KissMeData/069080/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	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	20240329	160617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	0	3	0.00	739192630	44607	182.57	16500	16750	16500	21450	11550	16500	16571.23	28.59	-1807	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5767	10.02	0.82	12	0.13	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.09	N	069080	500	176 억	9993088	N	N	18	N	N
3	20240329	150620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16550	50	2	0.30	695475990	41959	171.73	16500	16750	16500	21450	11550	16500	16575.13	28.59	-1380	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5784	10.05	0.82	12	0.12	1646.00	20086.00	18470	20240214	-10.40	12070	20231020	37.12	18470	-10.40	20240214	15250	8.52	20240117	18470	-10.40	20240214	12070	37.12	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
4	20240329	140615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16600	100	2	0.61	608296880	36690	150.17	16500	16750	16500	21450	11550	16500	16579.36	28.59	-1452	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5802	10.09	0.83	12	0.10	1646.00	20086.00	18470	20240214	-10.12	12070	20231020	37.53	18470	-10.12	20240214	15250	8.85	20240117	18470	-10.12	20240214	12070	37.53	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
5	20240329	130607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16550	50	2	0.30	466689550	28127	115.12	16500	16750	16500	21450	11550	16500	16592.23	28.59	-1255	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5784	10.05	0.82	12	0.08	1646.00	20086.00	18470	20240214	-10.40	12070	20231020	37.12	18470	-10.40	20240214	15250	8.52	20240117	18470	-10.40	20240214	12070	37.12	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
6	20240329	120613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16550	50	2	0.30	399230040	24050	98.43	16500	16750	16500	21450	11550	16500	16600.00	28.59	-1275	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5784	10.05	0.82	12	0.07	1646.00	20086.00	18470	20240214	-10.40	12070	20231020	37.12	18470	-10.40	20240214	15250	8.52	20240117	18470	-10.40	20240214	12070	37.12	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
7	20240329	110605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	70	2	0.42	275647210	16583	67.87	16500	16750	16500	21450	11550	16500	16622.28	28.59	433	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5791	10.07	0.82	12	0.05	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
8	20240329	100607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	70	2	0.42	107898570	6526	26.71	16500	16680	16500	21450	11550	16500	16533.65	28.59	1947	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5791	10.07	0.82	12	0.02	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
9	20240329	090604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16550	50	2	0.30	6667200	402	1.65	16500	16680	16500	21450	11550	16500	16585.07	28.59	-36	16826	16662	16496	16332	16166	16745	16415	177	4950	500	12210	10	1	34950884	5784	10.05	0.82	12	0.00	1646.00	20086.00	18470	20240214	-10.40	12070	20231020	37.12	18470	-10.40	20240214	15250	8.52	20240117	18470	-10.40	20240214	12070	37.12	20231020	1.09	N	069080	500	176 억	9993088	N	N	17	N	N
10	20240328	160611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	0	3	0.00	402500980	24430	54.65	16420	16660	16330	21450	11550	16500	16475.63	28.59	-3243	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5767	10.02	0.82	12	0.07	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.11	N	069080	500	176 억	9991384	N	N	17	N	N
11	20240328	150611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	20	2	0.12	349520950	21221	47.47	16420	16660	16330	21450	11550	16500	16470.52	28.59	-3005	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5774	10.04	0.82	12	0.06	1646.00	20086.00	18470	20240214	-10.56	12070	20231020	36.87	18470	-10.56	20240214	15250	8.33	20240117	18470	-10.56	20240214	12070	36.87	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
12	20240328	140604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	0	3	0.00	309028470	18768	41.99	16420	16660	16330	21450	11550	16500	16465.71	28.59	-3352	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5767	10.02	0.82	12	0.05	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
13	20240328	130602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	10	2	0.06	264019800	16041	35.89	16420	16660	16330	21450	11550	16500	16459.06	28.59	-3636	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5770	10.03	0.82	12	0.05	1646.00	20086.00	18470	20240214	-10.61	12070	20231020	36.79	18470	-10.61	20240214	15250	8.26	20240117	18470	-10.61	20240214	12070	36.79	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
14	20240328	120608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	0	3	0.00	217880420	13245	29.63	16420	16660	16330	21450	11550	16500	16450.01	28.59	-2887	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5767	10.02	0.82	12	0.04	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
15	20240328	110607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	20	2	0.12	147624020	8988	20.11	16420	16660	16330	21450	11550	16500	16424.57	28.59	-1936	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5774	10.04	0.82	12	0.03	1646.00	20086.00	18470	20240214	-10.56	12070	20231020	36.87	18470	-10.56	20240214	15250	8.33	20240117	18470	-10.56	20240214	12070	36.87	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
16	20240328	100602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-150	5	-0.91	78005570	4752	10.63	16420	16660	16330	21450	11550	16500	16415.31	28.59	-1914	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5714	9.93	0.81	12	0.01	1646.00	20086.00	18470	20240214	-11.48	12070	20231020	35.46	18470	-11.48	20240214	15250	7.21	20240117	18470	-11.48	20240214	12070	35.46	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
17	20240328	090615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	20	2	0.12	4176870	253	0.57	16420	16660	16420	21450	11550	16500	16509.37	28.59	-112	16946	16722	16516	16292	16086	16835	16405	177	4950	500	12210	10	1	34950884	5774	10.04	0.82	12	0.00	1646.00	20086.00	18470	20240214	-10.56	12070	20231020	36.87	18470	-10.56	20240214	15250	8.33	20240117	18470	-10.56	20240214	12070	36.87	20231020	1.11	N	069080	500	176 억	9991384	N	N	525	N	N
18	20240327	160614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	10	2	0.06	741573940	44678	70.15	16450	16740	16310	21400	11550	16490	16598.32	28.56	-98	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5767	10.02	0.82	12	0.13	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.12	N	069080	500	176 억	9982312	N	N	525	N	N
19	20240327	150614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16530	40	2	0.24	705199450	42475	66.69	16450	16740	16310	21400	11550	16490	16602.69	28.56	20	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5777	10.04	0.82	12	0.12	1646.00	20086.00	18470	20240214	-10.50	12070	20231020	36.95	18470	-10.50	20240214	15250	8.39	20240117	18470	-10.50	20240214	12070	36.95	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
20	20240327	140614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16540	50	2	0.30	650894180	39196	61.54	16450	16740	16310	21400	11550	16490	16606.14	28.56	-631	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5781	10.05	0.82	12	0.11	1646.00	20086.00	18470	20240214	-10.45	12070	20231020	37.03	18470	-10.45	20240214	15250	8.46	20240117	18470	-10.45	20240214	12070	37.03	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
21	20240327	130615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16560	70	2	0.42	589307720	35473	55.70	16450	16740	16310	21400	11550	16490	16612.85	28.56	-1657	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5788	10.06	0.82	12	0.10	1646.00	20086.00	18470	20240214	-10.34	12070	20231020	37.20	18470	-10.34	20240214	15250	8.59	20240117	18470	-10.34	20240214	12070	37.20	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
22	20240327	120615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	80	2	0.49	548619040	33018	51.84	16450	16740	16310	21400	11550	16490	16615.76	28.56	-2213	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5791	10.07	0.82	12	0.09	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
23	20240327	110614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16590	100	2	0.61	523638700	31511	49.48	16450	16740	16310	21400	11550	16490	16617.65	28.56	-2503	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5798	10.08	0.83	12	0.09	1646.00	20086.00	18470	20240214	-10.18	12070	20231020	37.45	18470	-10.18	20240214	15250	8.79	20240117	18470	-10.18	20240214	12070	37.45	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
24	20240327	100609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16670	180	2	1.09	377483640	22724	35.68	16450	16740	16310	21400	11550	16490	16611.67	28.56	2527	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5826	10.13	0.83	12	0.07	1646.00	20086.00	18470	20240214	-9.75	12070	20231020	38.11	18470	-9.75	20240214	15250	9.31	20240117	18470	-9.75	20240214	12070	38.11	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
25	20240327	090615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	-100	5	-0.61	9122090	557	0.87	16450	16540	16310	21400	11550	16490	16377.18	28.56	-149	16943	16716	16293	16066	15643	16830	16180	177	4910	500	12200	10	1	34950884	5728	9.96	0.82	12	0.00	1646.00	20086.00	18470	20240214	-11.26	12070	20231020	35.79	18470	-11.26	20240214	15250	7.48	20240117	18470	-11.26	20240214	12070	35.79	20231020	1.12	N	069080	500	176 억	9982312	N	N	214	N	N
26	20240326	150606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	560	2	3.51	1009459680	61805	230.12	15940	16520	15870	20700	11160	15940	16332.98	28.48	17126	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5767	10.02	0.82	12	0.18	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
27	20240326	140602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	550	2	3.45	876616290	53755	200.15	15940	16500	15870	20700	11160	15940	16307.62	28.48	16601	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5763	10.02	0.82	12	0.15	1646.00	20086.00	18470	20240214	-10.72	12070	20231020	36.62	18470	-10.72	20240214	15250	8.13	20240117	18470	-10.72	20240214	12070	36.62	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
28	20240326	130601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	450	2	2.82	760821520	46719	173.95	15940	16480	15870	20700	11160	15940	16285.06	28.48	14959	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5728	9.96	0.82	12	0.13	1646.00	20086.00	18470	20240214	-11.26	12070	20231020	35.79	18470	-11.26	20240214	15250	7.48	20240117	18470	-11.26	20240214	12070	35.79	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
29	20240326	120603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	510	2	3.20	635131150	39068	145.46	15940	16450	15870	20700	11160	15940	16257.07	28.48	15015	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5749	9.99	0.82	12	0.11	1646.00	20086.00	18470	20240214	-10.94	12070	20231020	36.29	18470	-10.94	20240214	15250	7.87	20240117	18470	-10.94	20240214	12070	36.29	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
30	20240326	110558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	410	2	2.57	484103520	29834	111.08	15940	16380	15870	20700	11160	15940	16226.57	28.48	11854	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5714	9.93	0.81	12	0.09	1646.00	20086.00	18470	20240214	-11.48	12070	20231020	35.46	18470	-11.48	20240214	15250	7.21	20240117	18470	-11.48	20240214	12070	35.46	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
31	20240326	100605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	210	2	1.32	214808000	13313	49.57	15940	16280	15870	20700	11160	15940	16135.21	28.48	4406	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5645	9.81	0.80	12	0.04	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
32	20240326	090604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15940	0	3	0.00	10987670	690	2.57	15940	15940	15870	20700	11160	15940	15924.16	28.48	468	17106	16522	16166	15582	15226	16815	15875	177	4760	500	11790	10	1	34950884	5571	9.68	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.70	12070	20231020	32.06	18470	-13.70	20240214	15250	4.52	20240117	18470	-13.70	20240214	12070	32.06	20231020	1.11	N	069080	500	176 억	9952816	N	N	178	N	N
33	20240325	160623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15940	60	2	0.38	428546630	26840	146.08	15810	16750	15810	20600	11120	15880	15966.73	28.47	-1580	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5571	9.68	0.79	12	0.08	1646.00	20086.00	18470	20240214	-13.70	12070	20231020	32.06	18470	-13.70	20240214	15250	4.52	20240117	18470	-13.70	20240214	12070	32.06	20231020	1.10	N	069080	500	176 억	9950252	N	N	178	N	N
34	20240325	150627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15960	80	2	0.50	415465970	26020	141.62	15810	16750	15810	20600	11120	15880	15967.18	28.47	-1290	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5578	9.70	0.79	12	0.07	1646.00	20086.00	18470	20240214	-13.59	12070	20231020	32.23	18470	-13.59	20240214	15250	4.66	20240117	18470	-13.59	20240214	12070	32.23	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
35	20240325	140625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15960	80	2	0.50	292713560	18302	99.61	15810	16750	15810	20600	11120	15880	15993.53	28.47	-1344	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5578	9.70	0.79	12	0.05	1646.00	20086.00	18470	20240214	-13.59	12070	20231020	32.23	18470	-13.59	20240214	15250	4.66	20240117	18470	-13.59	20240214	12070	32.23	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
36	20240325	130627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15980	100	2	0.63	263347990	16462	89.60	15810	16750	15810	20600	11120	15880	15997.33	28.47	-830	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5585	9.71	0.80	12	0.05	1646.00	20086.00	18470	20240214	-13.48	12070	20231020	32.39	18470	-13.48	20240214	15250	4.79	20240117	18470	-13.48	20240214	12070	32.39	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
37	20240325	120629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16000	120	2	0.76	232754420	14548	79.18	15810	16750	15810	20600	11120	15880	15999.07	28.47	-526	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5592	9.72	0.80	12	0.04	1646.00	20086.00	18470	20240214	-13.37	12070	20231020	32.56	18470	-13.37	20240214	15250	4.92	20240117	18470	-13.37	20240214	12070	32.56	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
38	20240325	110626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16010	130	2	0.82	211124370	13197	71.83	15810	16750	15810	20600	11120	15880	15997.91	28.47	-85	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5596	9.73	0.80	12	0.04	1646.00	20086.00	18470	20240214	-13.32	12070	20231020	32.64	18470	-13.32	20240214	15250	4.98	20240117	18470	-13.32	20240214	12070	32.64	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
39	20240325	100626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15970	90	2	0.57	143270830	8955	48.74	15810	16750	15810	20600	11120	15880	15998.98	28.47	-667	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5582	9.70	0.80	12	0.03	1646.00	20086.00	18470	20240214	-13.54	12070	20231020	32.31	18470	-13.54	20240214	15250	4.72	20240117	18470	-13.54	20240214	12070	32.31	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
40	20240325	090627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15990	110	2	0.69	47500800	2952	16.07	15810	16750	15810	20600	11120	15880	16091.06	28.47	-493	16053	15966	15913	15826	15773	16010	15870	177	4720	500	11750	10	1	34950884	5589	9.71	0.80	12	0.01	1646.00	20086.00	18470	20240214	-13.43	12070	20231020	32.48	18470	-13.43	20240214	15250	4.85	20240117	18470	-13.43	20240214	12070	32.48	20231020	1.10	N	069080	500	176 억	9950252	N	N	2	N	N
41	20240322	160626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15880	20	2	0.13	291007730	18316	21.33	15870	16000	15860	20600	11110	15860	15888.19	28.47	-3039	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5550	9.65	0.79	12	0.05	1646.00	20086.00	18470	20240214	-14.02	12070	20231020	31.57	18470	-14.02	20240214	15250	4.13	20240117	18470	-14.02	20240214	12070	31.57	20231020	1.12	N	069080	500	176 억	9950539	N	N	2	N	N
42	20240322	150628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15870	10	2	0.06	268490320	16898	19.68	15870	16000	15860	20600	11110	15860	15888.88	28.47	-3005	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5547	9.64	0.79	12	0.05	1646.00	20086.00	18470	20240214	-14.08	12070	20231020	31.48	18470	-14.08	20240214	15250	4.07	20240117	18470	-14.08	20240214	12070	31.48	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
43	20240322	140622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15880	20	2	0.13	208927020	13144	15.31	15870	16000	15860	20600	11110	15860	15895.24	28.47	-2430	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5550	9.65	0.79	12	0.04	1646.00	20086.00	18470	20240214	-14.02	12070	20231020	31.57	18470	-14.02	20240214	15250	4.13	20240117	18470	-14.02	20240214	12070	31.57	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
44	20240322	130625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15860	0	3	0.00	174988900	11006	12.82	15870	16000	15860	20600	11110	15860	15899.41	28.47	-2144	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5543	9.64	0.79	12	0.03	1646.00	20086.00	18470	20240214	-14.13	12070	20231020	31.40	18470	-14.13	20240214	15250	4.00	20240117	18470	-14.13	20240214	12070	31.40	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
45	20240322	120619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15890	30	2	0.19	153353300	9643	11.23	15870	16000	15870	20600	11110	15860	15903.07	28.47	-1992	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5554	9.65	0.79	12	0.03	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15250	4.20	20240117	18470	-13.97	20240214	12070	31.65	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
46	20240322	110626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15890	30	2	0.19	134545590	8459	9.85	15870	16000	15870	20600	11110	15860	15905.61	28.47	-1931	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5554	9.65	0.79	12	0.02	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15250	4.20	20240117	18470	-13.97	20240214	12070	31.65	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
47	20240322	100621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15890	30	2	0.19	105603400	6639	7.73	15870	16000	15870	20600	11110	15860	15906.52	28.47	-1516	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5554	9.65	0.79	12	0.02	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15250	4.20	20240117	18470	-13.97	20240214	12070	31.65	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
48	20240322	090620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15890	30	2	0.19	13382390	842	0.98	15870	15990	15870	20600	11110	15860	15893.57	28.47	-258	16400	16130	15970	15700	15540	16050	15620	177	4740	500	11730	10	1	34950884	5554	9.65	0.79	12	0.00	1646.00	20086.00	18470	20240214	-13.97	12070	20231020	31.65	18470	-13.97	20240214	15250	4.20	20240117	18470	-13.97	20240214	12070	31.65	20231020	1.12	N	069080	500	176 억	9950539	N	N	78	N	N
49	20240321	160623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15860	-280	5	-1.73	1365979030	85870	124.74	16240	16240	15810	20950	11300	16140	15907.52	28.56	-40712	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5543	9.64	0.79	12	0.25	1646.00	20086.00	18470	20240214	-14.13	12070	20231020	31.40	18470	-14.13	20240214	15250	4.00	20240117	18470	-14.13	20240214	12070	31.40	20231020	1.09	N	069080	500	176 억	9980322	N	N	78	N	N
50	20240321	150622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15900	-240	5	-1.49	1296360550	81484	118.37	16240	16240	15810	20950	11300	16140	15909.39	28.56	-40092	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5557	9.66	0.79	12	0.23	1646.00	20086.00	18470	20240214	-13.91	12070	20231020	31.73	18470	-13.91	20240214	15250	4.26	20240117	18470	-13.91	20240214	12070	31.73	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
51	20240321	140622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15880	-260	5	-1.61	1065845340	66972	97.29	16240	16240	15810	20950	11300	16140	15914.79	28.56	-32639	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5550	9.65	0.79	12	0.19	1646.00	20086.00	18470	20240214	-14.02	12070	20231020	31.57	18470	-14.02	20240214	15250	4.13	20240117	18470	-14.02	20240214	12070	31.57	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
52	20240321	130615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15900	-240	5	-1.49	614606470	38533	55.98	16240	16240	15860	20950	11300	16140	15950.13	28.56	-17565	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5557	9.66	0.79	12	0.11	1646.00	20086.00	18470	20240214	-13.91	12070	20231020	31.73	18470	-13.91	20240214	15250	4.26	20240117	18470	-13.91	20240214	12070	31.73	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
53	20240321	120621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15980	-160	5	-0.99	554707270	34775	50.52	16240	16240	15860	20950	11300	16140	15951.32	28.56	-15394	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5585	9.71	0.80	12	0.10	1646.00	20086.00	18470	20240214	-13.48	12070	20231020	32.39	18470	-13.48	20240214	15250	4.79	20240117	18470	-13.48	20240214	12070	32.39	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
54	20240321	110619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15930	-210	5	-1.30	435772410	27297	39.65	16240	16240	15860	20950	11300	16140	15964.11	28.56	-11673	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5568	9.68	0.79	12	0.08	1646.00	20086.00	18470	20240214	-13.75	12070	20231020	31.98	18470	-13.75	20240214	15250	4.46	20240117	18470	-13.75	20240214	12070	31.98	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
55	20240321	100623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15900	-240	5	-1.49	347788360	21757	31.61	16240	16240	15880	20950	11300	16140	15985.12	28.56	-10114	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5557	9.66	0.79	12	0.06	1646.00	20086.00	18470	20240214	-13.91	12070	20231020	31.73	18470	-13.91	20240214	15250	4.26	20240117	18470	-13.91	20240214	12070	31.73	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
56	20240321	090625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16170	30	2	0.19	28904610	1786	2.59	16240	16240	16150	20950	11300	16140	16183.99	28.56	-738	16573	16356	16133	15916	15693	16465	16025	177	4810	500	11940	10	1	34950884	5652	9.82	0.81	12	0.01	1646.00	20086.00	18470	20240214	-12.45	12070	20231020	33.97	18470	-12.45	20240214	15250	6.03	20240117	18470	-12.45	20240214	12070	33.97	20231020	1.09	N	069080	500	176 억	9980322	N	N	34	N	N
57	20240320	160615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16140	230	2	1.45	1112603150	68829	95.31	15910	16350	15910	20650	11140	15910	16164.74	28.58	-8851	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5641	9.81	0.80	12	0.20	1646.00	20086.00	18470	20240214	-12.62	12070	20231020	33.72	18470	-12.62	20240214	15250	5.84	20240117	18470	-12.62	20240214	12070	33.72	20231020	1.08	N	069080	500	176 억	9987811	N	N	34	N	N
58	20240320	150617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16070	160	2	1.01	1057013990	65376	90.53	15910	16350	15910	20650	11140	15910	16168.23	28.58	-7273	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5617	9.76	0.80	12	0.19	1646.00	20086.00	18470	20240214	-12.99	12070	20231020	33.14	18470	-12.99	20240214	15250	5.38	20240117	18470	-12.99	20240214	12070	33.14	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
59	20240320	140621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	210	2	1.32	929184330	57442	79.54	15910	16350	15910	20650	11140	15910	16176.04	28.58	-4126	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5634	9.79	0.80	12	0.16	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
60	20240320	130623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16090	180	2	1.13	779136550	48114	66.62	15910	16350	15910	20650	11140	15910	16193.55	28.58	-972	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5624	9.78	0.80	12	0.14	1646.00	20086.00	18470	20240214	-12.89	12070	20231020	33.31	18470	-12.89	20240214	15250	5.51	20240117	18470	-12.89	20240214	12070	33.31	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
61	20240320	120615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	310	2	1.95	660609310	40768	56.45	15910	16350	15910	20650	11140	15910	16204.11	28.58	634	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5669	9.85	0.81	12	0.12	1646.00	20086.00	18470	20240214	-12.18	12070	20231020	34.38	18470	-12.18	20240214	15250	6.36	20240117	18470	-12.18	20240214	12070	34.38	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
62	20240320	110617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	210	2	1.32	563844220	34792	48.18	15910	16350	15910	20650	11140	15910	16206.15	28.58	2624	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5634	9.79	0.80	12	0.10	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
63	20240320	100616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16230	320	2	2.01	348370690	21452	29.70	15910	16350	15910	20650	11140	15910	16239.54	28.58	2835	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5673	9.86	0.81	12	0.06	1646.00	20086.00	18470	20240214	-12.13	12070	20231020	34.47	18470	-12.13	20240214	15250	6.43	20240117	18470	-12.13	20240214	12070	34.47	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
64	20240320	090614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	210	2	1.32	6242050	390	0.54	15910	16170	15910	20650	11140	15910	16005.26	28.58	-40	16816	16362	16136	15682	15456	16250	15570	177	4740	500	11770	10	1	34950884	5634	9.79	0.80	12	0.00	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	1.08	N	069080	500	176 억	9987811	N	N	501	N	N
65	20240319	160608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15910	-500	5	-3.05	1165957330	72095	147.51	16340	16590	15910	21300	11490	16410	16173.28	28.56	7037	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5561	9.67	0.79	12	0.21	1646.00	20086.00	18470	20240214	-13.86	12070	20231020	31.81	18470	-13.86	20240214	15250	4.33	20240117	18470	-13.86	20240214	12070	31.81	20231020	1.10	N	069080	500	176 억	9980556	N	N	501	N	N
66	20240319	150617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16030	-380	5	-2.32	1059449350	65419	133.85	16340	16590	15930	21300	11490	16410	16194.83	28.56	7772	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5603	9.74	0.80	12	0.19	1646.00	20086.00	18470	20240214	-13.21	12070	20231020	32.81	18470	-13.21	20240214	15250	5.11	20240117	18470	-13.21	20240214	12070	32.81	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
67	20240319	140617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16090	-320	5	-1.95	661495220	40571	83.01	16340	16590	16000	21300	11490	16410	16304.63	28.56	2245	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5624	9.78	0.80	12	0.12	1646.00	20086.00	18470	20240214	-12.89	12070	20231020	33.31	18470	-12.89	20240214	15250	5.51	20240117	18470	-12.89	20240214	12070	33.31	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
68	20240319	130548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16430	20	2	0.12	319266770	19390	39.67	16340	16590	16290	21300	11490	16410	16465.54	28.56	1361	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5742	9.98	0.82	12	0.06	1646.00	20086.00	18470	20240214	-11.04	12070	20231020	36.12	18470	-11.04	20240214	15250	7.74	20240117	18470	-11.04	20240214	12070	36.12	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
69	20240319	120614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	-10	5	-0.06	285803960	17348	35.49	16340	16590	16290	21300	11490	16410	16474.75	28.56	1509	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5732	9.96	0.82	12	0.05	1646.00	20086.00	18470	20240214	-11.21	12070	20231020	35.87	18470	-11.21	20240214	15250	7.54	20240117	18470	-11.21	20240214	12070	35.87	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
70	20240319	110612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16440	30	2	0.18	224884670	13645	27.92	16340	16590	16290	21300	11490	16410	16481.10	28.56	1223	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5746	9.99	0.82	12	0.04	1646.00	20086.00	18470	20240214	-10.99	12070	20231020	36.21	18470	-10.99	20240214	15250	7.80	20240117	18470	-10.99	20240214	12070	36.21	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
71	20240319	100616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16580	170	2	1.04	150431390	9128	18.68	16340	16590	16290	21300	11490	16410	16480.21	28.56	2669	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5795	10.07	0.83	12	0.03	1646.00	20086.00	18470	20240214	-10.23	12070	20231020	37.37	18470	-10.23	20240214	15250	8.72	20240117	18470	-10.23	20240214	12070	37.37	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
72	20240319	090615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	-40	5	-0.24	25806260	1580	3.23	16340	16370	16290	21300	11490	16410	16333.08	28.56	177	17116	16762	16586	16232	16056	16675	16145	177	4890	500	12140	10	1	34950884	5721	9.95	0.81	12	0.00	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.10	N	069080	500	176 억	9980556	N	N	123	N	N
73	20240318	160611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16410	-490	5	-2.90	809243920	48830	62.48	16940	16940	16410	21950	11830	16900	16573.17	28.59	-15723	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5735	9.97	0.82	12	0.14	1646.00	20086.00	18470	20240214	-11.15	12070	20231020	35.96	18470	-11.15	20240214	15250	7.61	20240117	18470	-11.15	20240214	12070	35.96	20231020	1.11	N	069080	500	176 억	9991853	N	N	123	N	N
74	20240318	150613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	-410	5	-2.43	718358540	43298	55.40	16940	16940	16460	21950	11830	16900	16591.03	28.59	-13635	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5763	10.02	0.82	12	0.12	1646.00	20086.00	18470	20240214	-10.72	12070	20231020	36.62	18470	-10.72	20240214	15250	8.13	20240117	18470	-10.72	20240214	12070	36.62	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
75	20240318	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16480	-420	5	-2.49	554170260	33335	42.66	16940	16940	16480	21950	11830	16900	16624.28	28.59	-9095	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5760	10.01	0.82	12	0.10	1646.00	20086.00	18470	20240214	-10.77	12070	20231020	36.54	18470	-10.77	20240214	15250	8.07	20240117	18470	-10.77	20240214	12070	36.54	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
76	20240318	130612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16530	-370	5	-2.19	480914260	28909	36.99	16940	16940	16500	21950	11830	16900	16635.45	28.59	-9402	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5777	10.04	0.82	12	0.08	1646.00	20086.00	18470	20240214	-10.50	12070	20231020	36.95	18470	-10.50	20240214	15250	8.39	20240117	18470	-10.50	20240214	12070	36.95	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
77	20240318	120609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	-330	5	-1.95	372650670	22370	28.62	16940	16940	16570	21950	11830	16900	16658.50	28.59	-4964	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5791	10.07	0.82	12	0.06	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
78	20240318	110612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16610	-290	5	-1.72	296898840	17807	22.79	16940	16940	16570	21950	11830	16900	16673.15	28.59	-3759	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5805	10.09	0.83	12	0.05	1646.00	20086.00	18470	20240214	-10.07	12070	20231020	37.61	18470	-10.07	20240214	15250	8.92	20240117	18470	-10.07	20240214	12070	37.61	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
79	20240318	100611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16600	-300	5	-1.78	210422100	12607	16.13	16940	16940	16570	21950	11830	16900	16690.89	28.59	-2751	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5802	10.09	0.83	12	0.04	1646.00	20086.00	18470	20240214	-10.12	12070	20231020	37.53	18470	-10.12	20240214	15250	8.85	20240117	18470	-10.12	20240214	12070	37.53	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
80	20240318	090609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16830	-70	5	-0.41	34997780	2072	2.65	16940	16940	16830	21950	11830	16900	16890.82	28.59	-1705	17293	17096	16703	16506	16113	17195	16605	177	5050	500	12500	10	1	34950884	5882	10.22	0.84	12	0.01	1646.00	20086.00	18470	20240214	-8.88	12070	20231020	39.44	18470	-8.88	20240214	15250	10.36	20240117	18470	-8.88	20240214	12070	39.44	20231020	1.11	N	069080	500	176 억	9991853	N	N	60	N	N
81	20240315	160605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16900	390	2	2.36	1284379650	77625	99.40	16510	16900	16310	21450	11560	16510	16544.34	28.53	7638	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5907	8.24	0.91	12	0.22	2050.00	18627.00	18470	20240214	-8.50	12070	20231020	40.02	18470	-8.50	20240214	15250	10.82	20240117	18470	-8.50	20240214	12070	40.02	20231020	1.14	N	069080	500	176 억	9972224	N	N	60	N	N
82	20240315	150541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16590	80	2	0.48	1062179160	64331	82.37	16510	16600	16310	21450	11560	16510	16511.16	28.53	5531	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5798	8.09	0.89	12	0.18	2050.00	18627.00	18470	20240214	-10.18	12070	20231020	37.45	18470	-10.18	20240214	15250	8.79	20240117	18470	-10.18	20240214	12070	37.45	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
83	20240315	140535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	10	2	0.06	905986000	54891	70.29	16510	16600	16310	21450	11560	16510	16505.18	28.53	5005	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5774	8.06	0.89	12	0.16	2050.00	18627.00	18470	20240214	-10.56	12070	20231020	36.87	18470	-10.56	20240214	15250	8.33	20240117	18470	-10.56	20240214	12070	36.87	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
84	20240315	130607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	60	2	0.36	775127820	46970	60.14	16510	16600	16310	21450	11560	16510	16502.61	28.53	5827	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5791	8.08	0.89	12	0.13	2050.00	18627.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
85	20240315	120607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16530	20	2	0.12	550881180	33413	42.78	16510	16600	16310	21450	11560	16510	16487.03	28.53	3480	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5777	8.06	0.89	12	0.10	2050.00	18627.00	18470	20240214	-10.50	12070	20231020	36.95	18470	-10.50	20240214	15250	8.39	20240117	18470	-10.50	20240214	12070	36.95	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
86	20240315	110601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16560	50	2	0.30	417340190	25327	32.43	16510	16600	16310	21450	11560	16510	16478.07	28.53	4267	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5788	8.08	0.89	12	0.07	2050.00	18627.00	18470	20240214	-10.34	12070	20231020	37.20	18470	-10.34	20240214	15250	8.59	20240117	18470	-10.34	20240214	12070	37.20	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
87	20240315	100605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	60	2	0.36	242983640	14760	18.90	16510	16600	16310	21450	11560	16510	16462.31	28.53	3393	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5791	8.08	0.89	12	0.04	2050.00	18627.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
88	20240315	090608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16600	90	2	0.55	11874820	716	0.92	16510	16600	16510	21450	11560	16510	16584.94	28.53	331	16950	16730	16620	16400	16290	16675	16345	177	4940	500	12210	10	1	34950884	5802	8.10	0.89	12	0.00	2050.00	18627.00	18470	20240214	-10.12	12070	20231020	37.53	18470	-10.12	20240214	15250	8.85	20240117	18470	-10.12	20240214	12070	37.53	20231020	1.14	N	069080	500	176 억	9972224	N	N	671	N	N
89	20240314	160600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	-190	5	-1.14	1298525680	77936	123.73	16700	16840	16510	21700	11690	16700	16661.67	28.65	-448	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5770	8.05	0.89	12	0.22	2050.00	18627.00	18470	20240214	-10.61	12070	20231020	36.79	18470	-10.61	20240214	15250	8.26	20240117	18470	-10.61	20240214	12070	36.79	20231020	1.14	N	069080	500	176 억	10012672	N	N	671	N	N
90	20240314	150603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16580	-120	5	-0.72	1176170010	70530	111.97	16700	16840	16570	21700	11690	16700	16676.17	28.65	-1983	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5795	8.09	0.89	12	0.20	2050.00	18627.00	18470	20240214	-10.23	12070	20231020	37.37	18470	-10.23	20240214	15250	8.72	20240117	18470	-10.23	20240214	12070	37.37	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
91	20240314	140602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	-50	5	-0.30	977608590	58580	93.00	16700	16840	16600	21700	11690	16700	16688.44	28.65	200	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5819	8.12	0.89	12	0.17	2050.00	18627.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
92	20240314	130559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16690	-10	5	-0.06	820566780	49157	78.04	16700	16840	16600	21700	11690	16700	16692.78	28.65	3316	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5833	8.14	0.90	12	0.14	2050.00	18627.00	18470	20240214	-9.64	12070	20231020	38.28	18470	-9.64	20240214	15250	9.44	20240117	18470	-9.64	20240214	12070	38.28	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
93	20240314	120600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16670	-30	5	-0.18	713603270	42748	67.86	16700	16840	16600	21700	11690	16700	16693.26	28.65	2747	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5826	8.13	0.89	12	0.12	2050.00	18627.00	18470	20240214	-9.75	12070	20231020	38.11	18470	-9.75	20240214	15250	9.31	20240117	18470	-9.75	20240214	12070	38.11	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
94	20240314	110600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	50	2	0.30	566139040	33919	53.85	16700	16840	16600	21700	11690	16700	16690.91	28.65	2448	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5854	8.17	0.90	12	0.10	2050.00	18627.00	18470	20240214	-9.31	12070	20231020	38.77	18470	-9.31	20240214	15250	9.84	20240117	18470	-9.31	20240214	12070	38.77	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
95	20240314	100604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16770	70	2	0.42	202498320	12136	19.27	16700	16840	16600	21700	11690	16700	16685.75	28.65	-657	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5861	8.18	0.90	12	0.03	2050.00	18627.00	18470	20240214	-9.20	12070	20231020	38.94	18470	-9.20	20240214	15250	9.97	20240117	18470	-9.20	20240214	12070	38.94	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
96	20240314	090602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16640	-60	5	-0.36	12557510	753	1.20	16700	16700	16610	21700	11690	16700	16676.64	28.65	53	17106	16902	16696	16492	16286	17005	16595	177	5000	500	12350	10	1	34950884	5816	8.12	0.89	12	0.00	2050.00	18627.00	18470	20240214	-9.91	12070	20231020	37.86	18470	-9.91	20240214	15250	9.11	20240117	18470	-9.91	20240214	12070	37.86	20231020	1.14	N	069080	500	176 억	10012672	N	N	132	N	N
97	20240313	160555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16700	140	2	0.85	1052426990	62853	108.30	16690	16900	16490	21500	11600	16560	16744.26	28.57	27378	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5837	8.15	0.90	12	0.18	2050.00	18627.00	18470	20240214	-9.58	12070	20231020	38.36	18470	-9.58	20240214	15250	9.51	20240117	18470	-9.58	20240214	12070	38.36	20231020	1.15	N	069080	500	176 억	9985291	N	N	132	N	N
98	20240313	150554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16780	220	2	1.33	959980300	57327	98.78	16690	16900	16490	21500	11600	16560	16745.69	28.57	25410	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5865	8.19	0.90	12	0.16	2050.00	18627.00	18470	20240214	-9.15	12070	20231020	39.02	18470	-9.15	20240214	15250	10.03	20240117	18470	-9.15	20240214	12070	39.02	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
99	20240313	140559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16740	180	2	1.09	898452320	53660	92.46	16690	16900	16490	21500	11600	16560	16743.43	28.57	24779	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5851	8.17	0.90	12	0.15	2050.00	18627.00	18470	20240214	-9.37	12070	20231020	38.69	18470	-9.37	20240214	15250	9.77	20240117	18470	-9.37	20240214	12070	38.69	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
100	20240313	130601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16790	230	2	1.39	765731140	45734	78.80	16690	16900	16490	21500	11600	16560	16743.15	28.57	22717	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5868	8.19	0.90	12	0.13	2050.00	18627.00	18470	20240214	-9.10	12070	20231020	39.11	18470	-9.10	20240214	15250	10.10	20240117	18470	-9.10	20240214	12070	39.11	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
101	20240313	120558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16820	260	2	1.57	719536950	42988	74.07	16690	16900	16490	21500	11600	16560	16738.09	28.57	22124	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5879	8.20	0.90	12	0.12	2050.00	18627.00	18470	20240214	-8.93	12070	20231020	39.35	18470	-8.93	20240214	15250	10.30	20240117	18470	-8.93	20240214	12070	39.35	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
102	20240313	110555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	300	2	1.81	596137100	35669	61.46	16690	16900	16490	21500	11600	16560	16713.03	28.57	20361	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5893	8.22	0.91	12	0.10	2050.00	18627.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
103	20240313	100553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16690	130	2	0.79	276285970	16619	28.64	16690	16750	16490	21500	11600	16560	16624.70	28.57	8224	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5833	8.14	0.90	12	0.05	2050.00	18627.00	18470	20240214	-9.64	12070	20231020	38.28	18470	-9.64	20240214	15250	9.44	20240117	18470	-9.64	20240214	12070	38.28	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
104	20240313	090556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	70	2	0.42	7912170	476	0.82	16690	16690	16570	21500	11600	16560	16622.21	28.57	34	16860	16710	16460	16310	16060	16785	16385	177	4940	500	12250	10	1	34950884	5812	8.11	0.89	12	0.00	2050.00	18627.00	18470	20240214	-9.96	12070	20231020	37.78	18470	-9.96	20240214	15250	9.05	20240117	18470	-9.96	20240214	12070	37.78	20231020	1.15	N	069080	500	176 억	9985291	N	N	486	N	N
105	20240312	160548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16560	270	2	1.66	952333230	57904	120.63	16290	16610	16210	21150	11410	16290	16446.72	28.54	5834	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5788	8.08	0.89	12	0.17	2050.00	18627.00	18470	20240214	-10.34	12070	20231020	37.20	18470	-10.34	20240214	15250	8.59	20240117	18470	-10.34	20240214	12070	37.20	20231020	1.15	N	069080	500	176 억	9975669	N	N	486	N	N
106	20240312	150547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	210	2	1.29	847498230	51561	107.42	16290	16610	16210	21150	11410	16290	16436.81	28.54	4523	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5767	8.05	0.89	12	0.15	2050.00	18627.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
107	20240312	140544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16420	130	2	0.80	657666330	40005	83.34	16290	16610	16210	21150	11410	16290	16439.60	28.54	4303	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5739	8.01	0.88	12	0.11	2050.00	18627.00	18470	20240214	-11.10	12070	20231020	36.04	18470	-11.10	20240214	15250	7.67	20240117	18470	-11.10	20240214	12070	36.04	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
108	20240312	130525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	200	2	1.23	565028500	34361	71.58	16290	16610	16210	21150	11410	16290	16443.89	28.54	4267	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5763	8.04	0.89	12	0.10	2050.00	18627.00	18470	20240214	-10.72	12070	20231020	36.62	18470	-10.72	20240214	15250	8.13	20240117	18470	-10.72	20240214	12070	36.62	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
109	20240312	120552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16480	190	2	1.17	472708530	28754	59.90	16290	16610	16210	21150	11410	16290	16439.75	28.54	4460	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5760	8.04	0.88	12	0.08	2050.00	18627.00	18470	20240214	-10.77	12070	20231020	36.54	18470	-10.77	20240214	15250	8.07	20240117	18470	-10.77	20240214	12070	36.54	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
110	20240312	110549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	60	2	0.37	290798330	17739	36.96	16290	16610	16210	21150	11410	16290	16393.16	28.54	2654	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5714	7.98	0.88	12	0.05	2050.00	18627.00	18470	20240214	-11.48	12070	20231020	35.46	18470	-11.48	20240214	15250	7.21	20240117	18470	-11.48	20240214	12070	35.46	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
111	20240312	100548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16380	90	2	0.55	91011420	5584	11.63	16290	16400	16210	21150	11410	16290	16298.61	28.54	-199	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5725	7.99	0.88	12	0.02	2050.00	18627.00	18470	20240214	-11.32	12070	20231020	35.71	18470	-11.32	20240214	15250	7.41	20240117	18470	-11.32	20240214	12070	35.71	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
112	20240312	090548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	-10	5	-0.06	5120640	314	0.65	16290	16400	16280	21150	11410	16290	16307.77	28.54	-96	16763	16526	16193	15956	15623	16645	16075	177	4860	500	12050	10	1	34950884	5690	7.94	0.87	12	0.00	2050.00	18627.00	18470	20240214	-11.86	12070	20231020	34.88	18470	-11.86	20240214	15250	6.75	20240117	18470	-11.86	20240214	12070	34.88	20231020	1.15	N	069080	500	176 억	9975669	N	N	119	N	N
113	20240311	160547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	360	2	2.26	776157770	47999	127.54	15860	16430	15860	20700	11160	15930	16170.16	28.54	2218	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5693	7.95	0.87	12	0.14	2050.00	18627.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.15	N	069080	500	176 억	9973395	N	N	119	N	N
114	20240311	150548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16230	300	2	1.88	721654700	44636	118.60	15860	16430	15860	20700	11160	15930	16167.55	28.54	1838	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5673	7.92	0.87	12	0.13	2050.00	18627.00	18470	20240214	-12.13	12070	20231020	34.47	18470	-12.13	20240214	15250	6.43	20240117	18470	-12.13	20240214	12070	34.47	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
115	20240311	140545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	330	2	2.07	672487640	41604	110.55	15860	16430	15860	20700	11160	15930	16164.01	28.54	2639	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5683	7.93	0.87	12	0.12	2050.00	18627.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
116	20240311	130547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16300	370	2	2.32	583499620	36144	96.04	15860	16430	15860	20700	11160	15930	16143.75	28.54	2553	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5697	7.95	0.88	12	0.10	2050.00	18627.00	18470	20240214	-11.75	12070	20231020	35.05	18470	-11.75	20240214	15250	6.89	20240117	18470	-11.75	20240214	12070	35.05	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
117	20240311	120547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	350	2	2.20	504406910	31282	83.12	15860	16430	15860	20700	11160	15930	16124.51	28.54	4128	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5690	7.94	0.87	12	0.09	2050.00	18627.00	18470	20240214	-11.86	12070	20231020	34.88	18470	-11.86	20240214	15250	6.75	20240117	18470	-11.86	20240214	12070	34.88	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
118	20240311	110543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16040	110	2	0.69	342167500	21325	56.66	15860	16240	15860	20700	11160	15930	16045.37	28.54	5641	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5606	7.82	0.86	12	0.06	2050.00	18627.00	18470	20240214	-13.16	12070	20231020	32.89	18470	-13.16	20240214	15250	5.18	20240117	18470	-13.16	20240214	12070	32.89	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
119	20240311	100537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16140	210	2	1.32	189872040	11874	31.55	15860	16140	15860	20700	11160	15930	15990.57	28.54	5897	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5641	7.87	0.87	12	0.03	2050.00	18627.00	18470	20240214	-12.62	12070	20231020	33.72	18470	-12.62	20240214	15250	5.84	20240117	18470	-12.62	20240214	12070	33.72	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
120	20240311	090541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16070	140	2	0.88	61412480	3858	10.25	15860	16070	15860	20700	11160	15930	15918.22	28.54	1850	16610	16270	16100	15760	15590	16185	15675	177	4770	500	11780	10	1	34950884	5617	7.84	0.86	12	0.01	2050.00	18627.00	18470	20240214	-12.99	12070	20231020	33.14	18470	-12.99	20240214	15250	5.38	20240117	18470	-12.99	20240214	12070	33.14	20231020	1.15	N	069080	500	176 억	9973395	N	N	3	N	N
121	20240308	160545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15930	-310	5	-1.91	606103490	37612	52.85	16250	16440	15930	21100	11370	16240	16114.64	28.55	-3785	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5568	7.77	0.86	12	0.11	2050.00	18627.00	18470	20240214	-13.75	12070	20231020	31.98	18470	-13.75	20240214	15250	4.46	20240117	18470	-13.75	20240214	12070	31.98	20231020	1.15	N	069080	500	176 억	9979608	N	N	3	N	N
122	20240308	150543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16000	-240	5	-1.48	491187130	30409	42.73	16250	16440	15990	21100	11370	16240	16152.69	28.55	-4462	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5592	7.80	0.86	12	0.09	2050.00	18627.00	18470	20240214	-13.37	12070	20231020	32.56	18470	-13.37	20240214	15250	4.92	20240117	18470	-13.37	20240214	12070	32.56	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
123	20240308	140540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16170	-70	5	-0.43	353266380	21817	30.65	16250	16440	16120	21100	11370	16240	16192.25	28.55	-2343	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5652	7.89	0.87	12	0.06	2050.00	18627.00	18470	20240214	-12.45	12070	20231020	33.97	18470	-12.45	20240214	15250	6.03	20240117	18470	-12.45	20240214	12070	33.97	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
124	20240308	130539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16180	-60	5	-0.37	313012770	19327	27.15	16250	16440	16120	21100	11370	16240	16195.62	28.55	-2446	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5655	7.89	0.87	12	0.06	2050.00	18627.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
125	20240308	120540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16180	-60	5	-0.37	256344300	15821	22.23	16250	16440	16120	21100	11370	16240	16202.79	28.55	-2267	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5655	7.89	0.87	12	0.05	2050.00	18627.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
126	20240308	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	-20	5	-0.12	187091180	11551	16.23	16250	16440	16120	21100	11370	16240	16196.97	28.55	-466	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5669	7.91	0.87	12	0.03	2050.00	18627.00	18470	20240214	-12.18	12070	20231020	34.38	18470	-12.18	20240214	15250	6.36	20240117	18470	-12.18	20240214	12070	34.38	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
127	20240308	100537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16170	-70	5	-0.43	140373850	8664	12.17	16250	16440	16120	21100	11370	16240	16201.97	28.55	-1250	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5652	7.89	0.87	12	0.02	2050.00	18627.00	18470	20240214	-12.45	12070	20231020	33.97	18470	-12.45	20240214	15250	6.03	20240117	18470	-12.45	20240214	12070	33.97	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
128	20240308	090536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16360	120	2	0.74	11380460	700	0.98	16250	16440	16250	21100	11370	16240	16257.80	28.55	-220	16900	16570	16380	16050	15860	16475	15955	177	4860	500	12010	10	1	34950884	5718	7.98	0.88	12	0.00	2050.00	18627.00	18470	20240214	-11.42	12070	20231020	35.54	18470	-11.42	20240214	15250	7.28	20240117	18470	-11.42	20240214	12070	35.54	20231020	1.15	N	069080	500	176 억	9979608	N	N	372	N	N
129	20240307	160537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16240	-410	5	-2.46	1149110370	70436	89.71	16600	16710	16190	21600	11660	16650	16314.31	28.54	3515	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5676	7.92	0.87	12	0.20	2050.00	18627.00	18470	20240214	-12.07	12070	20231020	34.55	18470	-12.07	20240214	15250	6.49	20240117	18470	-12.07	20240214	12070	34.55	20231020	1.16	N	069080	500	176 억	9974306	N	N	368	N	N
130	20240307	150519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16270	-380	5	-2.28	1032634130	63260	80.57	16600	16710	16240	21600	11660	16650	16323.65	28.54	5304	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5687	7.94	0.87	12	0.18	2050.00	18627.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
131	20240307	140530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16270	-380	5	-2.28	908669250	55641	70.87	16600	16710	16240	21600	11660	16650	16330.93	28.54	5850	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5687	7.94	0.87	12	0.16	2050.00	18627.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
132	20240307	130532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	-340	5	-2.04	799292320	48928	62.32	16600	16710	16240	21600	11660	16650	16336.09	28.54	6193	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5700	7.96	0.88	12	0.14	2050.00	18627.00	18470	20240214	-11.69	12070	20231020	35.13	18470	-11.69	20240214	15250	6.95	20240117	18470	-11.69	20240214	12070	35.13	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
133	20240307	120533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-330	5	-1.98	682429820	41764	53.19	16600	16710	16240	21600	11660	16650	16340.15	28.54	5240	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5704	7.96	0.88	12	0.12	2050.00	18627.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
134	20240307	110537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-330	5	-1.98	488507720	29860	38.03	16600	16710	16280	21600	11660	16650	16359.94	28.54	3620	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5704	7.96	0.88	12	0.09	2050.00	18627.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
135	20240307	100533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	-340	5	-2.04	228683920	13930	17.74	16600	16710	16300	21600	11660	16650	16416.65	28.54	-2582	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5700	7.96	0.88	12	0.04	2050.00	18627.00	18470	20240214	-11.69	12070	20231020	35.13	18470	-11.69	20240214	15250	6.95	20240117	18470	-11.69	20240214	12070	35.13	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
136	20240307	090534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	0	3	0.00	2562480	154	0.20	16600	16710	16600	21600	11660	16650	16639.48	28.54	18	17263	16956	16623	16316	15983	16790	16150	177	4950	500	12320	10	1	34950884	5819	8.12	0.89	12	0.00	2050.00	18627.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.16	N	069080	500	176 억	9974306	N	N	3	N	N
137	20240306	160532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	-210	5	-1.25	1299169640	78350	184.69	16720	16930	16290	21900	11810	16860	16581.62	28.56	-18137	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5819	8.12	0.89	12	0.22	2050.00	18627.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.16	N	069080	500	176 억	9982716	N	N	3	N	N
138	20240306	150533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-180	5	-1.07	1228652110	74118	174.71	16720	16930	16290	21900	11810	16860	16576.97	28.56	-16240	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5830	8.14	0.90	12	0.21	2050.00	18627.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
139	20240306	140533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16740	-120	5	-0.71	1054368430	63699	150.15	16720	16930	16290	21900	11810	16860	16552.35	28.56	-8370	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5851	8.17	0.90	12	0.18	2050.00	18627.00	18470	20240214	-9.37	12070	20231020	38.69	18470	-9.37	20240214	15250	9.77	20240117	18470	-9.37	20240214	12070	38.69	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
140	20240306	130535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16480	-380	5	-2.25	772864760	46812	110.35	16720	16930	16290	21900	11810	16860	16509.97	28.56	-4311	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5760	8.04	0.88	12	0.13	2050.00	18627.00	18470	20240214	-10.77	12070	20231020	36.54	18470	-10.77	20240214	15250	8.07	20240117	18470	-10.77	20240214	12070	36.54	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
141	20240306	120535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16420	-440	5	-2.61	616229920	37242	87.79	16720	16930	16290	21900	11810	16860	16546.64	28.56	-5821	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5739	8.01	0.88	12	0.11	2050.00	18627.00	18470	20240214	-11.10	12070	20231020	36.04	18470	-11.10	20240214	15250	7.67	20240117	18470	-11.10	20240214	12070	36.04	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
142	20240306	110531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	-290	5	-1.72	295514910	17729	41.79	16720	16930	16570	21900	11810	16860	16668.45	28.56	-6940	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5791	8.08	0.89	12	0.05	2050.00	18627.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
143	20240306	100523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16640	-220	5	-1.30	195101050	11685	27.54	16720	16930	16620	21900	11810	16860	16696.71	28.56	-4519	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5816	8.12	0.89	12	0.03	2050.00	18627.00	18470	20240214	-9.91	12070	20231020	37.86	18470	-9.91	20240214	15250	9.11	20240117	18470	-9.91	20240214	12070	37.86	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
144	20240306	090532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16730	-130	5	-0.77	8965330	535	1.26	16720	16930	16720	21900	11810	16860	16757.63	28.56	-254	17233	17046	16853	16666	16473	16950	16570	177	5040	500	12470	10	1	34950884	5847	8.16	0.90	12	0.00	2050.00	18627.00	18470	20240214	-9.42	12070	20231020	38.61	18470	-9.42	20240214	15250	9.70	20240117	18470	-9.42	20240214	12070	38.61	20231020	1.16	N	069080	500	176 억	9982716	N	N	18	N	N
145	20240305	160528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	-90	5	-0.53	710850810	42418	44.04	16950	17040	16660	22000	11870	16950	16758.23	28.55	-1926	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5893	8.22	0.91	12	0.12	2050.00	18627.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.15	N	069080	500	176 억	9979847	N	N	18	N	N
146	20240305	150529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16720	-230	5	-1.36	601681040	35936	37.31	16950	17040	16660	22000	11870	16950	16743.13	28.55	-1329	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5844	8.16	0.90	12	0.10	2050.00	18627.00	18470	20240214	-9.47	12070	20231020	38.53	18470	-9.47	20240214	15250	9.64	20240117	18470	-9.47	20240214	12070	38.53	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
147	20240305	140523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	-150	5	-0.88	530118110	31677	32.89	16950	17040	16660	22000	11870	16950	16735.11	28.55	-1855	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5872	8.20	0.90	12	0.09	2050.00	18627.00	18470	20240214	-9.04	12070	20231020	39.19	18470	-9.04	20240214	15250	10.16	20240117	18470	-9.04	20240214	12070	39.19	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
148	20240305	130527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16810	-140	5	-0.83	437879380	26181	27.18	16950	17040	16660	22000	11870	16950	16725.08	28.55	-3684	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5875	8.20	0.90	12	0.07	2050.00	18627.00	18470	20240214	-8.99	12070	20231020	39.27	18470	-8.99	20240214	15250	10.23	20240117	18470	-8.99	20240214	12070	39.27	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
149	20240305	120526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-270	5	-1.59	361704220	21635	22.46	16950	17040	16660	22000	11870	16950	16718.48	28.55	-5038	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5830	8.14	0.90	12	0.06	2050.00	18627.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
150	20240305	110526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16710	-240	5	-1.42	325814040	19483	20.23	16950	17040	16660	22000	11870	16950	16722.99	28.55	-4442	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5840	8.15	0.90	12	0.06	2050.00	18627.00	18470	20240214	-9.53	12070	20231020	38.44	18470	-9.53	20240214	15250	9.57	20240117	18470	-9.53	20240214	12070	38.44	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
151	20240305	100522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16710	-240	5	-1.42	213036540	12729	13.22	16950	17040	16670	22000	11870	16950	16736.31	28.55	-2713	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5840	8.15	0.90	12	0.04	2050.00	18627.00	18470	20240214	-9.53	12070	20231020	38.44	18470	-9.53	20240214	15250	9.57	20240117	18470	-9.53	20240214	12070	38.44	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
152	20240305	090523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16850	-100	5	-0.59	5272530	311	0.32	16950	17040	16850	22000	11870	16950	16953.47	28.55	-135	17516	17232	16966	16682	16416	17375	16825	177	5050	500	12540	10	1	34950884	5889	8.22	0.90	12	0.00	2050.00	18627.00	18470	20240214	-8.77	12070	20231020	39.60	18470	-8.77	20240214	15250	10.49	20240117	18470	-8.77	20240214	12070	39.60	20231020	1.15	N	069080	500	176 억	9979847	N	N	4	N	N
153	20240304	160525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16950	290	2	1.74	1625861140	96166	125.57	16910	17250	16700	21650	11670	16660	16906.80	28.50	-8290	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5924	8.27	0.91	12	0.28	2050.00	18627.00	18810	20230224	-9.89	12070	20231020	40.43	18470	-8.23	20240214	15250	11.15	20240117	18470	-8.23	20240214	12070	40.43	20231020	1.14	N	069080	500	176 억	9961217	N	N	4	N	N
154	20240304	150521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16950	290	2	1.74	1569701630	92850	121.24	16910	17250	16700	21650	11670	16660	16905.78	28.50	-7661	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5924	8.27	0.91	12	0.27	2050.00	18627.00	18810	20230224	-9.89	12070	20231020	40.43	18470	-8.23	20240214	15250	11.15	20240117	18470	-8.23	20240214	12070	40.43	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N
155	20240304	140451	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16900	240	2	1.44	1337813050	79169	103.38	16910	17250	16700	21650	11670	16660	16898.19	28.50	-5665	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5907	8.24	0.91	12	0.23	2050.00	18627.00	18810	20230224	-10.15	12070	20231020	40.02	18470	-8.50	20240214	15250	10.82	20240117	18470	-8.50	20240214	12070	40.02	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N
156	20240304	130518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16830	170	2	1.02	928164300	54811	71.57	16910	17250	16700	21650	11670	16660	16933.91	28.50	-6546	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5882	8.21	0.90	12	0.16	2050.00	18627.00	18810	20230224	-10.53	12070	20231020	39.44	18470	-8.88	20240214	15250	10.36	20240117	18470	-8.88	20240214	12070	39.44	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N
157	20240304	120455	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16810	150	2	0.90	761310750	44910	58.64	16910	17250	16700	21650	11670	16660	16951.92	28.50	-4209	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5875	8.20	0.90	12	0.13	2050.00	18627.00	18810	20230224	-10.63	12070	20231020	39.27	18470	-8.99	20240214	15250	10.23	20240117	18470	-8.99	20240214	12070	39.27	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N
158	20240304	110514	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16920	260	2	1.56	625884040	36892	48.17	16910	17250	16700	21650	11670	16660	16965.31	28.50	-4059	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5914	8.25	0.91	12	0.11	2050.00	18627.00	18810	20230224	-10.05	12070	20231020	40.18	18470	-8.39	20240214	15250	10.95	20240117	18470	-8.39	20240214	12070	40.18	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N
159	20240304	100515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17100	440	2	2.64	332114250	19559	25.54	16910	17250	16700	21650	11670	16660	16980.12	28.50	-1230	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5977	8.34	0.92	12	0.06	2050.00	18627.00	18810	20230224	-9.09	12070	20231020	41.67	18470	-7.42	20240214	15250	12.13	20240117	18470	-7.42	20240214	12070	41.67	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N
160	20240304	090516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	90	2	0.54	24577330	1458	1.90	16910	16910	16750	21650	11670	16660	16856.88	28.50	-91	17240	16950	16800	16510	16360	16875	16435	177	4990	500	12320	10	1	34950884	5854	8.17	0.90	12	0.00	2050.00	18627.00	18810	20230224	-10.95	12070	20231020	38.77	18470	-9.31	20240214	15250	9.84	20240117	18470	-9.31	20240214	12070	38.77	20231020	1.14	N	069080	500	176 억	9961217	N	N	239	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History