.21	16290	16440	15990	21200	11420	16310	16199.37	28.79	0	-7327	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5645	7.88	0.87	12	0.12	2050.00	18627.00	19870	20230217	-18.72	12070	20231020	33.80	16490	-2.06	20240102	15990	1.00	20240104	19870	-18.72	20230217	12070	33.80	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
99	20240104	110603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16130	-180	5	-1.10	467633790	28760	48.10	16290	16440	16110	21200	11420	16310	16259.87	28.79	0	-9514	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5638	7.87	0.87	12	0.08	2050.00	18627.00	19870	20230217	-18.82	12070	20231020	33.64	16490	-2.18	20240102	16080	0.31	20240103	19870	-18.82	20230217	12070	33.64	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
100	20240104	100602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16240	-70	5	-0.43	264591520	16212	27.11	16290	16440	16200	21200	11420	16310	16320.72	28.79	0	-6169	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5676	7.92	0.87	12	0.05	2050.00	18627.00	19870	20230217	-18.27	12070	20231020	34.55	16490	-1.52	20240102	16080	1.00	20240103	19870	-18.27	20230217	12070	34.55	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
101	20240104	090605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	10	2	0.06	61641090	3783	6.33	16290	16410	16200	21200	11420	16310	16294.23	28.79	0	-1843	16650	16480	16280	16110	15910	16565	16195	177	4890	500	12060	10	1	34950884	5704	7.96	0.88	12	0.01	2050.00	18627.00	19870	20230217	-17.87	12070	20231020	35.21	16490	-1.03	20240102	16080	1.49	20240103	19870	-17.87	20230217	12070	35.21	20231020	1.22	N	069080	500	176 억	10061081	N	N	0	N	N
102	20240103	160602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	-80	5	-0.49	972225590	59790	160.21	16230	16450	16080	21300	11480	16390	16260.67	28.77	0	2862	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5700	7.96	0.88	12	0.17	2050.00	18627.00	19870	20230217	-17.92	12070	20231020	35.13	16490	-1.09	20240102	16080	1.43	20240103	19870	-17.92	20230217	12070	35.13	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
103	20240103	150600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16330	-60	5	-0.37	955174880	58745	157.41	16230	16450	16080	21300	11480	16390	16259.68	28.77	0	2829	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5707	7.97	0.88	12	0.17	2050.00	18627.00	19870	20230217	-17.82	12070	20231020	35.29	16490	-0.97	20240102	16080	1.55	20240103	19870	-17.82	20230217	12070	35.29	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
104	20240103	140559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	-20	5	-0.12	868371470	53430	143.17	16230	16450	16080	21300	11480	16390	16252.51	28.77	0	4542	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5721	7.99	0.88	12	0.15	2050.00	18627.00	19870	20230217	-17.61	12070	20231020	35.63	16490	-0.73	20240102	16080	1.80	20240103	19870	-17.61	20230217	12070	35.63	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
105	20240103	130601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-70	5	-0.43	607193370	37456	100.36	16230	16430	16080	21300	11480	16390	16210.84	28.77	0	6747	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5704	7.96	0.88	12	0.11	2050.00	18627.00	19870	20230217	-17.87	12070	20231020	35.21	16490	-1.03	20240102	16080	1.49	20240103	19870	-17.87	20230217	12070	35.21	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
106	20240103	120604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16240	-150	5	-0.92	525125520	32403	86.82	16230	16430	16080	21300	11480	16390	16206.08	28.77	0	4797	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5676	7.92	0.87	12	0.09	2050.00	18627.00	19870	20230217	-18.27	12070	20231020	34.55	16490	-1.52	20240102	16080	1.00	20240103	19870	-18.27	20230217	12070	34.55	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
107	20240103	110600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	-180	5	-1.10	446779830	27573	73.88	16230	16430	16080	21300	11480	16390	16203.53	28.77	0	3311	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5666	7.91	0.87	12	0.08	2050.00	18627.00	19870	20230217	-18.42	12070	20231020	34.30	16490	-1.70	20240102	16080	0.81	20240103	19870	-18.42	20230217	12070	34.30	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
108	20240103	100600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16130	-260	5	-1.59	260230790	16004	42.88	16230	16430	16100	21300	11480	16390	16260.36	28.77	0	-789	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5638	7.87	0.87	12	0.05	2050.00	18627.00	19870	20230217	-18.82	12070	20231020	33.64	16490	-2.18	20240102	16100	0.19	20240103	19870	-18.82	20230217	12070	33.64	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
109	20240103	090600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-70	5	-0.43	7167250	441	1.18	16230	16390	16230	21300	11480	16390	16252.27	28.77	0	38	16650	16520	16360	16230	16070	16585	16295	177	4910	500	12120	10	1	34950884	5704	7.96	0.88	12	0.00	2050.00	18627.00	19870	20230217	-17.87	12070	20231020	35.21	16490	-1.03	20240102	16200	0.74	20240102	19870	-17.87	20230217	12070	35.21	20231020	1.19	N	069080	500	176 억	10055924	N	N	266	N	N
110	20240102	160600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	40	2	0.24	605146350	37034	67.40	16350	16490	16200	21250	11450	16350	16340.29	28.77	0	510	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5728	8.00	0.88	12	0.11	2050.00	18627.00	19870	20230217	-17.51	12070	20231020	35.79	16490	-0.61	20240102	16200	1.17	20240102	19870	-17.51	20230217	12070	35.79	20231020	1.19	N	069080	500	176 억	10055357	N	N	266	N	N
111	20240102	150559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16430	80	2	0.49	529240700	32401	58.97	16350	16490	16200	21250	11450	16350	16334.09	28.77	0	-804	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5742	8.01	0.88	12	0.09	2050.00	18627.00	19870	20230217	-17.31	12070	20231020	36.12	16490	-0.36	20240102	16200	1.42	20240102	19870	-17.31	20230217	12070	36.12	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N
112	20240102	140600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16420	70	2	0.43	459834080	28172	51.27	16350	16490	16200	21250	11450	16350	16322.38	28.77	0	-540	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5739	8.01	0.88	12	0.08	2050.00	18627.00	19870	20230217	-17.36	12070	20231020	36.04	16490	-0.42	20240102	16200	1.36	20240102	19870	-17.36	20230217	12070	36.04	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N
113	20240102	130557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	-10	5	-0.06	408344600	25025	45.55	16350	16490	16200	21250	11450	16350	16317.47	28.77	0	34	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5711	7.97	0.88	12	0.07	2050.00	18627.00	19870	20230217	-17.77	12070	20231020	35.38	16490	-0.91	20240102	16200	0.86	20240102	19870	-17.77	20230217	12070	35.38	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N
114	20240102	120557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16410	60	2	0.37	356402730	21853	39.77	16350	16490	16200	21250	11450	16350	16309.10	28.77	0	453	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5735	8.00	0.88	12	0.06	2050.00	18627.00	19870	20230217	-17.41	12070	20231020	35.96	16490	-0.49	20240102	16200	1.30	20240102	19870	-17.41	20230217	12070	35.96	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N
115	20240102	110556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	-140	5	-0.86	203678740	12532	22.81	16350	16390	16200	21250	11450	16350	16252.69	28.77	0	-1490	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5666	7.91	0.87	12	0.04	2050.00	18627.00	19870	20230217	-18.42	12070	20231020	34.30	16390	-1.10	20240102	16200	0.06	20240102	19870	-18.42	20230217	12070	34.30	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N
116	20240102	100550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	0	3	0.00	9610490	588	1.07	16350	16350	16300	21250	11450	16350	16344.37	28.77	0	-43	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5714	7.98	0.88	12	0.00	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	16350	0.00	20240102	16300	0.31	20240102	19870	-17.72	20230217	12070	35.46	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N
117	20240102	090543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	0	3	0.00	0	0	0.00	0	0	0	21250	11450	16350	0.00	28.77	0	0	16823	16586	16413	16176	16003	16500	16090	177	4900	500	12090	10	1	34950884	5714	7.98	0.88	12	0.00	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	0	0.00	0	0	0.00	0	19870	-17.72	20230217	12070	35.46	20231020	1.19	N	069080	500	176 억	10055357	N	N	406	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History