KissMeData/069080/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	20240628	160635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16700	450	2	2.77	2058719520	123246	278.06	16290	16890	16160	21100	11380	16250	16704.16	29.20	0	16352	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5837	10.15	0.83	12	0.35	1646.00	20086.00	18470	20240214	-9.58	12070	20231020	38.36	18470	-9.58	20240214	15250	9.51	20240117	18470	-9.58	20240214	12070	38.36	20231020	1.08	N	069080	500	176 억	10207378	N	N	1	N	N
3	20240628	150647	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16620	370	2	2.28	1999500320	119695	270.05	16290	16890	16160	21100	11380	16250	16704.96	29.20	0	17668	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5809	10.10	0.83	12	0.34	1646.00	20086.00	18470	20240214	-10.02	12070	20231020	37.70	18470	-10.02	20240214	15250	8.98	20240117	18470	-10.02	20240214	12070	37.70	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
4	20240628	140646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	400	2	2.46	1879402760	112482	253.77	16290	16890	16160	21100	11380	16250	16708.48	29.20	0	19656	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5819	10.12	0.83	12	0.32	1646.00	20086.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
5	20240628	130646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	400	2	2.46	1705804760	102040	230.21	16290	16890	16160	21100	11380	16250	16717.02	29.20	0	23763	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5819	10.12	0.83	12	0.29	1646.00	20086.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
6	20240628	120645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	610	2	3.75	1458399710	87260	196.87	16290	16890	16160	21100	11380	16250	16713.27	29.20	0	25975	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5893	10.24	0.84	12	0.25	1646.00	20086.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
7	20240628	110634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	550	2	3.38	1164131900	69801	157.48	16290	16890	16160	21100	11380	16250	16677.87	29.20	0	25476	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5872	10.21	0.84	12	0.20	1646.00	20086.00	18470	20240214	-9.04	12070	20231020	39.19	18470	-9.04	20240214	15250	10.16	20240117	18470	-9.04	20240214	12070	39.19	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
8	20240628	100632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	430	2	2.65	450741590	27312	61.62	16290	16740	16160	21100	11380	16250	16503.43	29.20	0	6350	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5830	10.13	0.83	12	0.08	1646.00	20086.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
9	20240628	090633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	0	3	0.00	29510480	1819	4.10	16290	16380	16160	21100	11380	16250	16223.46	29.20	0	-412	16503	16376	16213	16086	15923	16440	16150	177	4850	500	12020	10	1	34950884	5680	9.87	0.81	12	0.01	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.08	N	069080	500	176 억	10207378	N	N	0	N	N
10	20240627	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	150	2	0.93	715216210	44084	48.52	16190	16340	16050	20900	11270	16100	16223.94	29.20	0	-11963	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5680	9.87	0.81	12	0.13	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
11	20240627	150634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16180	80	2	0.50	661181260	40752	44.85	16190	16340	16050	20900	11270	16100	16224.51	29.20	0	-11797	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5655	9.83	0.81	12	0.12	1646.00	20086.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
12	20240627	140631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16190	90	2	0.56	565385460	34835	38.34	16190	16340	16050	20900	11270	16100	16230.38	29.20	0	-9506	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5659	9.84	0.81	12	0.10	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
13	20240627	130631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	150	2	0.93	471652600	29056	31.98	16190	16340	16050	20900	11270	16100	16232.54	29.20	0	-7870	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5680	9.87	0.81	12	0.08	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
14	20240627	120633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	160	2	0.99	385024200	23720	26.11	16190	16340	16050	20900	11270	16100	16232.05	29.20	0	-5926	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5683	9.88	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
15	20240627	110632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16300	200	2	1.24	299902530	18490	20.35	16190	16340	16050	20900	11270	16100	16219.71	29.20	0	-4126	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5697	9.90	0.81	12	0.05	1646.00	20086.00	18470	20240214	-11.75	12070	20231020	35.05	18470	-11.75	20240214	15250	6.89	20240117	18470	-11.75	20240214	12070	35.05	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
16	20240627	100632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16160	60	2	0.37	130020270	8057	8.87	16190	16250	16050	20900	11270	16100	16137.55	29.20	0	-3456	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5648	9.82	0.80	12	0.02	1646.00	20086.00	18470	20240214	-12.51	12070	20231020	33.89	18470	-12.51	20240214	15250	5.97	20240117	18470	-12.51	20240214	12070	33.89	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
17	20240627	090632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16200	100	2	0.62	47236390	2933	3.23	16190	16220	16050	20900	11270	16100	16105.14	29.20	0	-2105	16586	16342	16176	15932	15766	16465	16055	177	4800	500	11910	10	1	34950884	5662	9.84	0.81	12	0.01	1646.00	20086.00	18470	20240214	-12.29	12070	20231020	34.22	18470	-12.29	20240214	15250	6.23	20240117	18470	-12.29	20240214	12070	34.22	20231020	1.08	N	069080	500	176 억	10205808	N	N	25889	N	N
18	20240626	160630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16100	30	2	0.19	1470559230	90701	176.05	16070	16420	16010	20850	11250	16070	16213.39	29.12	0	23510	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5627	9.78	0.80	12	0.26	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.06	N	069080	500	176 억	10179237	N	N	25889	N	N
19	20240626	150631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16080	10	2	0.06	1292227170	79600	154.51	16070	16420	16010	20850	11250	16070	16234.01	29.12	0	19456	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5620	9.77	0.80	12	0.23	1646.00	20086.00	18470	20240214	-12.94	12070	20231020	33.22	18470	-12.94	20240214	15250	5.44	20240117	18470	-12.94	20240214	12070	33.22	20231020	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
20	20240626	140631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	270	2	1.68	751217900	46103	89.49	16070	16420	16010	20850	11250	16070	16294.34	29.12	0	5464	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5711	9.93	0.81	12	0.13	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
21	20240626	130632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	320	2	1.99	686252630	42132	81.78	16070	16420	16010	20850	11250	16070	16288.16	29.12	0	5489	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5728	9.96	0.82	12	0.12	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	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
22	20240626	120631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16410	340	2	2.12	617872440	37957	73.68	16070	16410	16010	20850	11250	16070	16278.22	29.12	0	5451	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5735	9.97	0.82	12	0.11	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	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
23	20240626	110631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	150	2	0.93	508106830	31240	60.64	16070	16400	16010	20850	11250	16070	16264.62	29.12	0	3786	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5669	9.85	0.81	12	0.09	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	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
24	20240626	100630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	240	2	1.49	434947380	26733	51.89	16070	16400	16010	20850	11250	16070	16270.05	29.12	0	3619	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5700	9.91	0.81	12	0.08	1646.00	20086.00	18470	20240214	-11.69	12070	20231020	35.13	18470	-11.69	20240214	15250	6.95	20240117	18470	-11.69	20240214	12070	35.13	20231020	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
25	20240626	090631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16090	20	2	0.12	7544440	470	0.91	16070	16090	16010	20850	11250	16070	16052.00	29.12	0	105	16396	16232	16026	15862	15656	16315	15945	177	4780	500	11890	10	1	34950884	5624	9.78	0.80	12	0.00	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	1.06	N	069080	500	176 억	10179237	N	N	313	N	N
26	20240625	160630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16070	10	2	0.06	813036420	50989	253.60	16050	16190	15820	20850	11250	16060	15945.33	29.10	28330	7606	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5617	9.76	0.80	12	0.15	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	10171637	N	N	313	N	N
27	20240625	150626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16070	10	2	0.06	781133350	49002	243.72	16050	16190	15820	20850	11250	16060	15940.85	29.10	28330	7661	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5617	9.76	0.80	12	0.14	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	10171637	N	N	25	N	N
28	20240625	140630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16000	-60	5	-0.37	683487560	42900	213.37	16050	16190	15820	20850	11250	16060	15932.11	29.10	28330	6497	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5592	9.72	0.80	12	0.12	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	1.08	N	069080	500	176 억	10171637	N	N	25	N	N
29	20240625	130631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16060	0	3	0.00	612896750	38482	191.40	16050	16190	15820	20850	11250	16060	15926.84	29.10	28330	4775	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5613	9.76	0.80	12	0.11	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.08	N	069080	500	176 억	10171637	N	N	25	N	N
30	20240625	120633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15950	-110	5	-0.68	487920480	30644	152.41	16050	16190	15820	20850	11250	16060	15922.22	29.10	28330	1271	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5575	9.69	0.79	12	0.09	1646.00	20086.00	18470	20240214	-13.64	12070	20231020	32.15	18470	-13.64	20240214	15250	4.59	20240117	18470	-13.64	20240214	12070	32.15	20231020	1.08	N	069080	500	176 억	10171637	N	N	25	N	N
31	20240625	110633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16060	0	3	0.00	430551740	27054	134.56	16050	16190	15820	20850	11250	16060	15914.53	29.10	28330	684	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5613	9.76	0.80	12	0.08	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.08	N	069080	500	176 억	10171637	N	N	25	N	N
32	20240625	100629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15860	-200	5	-1.25	267263200	16754	83.33	16050	16190	15850	20850	11250	16060	15952.20	29.10	28330	773	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	10	1	34950884	5543	9.64	0.79	12	0.05	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	1.08	N	069080	500	176 억	10171637	N	N	25	N	N
33	20240625	090630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	60	2	0.37	8545440	532	2.65	16050	16190	16000	20850	11250	16060	16062.86	29.10	28330	192	16300	16180	16120	16000	15940	16150	15970	177	4790	500	11880	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	10171637	N	N	25	N	N
34	20240624	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16060	-160	5	-0.99	320730200	19915	33.33	16220	16240	16060	21050	11360	16220	16104.96	29.11	0	-2158	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5613	9.76	0.80	12	0.06	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.08	N	069080	500	176 억	10172914	N	N	25	N	N
35	20240624	150628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16080	-140	5	-0.86	274366900	17029	28.50	16220	16240	16060	21050	11360	16220	16111.74	29.11	0	-1529	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5620	9.77	0.80	12	0.05	1646.00	20086.00	18470	20240214	-12.94	12070	20231020	33.22	18470	-12.94	20240214	15250	5.44	20240117	18470	-12.94	20240214	12070	33.22	20231020	1.08	N	069080	500	176 억	10172914	N	N	11	N	N
36	20240624	140629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	-70	5	-0.43	238097840	14775	24.73	16220	16240	16060	21050	11360	16220	16114.91	29.11	0	-554	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	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	1.08	N	069080	500	176 억	10172914	N	N	11	N	N
37	20240624	130627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16090	-130	5	-0.80	204736320	12707	21.27	16220	16240	16060	21050	11360	16220	16112.09	29.11	0	-474	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5624	9.78	0.80	12	0.04	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	10172914	N	N	11	N	N
38	20240624	120628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16090	-130	5	-0.80	173585620	10770	18.03	16220	16240	16080	21050	11360	16220	16117.51	29.11	0	-583	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5624	9.78	0.80	12	0.03	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	10172914	N	N	11	N	N
39	20240624	110631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16110	-110	5	-0.68	147772140	9165	15.34	16220	16240	16080	21050	11360	16220	16123.53	29.11	0	-485	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5631	9.79	0.80	12	0.03	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.08	N	069080	500	176 억	10172914	N	N	11	N	N
40	20240624	100628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16140	-80	5	-0.49	82884570	5134	8.59	16220	16240	16080	21050	11360	16220	16144.25	29.11	0	-428	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5641	9.81	0.80	12	0.01	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	10172914	N	N	11	N	N
41	20240624	090628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16170	-50	5	-0.31	9379660	579	0.97	16220	16220	16170	21050	11360	16220	16199.76	29.11	0	-51	16466	16342	16196	16072	15926	16405	16135	177	4830	500	12000	10	1	34950884	5652	9.82	0.81	12	0.00	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	1.08	N	069080	500	176 억	10172914	N	N	11	N	N
42	20240621	160607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	-50	5	-0.31	964122340	59640	179.88	16140	16320	16050	21150	11390	16270	16165.70	29.11	0	-4955	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5669	9.85	0.81	12	0.17	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	1.07	N	069080	500	176 억	10173245	N	N	11	N	N
43	20240621	150607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	-150	5	-0.92	457770750	28405	85.67	16140	16320	16050	21150	11390	16270	16115.85	29.11	0	-6145	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5634	9.79	0.80	12	0.08	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	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
44	20240621	140608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16090	-180	5	-1.11	407697210	25291	76.28	16140	16320	16050	21150	11390	16270	16120.25	29.11	0	-6171	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5624	9.78	0.80	12	0.07	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	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
45	20240621	130608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16060	-210	5	-1.29	393510520	24408	73.62	16140	16320	16050	21150	11390	16270	16122.19	29.11	0	-6063	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5613	9.76	0.80	12	0.07	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
46	20240621	120611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16070	-200	5	-1.23	366100890	22704	68.48	16140	16320	16050	21150	11390	16270	16124.95	29.11	0	-6080	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5617	9.76	0.80	12	0.06	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	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
47	20240621	110609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16060	-210	5	-1.29	312112100	19341	58.33	16140	16320	16050	21150	11390	16270	16137.33	29.11	0	-4668	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5613	9.76	0.80	12	0.06	1646.00	20086.00	18470	20240214	-13.05	12070	20231020	33.06	18470	-13.05	20240214	15250	5.31	20240117	18470	-13.05	20240214	12070	33.06	20231020	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
48	20240621	100607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16100	-170	5	-1.04	196582610	12152	36.65	16140	16320	16090	21150	11390	16270	16176.98	29.11	0	-91	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5627	9.78	0.80	12	0.03	1646.00	20086.00	18470	20240214	-12.83	12070	20231020	33.39	18470	-12.83	20240214	15250	5.57	20240117	18470	-12.83	20240214	12070	33.39	20231020	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
49	20240621	090610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16270	0	3	0.00	3362860	208	0.63	16140	16270	16140	21150	11390	16270	16167.60	29.11	0	-5	16456	16362	16216	16122	15976	16410	16170	177	4880	500	12030	10	1	34950884	5687	9.88	0.81	12	0.00	1646.00	20086.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.07	N	069080	500	176 억	10173245	N	N	27	N	N
50	20240620	160605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16270	130	2	0.81	535894780	33145	84.06	16140	16310	16070	20950	11300	16140	16168.10	29.08	0	9873	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5687	9.88	0.81	12	0.09	1646.00	20086.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.07	N	069080	500	176 억	10162421	N	N	27	N	N
51	20240620	150606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16270	130	2	0.81	519467030	32134	81.50	16140	16310	16070	20950	11300	16140	16165.65	29.08	0	9685	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5687	9.88	0.81	12	0.09	1646.00	20086.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
52	20240620	140606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	70	2	0.43	470518300	29111	73.83	16140	16310	16070	20950	11300	16140	16162.90	29.08	0	9061	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5666	9.85	0.81	12	0.08	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
53	20240620	130607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	70	2	0.43	430226810	26624	67.53	16140	16310	16070	20950	11300	16140	16159.36	29.08	0	7511	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5666	9.85	0.81	12	0.08	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
54	20240620	120605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	80	2	0.50	332860870	20601	52.25	16140	16310	16070	20950	11300	16140	16157.51	29.08	0	4937	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5669	9.85	0.81	12	0.06	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	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
55	20240620	110607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16110	-30	5	-0.19	245601220	15206	38.57	16140	16310	16070	20950	11300	16140	16151.60	29.08	0	3494	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5631	9.79	0.80	12	0.04	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
56	20240620	100608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16180	40	2	0.25	117412750	7271	18.44	16140	16310	16070	20950	11300	16140	16148.09	29.08	0	1750	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5655	9.83	0.81	12	0.02	1646.00	20086.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
57	20240620	090613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16180	40	2	0.25	2179420	135	0.34	16140	16180	16140	20950	11300	16140	16143.85	29.08	0	106	16613	16376	16253	16016	15893	16315	15955	177	4810	500	11940	10	1	34950884	5655	9.83	0.81	12	0.00	1646.00	20086.00	18470	20240214	-12.40	12070	20231020	34.05	18470	-12.40	20240214	15250	6.10	20240117	18470	-12.40	20240214	12070	34.05	20231020	1.07	N	069080	500	176 억	10162421	N	N	814	N	N
58	20240619	160604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16140	-200	5	-1.22	638672850	39406	123.23	16240	16490	16130	21200	11440	16340	16207.49	29.09	0	-3669	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5641	9.81	0.80	12	0.11	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	1.03	N	069080	500	176 억	10166199	N	N	814	N	N
59	20240619	150602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16190	-150	5	-0.92	574591800	35440	110.83	16240	16490	16130	21200	11440	16340	16213.07	29.09	0	-3380	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5659	9.84	0.81	12	0.10	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
60	20240619	140608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16140	-200	5	-1.22	539918970	33294	104.12	16240	16490	16130	21200	11440	16340	16216.69	29.09	0	-3255	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5641	9.81	0.80	12	0.10	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	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
61	20240619	130603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	-130	5	-0.80	475691240	29322	91.69	16240	16490	16140	21200	11440	16340	16222.99	29.09	0	-3463	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5666	9.85	0.81	12	0.08	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
62	20240619	120603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16170	-170	5	-1.04	392869100	24208	75.70	16240	16490	16150	21200	11440	16340	16228.87	29.09	0	-3051	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5652	9.82	0.81	12	0.07	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	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
63	20240619	110604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16190	-150	5	-0.92	297066480	18283	57.17	16240	16490	16190	21200	11440	16340	16248.21	29.09	0	-1985	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5659	9.84	0.81	12	0.05	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
64	20240619	100606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16230	-110	5	-0.67	209472780	12888	40.30	16240	16490	16190	21200	11440	16340	16253.29	29.09	0	-998	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5673	9.86	0.81	12	0.04	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	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
65	20240619	090612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	-50	5	-0.31	36622360	2254	7.05	16240	16490	16230	21200	11440	16340	16247.51	29.09	0	497	16733	16536	16423	16226	16113	16480	16170	177	4860	500	12090	10	1	34950884	5693	9.90	0.81	12	0.01	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.03	N	069080	500	176 억	10166199	N	N	910	N	N
66	20240618	160600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	-30	5	-0.18	516805830	31424	56.59	16370	16620	16310	21250	11460	16370	16446.22	29.08	0	4974	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5711	9.93	0.81	12	0.09	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.10	N	069080	500	176 억	10162669	N	N	910	N	N
67	20240618	150558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	80	2	0.49	466897970	28379	51.11	16370	16620	16310	21250	11460	16370	16452.23	29.08	0	4068	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5749	9.99	0.82	12	0.08	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	1.10	N	069080	500	176 억	10162669	N	N	601	N	N
68	20240618	140601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16530	160	2	0.98	307740570	18753	33.77	16370	16570	16310	21250	11460	16370	16410.20	29.08	0	2772	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5777	10.04	0.82	12	0.05	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	1.10	N	069080	500	176 억	10162669	N	N	601	N	N
69	20240618	130605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16430	60	2	0.37	226968600	13851	24.94	16370	16450	16310	21250	11460	16370	16386.44	29.08	0	1807	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5742	9.98	0.82	12	0.04	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	10162669	N	N	601	N	N
70	20240618	120605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	30	2	0.18	190969050	11659	21.00	16370	16450	16310	21250	11460	16370	16379.54	29.08	0	1357	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5732	9.96	0.82	12	0.03	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	10162669	N	N	601	N	N
71	20240618	110601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16380	10	2	0.06	147133100	8981	16.17	16370	16450	16320	21250	11460	16370	16382.71	29.08	0	468	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5725	9.95	0.82	12	0.03	1646.00	20086.00	18470	20240214	-11.32	12070	20231020	35.71	18470	-11.32	20240214	15250	7.41	20240117	18470	-11.32	20240214	12070	35.71	20231020	1.10	N	069080	500	176 억	10162669	N	N	601	N	N
72	20240618	100602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16360	-10	5	-0.06	113227750	6908	12.44	16370	16450	16320	21250	11460	16370	16390.81	29.08	0	298	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5718	9.94	0.81	12	0.02	1646.00	20086.00	18470	20240214	-11.42	12070	20231020	35.54	18470	-11.42	20240214	15250	7.28	20240117	18470	-11.42	20240214	12070	35.54	20231020	1.10	N	069080	500	176 억	10162669	N	N	601	N	N
73	20240618	090608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-50	5	-0.31	3382300	207	0.37	16370	16370	16320	21250	11460	16370	16339.61	29.08	0	64	17090	16730	16470	16110	15850	16600	15980	177	4880	500	12110	10	1	34950884	5704	9.91	0.81	12	0.00	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.10	N	069080	500	176 억	10162669	N	N	601	N	N
74	20240617	160557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	-520	5	-3.08	911097060	55527	39.21	16810	16830	16210	21950	11830	16890	16408.17	29.12	0	-18253	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5721	9.95	0.81	12	0.16	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	1.11	N	069080	500	176 억	10177998	N	N	601	N	N
75	20240617	150600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16330	-560	5	-3.32	876171110	53393	37.70	16810	16830	16210	21950	11830	16890	16409.84	29.12	0	-17387	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5707	9.92	0.81	12	0.15	1646.00	20086.00	18470	20240214	-11.59	12070	20231020	35.29	18470	-11.59	20240214	15250	7.08	20240117	18470	-11.59	20240214	12070	35.29	20231020	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
76	20240617	140554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-570	5	-3.37	831125770	50637	35.75	16810	16830	16210	21950	11830	16890	16413.40	29.12	0	-16570	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5704	9.91	0.81	12	0.14	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
77	20240617	130554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-570	5	-3.37	752637800	45836	32.36	16810	16830	16210	21950	11830	16890	16420.22	29.12	0	-16897	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5704	9.91	0.81	12	0.13	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
78	20240617	120556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	-670	5	-3.97	641870120	39020	27.55	16810	16830	16210	21950	11830	16890	16449.76	29.12	0	-15515	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5669	9.85	0.81	12	0.11	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	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
79	20240617	110552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	-670	5	-3.97	555971960	33729	23.81	16810	16830	16210	21950	11830	16890	16483.49	29.12	0	-13887	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5669	9.85	0.81	12	0.10	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	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
80	20240617	100552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	-490	5	-2.90	361784690	21848	15.43	16810	16830	16370	21950	11830	16890	16559.15	29.12	0	-7730	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5732	9.96	0.82	12	0.06	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	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
81	20240617	090556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-210	5	-1.24	63096600	3765	2.66	16810	16830	16650	21950	11830	16890	16758.69	29.12	0	-2302	17670	17280	16500	16110	15330	17475	16305	177	5060	500	12490	10	1	34950884	5830	10.13	0.83	12	0.01	1646.00	20086.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	1.11	N	069080	500	176 억	10177998	N	N	5136	N	N
82	20240614	160506	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16890	1040	2	6.56	2322295020	141482	223.10	15900	16890	15720	20600	11100	15850	16413.38	29.13	0	63666	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5903	10.26	0.84	12	0.40	1646.00	20086.00	18470	20240214	-8.55	12070	20231020	39.93	18470	-8.55	20240214	15250	10.75	20240117	18470	-8.55	20240214	12070	39.93	20231020	1.12	N	069080	500	176 억	10182297	N	N	5136	N	N
83	20240614	150508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16640	790	2	4.98	1760814640	108078	170.43	15900	16640	15720	20600	11100	15850	16292.07	29.13	0	45310	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5816	10.11	0.83	12	0.31	1646.00	20086.00	18470	20240214	-9.91	12070	20231020	37.86	18470	-9.91	20240214	15250	9.11	20240117	18470	-9.91	20240214	12070	37.86	20231020	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
84	20240614	140507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16360	510	2	3.22	953266710	59273	93.47	15900	16380	15720	20600	11100	15850	16082.65	29.13	0	17481	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5718	9.94	0.81	12	0.17	1646.00	20086.00	18470	20240214	-11.42	12070	20231020	35.54	18470	-11.42	20240214	15250	7.28	20240117	18470	-11.42	20240214	12070	35.54	20231020	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
85	20240614	130507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	430	2	2.71	697101300	43586	68.73	15900	16290	15720	20600	11100	15850	15993.70	29.13	0	14023	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5690	9.89	0.81	12	0.12	1646.00	20086.00	18470	20240214	-11.86	12070	20231020	34.88	18470	-11.86	20240214	15250	6.75	20240117	18470	-11.86	20240214	12070	34.88	20231020	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
86	20240614	120511	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15900	50	2	0.32	302359120	19164	30.22	15900	15980	15720	20600	11100	15850	15777.45	29.13	0	943	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5557	9.66	0.79	12	0.05	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	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
87	20240614	110546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15750	-100	5	-0.63	242095450	15347	24.20	15900	15980	15720	20600	11100	15850	15774.77	29.13	0	-335	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5505	9.57	0.78	12	0.04	1646.00	20086.00	18470	20240214	-14.73	12070	20231020	30.49	18470	-14.73	20240214	15250	3.28	20240117	18470	-14.73	20240214	12070	30.49	20231020	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
88	20240614	100546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15830	-20	5	-0.13	164467990	10423	16.44	15900	15980	15720	20600	11100	15850	15779.33	29.13	0	-1091	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5533	9.62	0.79	12	0.03	1646.00	20086.00	18470	20240214	-14.29	12070	20231020	31.15	18470	-14.29	20240214	15250	3.80	20240117	18470	-14.29	20240214	12070	31.15	20231020	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
89	20240614	090548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15930	80	2	0.50	7603570	478	0.75	15900	15980	15860	20600	11100	15850	15907.05	29.13	0	-314	16383	16116	15913	15646	15443	16250	15780	177	4750	500	11720	10	1	34950884	5568	9.68	0.79	12	0.00	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	1.12	N	069080	500	176 억	10182297	N	N	634	N	N
90	20240613	160541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15850	100	2	0.63	1008623170	63416	216.23	15820	16180	15710	20450	11030	15750	15904.95	29.05	0	20597	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5540	9.63	0.79	12	0.18	1646.00	20086.00	18470	20240214	-14.19	12070	20231020	31.32	18470	-14.19	20240214	15250	3.93	20240117	18470	-14.19	20240214	12070	31.32	20231020	1.09	N	069080	500	176 억	10153890	N	N	634	N	N
91	20240613	150550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16010	260	2	1.65	896474100	56357	192.16	15820	16180	15710	20450	11030	15750	15907.06	29.05	0	19814	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5596	9.73	0.80	12	0.16	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	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
92	20240613	140544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16110	360	2	2.29	716101770	45149	153.95	15820	16160	15710	20450	11030	15750	15860.86	29.05	0	15797	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5631	9.79	0.80	12	0.13	1646.00	20086.00	18470	20240214	-12.78	12070	20231020	33.47	18470	-12.78	20240214	15250	5.64	20240117	18470	-12.78	20240214	12070	33.47	20231020	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
93	20240613	130544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15970	220	2	1.40	526452740	33337	113.67	15820	15970	15710	20450	11030	15750	15791.85	29.05	0	9496	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5582	9.70	0.80	12	0.10	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	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
94	20240613	120547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15740	-10	5	-0.06	361873420	22935	78.20	15820	15940	15710	20450	11030	15750	15778.22	29.05	0	2047	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5501	9.56	0.78	12	0.07	1646.00	20086.00	18470	20240214	-14.78	12070	20231020	30.41	18470	-14.78	20240214	15250	3.21	20240117	18470	-14.78	20240214	12070	30.41	20231020	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
95	20240613	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15750	0	3	0.00	314753130	19941	67.99	15820	15940	15710	20450	11030	15750	15784.22	29.05	0	2213	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5505	9.57	0.78	12	0.06	1646.00	20086.00	18470	20240214	-14.73	12070	20231020	30.49	18470	-14.73	20240214	15250	3.28	20240117	18470	-14.73	20240214	12070	30.49	20231020	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
96	20240613	100541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15870	120	2	0.76	198131610	12545	42.77	15820	15940	15710	20450	11030	15750	15793.68	29.05	0	1698	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5547	9.64	0.79	12	0.04	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	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
97	20240613	090547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15790	40	2	0.25	11976960	757	2.58	15820	15830	15790	20450	11030	15750	15821.80	29.05	0	220	16050	15900	15810	15660	15570	15855	15615	177	4700	500	11650	10	1	34950884	5519	9.59	0.79	12	0.00	1646.00	20086.00	18470	20240214	-14.51	12070	20231020	30.82	18470	-14.51	20240214	15250	3.54	20240117	18470	-14.51	20240214	12070	30.82	20231020	1.09	N	069080	500	176 억	10153890	N	N	222	N	N
98	20240612	160536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15750	0	3	0.00	455282410	28853	31.98	15770	15960	15720	20450	11030	15750	15779.41	29.06	0	-3955	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5505	9.57	0.78	12	0.08	1646.00	20086.00	18470	20240214	-14.73	12070	20231020	30.49	18470	-14.73	20240214	15250	3.28	20240117	18470	-14.73	20240214	12070	30.49	20231020	1.06	N	069080	500	176 억	10157661	N	N	222	N	N
99	20240612	150544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15760	10	2	0.06	423435130	26831	29.74	15770	15960	15720	20450	11030	15750	15781.56	29.06	0	-4221	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5508	9.57	0.78	12	0.08	1646.00	20086.00	18470	20240214	-14.67	12070	20231020	30.57	18470	-14.67	20240214	15250	3.34	20240117	18470	-14.67	20240214	12070	30.57	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
100	20240612	140540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15770	20	2	0.13	387288340	24537	27.20	15770	15960	15720	20450	11030	15750	15783.85	29.06	0	-3621	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5512	9.58	0.79	12	0.07	1646.00	20086.00	18470	20240214	-14.62	12070	20231020	30.65	18470	-14.62	20240214	15250	3.41	20240117	18470	-14.62	20240214	12070	30.65	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
101	20240612	130539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15790	40	2	0.25	283591370	17961	19.91	15770	15960	15720	20450	11030	15750	15789.29	29.06	0	-8	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5519	9.59	0.79	12	0.05	1646.00	20086.00	18470	20240214	-14.51	12070	20231020	30.82	18470	-14.51	20240214	15250	3.54	20240117	18470	-14.51	20240214	12070	30.82	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
102	20240612	120537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15770	20	2	0.13	264679310	16763	18.58	15770	15960	15720	20450	11030	15750	15789.50	29.06	0	-76	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5512	9.58	0.79	12	0.05	1646.00	20086.00	18470	20240214	-14.62	12070	20231020	30.65	18470	-14.62	20240214	15250	3.41	20240117	18470	-14.62	20240214	12070	30.65	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
103	20240612	110538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15790	40	2	0.25	215772180	13659	15.14	15770	15960	15720	20450	11030	15750	15797.07	29.06	0	340	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5519	9.59	0.79	12	0.04	1646.00	20086.00	18470	20240214	-14.51	12070	20231020	30.82	18470	-14.51	20240214	15250	3.54	20240117	18470	-14.51	20240214	12070	30.82	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
104	20240612	100539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15830	80	2	0.51	125145580	7907	8.76	15770	15960	15720	20450	11030	15750	15827.19	29.06	0	-150	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5533	9.62	0.79	12	0.02	1646.00	20086.00	18470	20240214	-14.29	12070	20231020	31.15	18470	-14.29	20240214	15250	3.80	20240117	18470	-14.29	20240214	12070	31.15	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
105	20240612	090539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15850	100	2	0.63	53978520	3418	3.79	15770	15940	15720	20450	11030	15750	15792.43	29.06	0	-89	16490	16120	15920	15550	15350	16020	15450	177	4700	500	11650	10	1	34950884	5540	9.63	0.79	12	0.01	1646.00	20086.00	18470	20240214	-14.19	12070	20231020	31.32	18470	-14.19	20240214	15250	3.93	20240117	18470	-14.19	20240214	12070	31.32	20231020	1.06	N	069080	500	176 억	10157661	N	N	0	N	N
106	20240610	160533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	-260	5	-1.57	592037650	36329	193.62	16650	16650	16170	21450	11570	16520	16296.57	29.18	0	-16334	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5683	9.88	0.81	12	0.10	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.08	N	069080	500	176 억	10198129	N	N	254	N	N
107	20240610	150539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16190	-330	5	-2.00	525624680	32238	171.82	16650	16650	16170	21450	11570	16520	16304.51	29.18	0	-13628	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5659	9.84	0.81	12	0.09	1646.00	20086.00	18470	20240214	-12.34	12070	20231020	34.13	18470	-12.34	20240214	15250	6.16	20240117	18470	-12.34	20240214	12070	34.13	20231020	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
108	20240610	140535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	-260	5	-1.57	381032600	23323	124.30	16650	16650	16240	21450	11570	16520	16337.20	29.18	0	-11081	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5683	9.88	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
109	20240610	130533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	-270	5	-1.63	338241980	20690	110.27	16650	16650	16240	21450	11570	16520	16348.09	29.18	0	-9837	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5680	9.87	0.81	12	0.06	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
110	20240610	120535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	-180	5	-1.09	226067000	13798	73.54	16650	16650	16300	21450	11570	16520	16384.04	29.18	0	-6031	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5711	9.93	0.81	12	0.04	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
111	20240610	110538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-200	5	-1.21	198242680	12093	64.45	16650	16650	16310	21450	11570	16520	16393.18	29.18	0	-5755	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5704	9.91	0.81	12	0.03	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
112	20240610	100533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	-180	5	-1.09	132343910	8064	42.98	16650	16650	16310	21450	11570	16520	16411.70	29.18	0	-4151	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5711	9.93	0.81	12	0.02	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
113	20240610	090540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	-10	5	-0.06	26592160	1609	8.58	16650	16650	16510	21450	11570	16520	16527.13	29.18	0	-1418	16706	16612	16506	16412	16306	16560	16360	177	4930	500	12220	10	1	34950884	5770	10.03	0.82	12	0.00	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	1.08	N	069080	500	176 억	10198129	N	N	28	N	N
114	20240607	160552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	70	2	0.43	308792330	18759	63.66	16600	16600	16400	21350	11520	16450	16461.02	29.18	0	-2138	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	10	1	34950884	5774	10.04	0.82	12	0.05	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	1.08	N	069080	500	176 억	10200266	N	N	28	N	N
115	20240607	150557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	60	2	0.36	282983230	17196	58.35	16600	16600	16400	21350	11520	16450	16456.34	29.18	0	-1818	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
116	20240607	140553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16440	-10	5	-0.06	227319730	13815	46.88	16600	16600	16400	21350	11520	16450	16454.56	29.18	0	-1270	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
117	20240607	130548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	50	2	0.30	193605250	11764	39.92	16600	16600	16400	21350	11520	16450	16457.43	29.18	0	-1229	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	10	1	34950884	5767	10.02	0.82	12	0.03	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
118	20240607	120553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	0	3	0.00	155222630	9432	32.01	16600	16600	16400	21350	11520	16450	16457.02	29.18	0	-1252	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	10	1	34950884	5749	9.99	0.82	12	0.03	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
119	20240607	110548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16480	30	2	0.18	134004340	8143	27.63	16600	16600	16400	21350	11520	16450	16456.38	29.18	0	-1345	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	10	1	34950884	5760	10.01	0.82	12	0.02	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
120	20240607	100552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	40	2	0.24	103922880	6315	21.43	16600	16600	16400	21350	11520	16450	16456.51	29.18	0	-1102	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	10	1	34950884	5763	10.02	0.82	12	0.02	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
121	20240607	090550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	0	3	0.00	7846200	476	1.62	16600	16600	16450	21350	11520	16450	16483.61	29.18	0	102	16823	16636	16473	16286	16123	16555	16205	177	4900	500	12170	10	1	34950884	5749	9.99	0.82	12	0.00	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	1.08	N	069080	500	176 억	10200266	N	N	13	N	N
122	20240605	160551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	-50	5	-0.30	480307940	29247	67.67	16590	16660	16310	21450	11550	16500	16422.47	29.18	0	1461	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5749	9.99	0.82	12	0.08	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	1.06	N	069080	500	176 억	10198800	N	N	13	N	N
123	20240605	150546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16460	-40	5	-0.24	446737360	27207	62.95	16590	16660	16310	21450	11550	16500	16419.94	29.18	0	940	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5753	10.00	0.82	12	0.08	1646.00	20086.00	18470	20240214	-10.88	12070	20231020	36.37	18470	-10.88	20240214	15250	7.93	20240117	18470	-10.88	20240214	12070	36.37	20231020	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
124	20240605	140549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16440	-60	5	-0.36	404632320	24648	57.03	16590	16660	16310	21450	11550	16500	16416.44	29.18	0	308	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5746	9.99	0.82	12	0.07	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	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
125	20240605	130550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	-50	5	-0.30	376522580	22938	53.07	16590	16660	16310	21450	11550	16500	16414.80	29.18	0	181	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5749	9.99	0.82	12	0.07	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	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
126	20240605	120548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16460	-40	5	-0.24	344836410	21011	48.61	16590	16660	16310	21450	11550	16500	16412.18	29.18	0	-341	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5753	10.00	0.82	12	0.06	1646.00	20086.00	18470	20240214	-10.88	12070	20231020	36.37	18470	-10.88	20240214	15250	7.93	20240117	18470	-10.88	20240214	12070	36.37	20231020	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
127	20240605	110550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16420	-80	5	-0.48	327328810	19946	46.15	16590	16660	16310	21450	11550	16500	16410.75	29.18	0	-366	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5739	9.98	0.82	12	0.06	1646.00	20086.00	18470	20240214	-11.10	12070	20231020	36.04	18470	-11.10	20240214	15250	7.67	20240117	18470	-11.10	20240214	12070	36.04	20231020	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
128	20240605	100549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16410	-90	5	-0.55	229832070	14014	32.42	16590	16660	16310	21450	11550	16500	16400.18	29.18	0	-487	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5735	9.97	0.82	12	0.04	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	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
129	20240605	090548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16510	10	2	0.06	4523470	273	0.63	16590	16660	16510	21450	11550	16500	16569.49	29.18	0	-89	16973	16736	16443	16206	15913	16855	16325	177	4950	500	12210	10	1	34950884	5770	10.03	0.82	12	0.00	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	1.06	N	069080	500	176 억	10198800	N	N	60	N	N
130	20240604	160544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	190	2	1.16	710164530	43216	90.13	16290	16680	16150	21200	11420	16310	16432.83	29.19	0	-2246	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5767	10.02	0.82	12	0.12	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	1.07	N	069080	500	176 억	10201051	N	N	60	N	N
131	20240604	150544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	190	2	1.16	679403500	41351	86.24	16290	16680	16150	21200	11420	16310	16430.16	29.19	0	-1885	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5767	10.02	0.82	12	0.12	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	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
132	20240604	140546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	340	2	2.08	555567830	33892	70.68	16290	16680	16150	21200	11420	16310	16392.30	29.19	0	-160	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5819	10.12	0.83	12	0.10	1646.00	20086.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
133	20240604	130543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16330	20	2	0.12	278814430	17151	35.77	16290	16390	16150	21200	11420	16310	16256.45	29.19	0	324	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5707	9.92	0.81	12	0.05	1646.00	20086.00	18470	20240214	-11.59	12070	20231020	35.29	18470	-11.59	20240214	15250	7.08	20240117	18470	-11.59	20240214	12070	35.29	20231020	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
134	20240604	120542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	-60	5	-0.37	235066090	14467	30.17	16290	16390	16150	21200	11420	16310	16248.43	29.19	0	75	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5680	9.87	0.81	12	0.04	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
135	20240604	110539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	-30	5	-0.18	198319620	12208	25.46	16290	16390	16150	21200	11420	16310	16245.05	29.19	0	-341	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5690	9.89	0.81	12	0.03	1646.00	20086.00	18470	20240214	-11.86	12070	20231020	34.88	18470	-11.86	20240214	15250	6.75	20240117	18470	-11.86	20240214	12070	34.88	20231020	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
136	20240604	100542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	10	2	0.06	125659480	7739	16.14	16290	16390	16150	21200	11420	16310	16237.17	29.19	0	-1201	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5704	9.91	0.81	12	0.02	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
137	20240604	090543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	-20	5	-0.12	9050140	555	1.16	16290	16390	16280	21200	11420	16310	16306.56	29.19	0	-292	16696	16502	16396	16202	16096	16600	16300	177	4890	500	12060	10	1	34950884	5693	9.90	0.81	12	0.00	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.07	N	069080	500	176 억	10201051	N	N	939	N	N
138	20240603	160536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	-20	5	-0.12	780216080	47654	98.75	16290	16590	16290	21200	11440	16330	16373.39	29.20	0	-3839	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5700	9.91	0.81	12	0.14	1646.00	20086.00	18470	20240214	-11.69	12070	20231020	35.13	18470	-11.69	20240214	15250	6.95	20240117	18470	-11.69	20240214	12070	35.13	20231020	1.05	N	069080	500	176 억	10204890	N	N	939	N	N
139	20240603	150538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	-10	5	-0.06	721711090	44068	91.32	16290	16590	16290	21200	11440	16330	16377.22	29.20	0	-4219	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5704	9.91	0.81	12	0.13	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.05	N	069080	500	176 억	10204890	N	N	30	N	N
140	20240603	140535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	40	2	0.24	616158510	37605	77.92	16290	16590	16290	21200	11440	16330	16385.02	29.20	0	-4492	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5721	9.95	0.81	12	0.11	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	1.05	N	069080	500	176 억	10204890	N	N	30	N	N
141	20240603	130536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	70	2	0.43	593186860	36203	75.02	16290	16590	16290	21200	11440	16330	16385.02	29.20	0	-4402	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5732	9.96	0.82	12	0.10	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	1.05	N	069080	500	176 억	10204890	N	N	30	N	N
142	20240603	120537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	20	2	0.12	510458670	31155	64.56	16290	16590	16290	21200	11440	16330	16384.49	29.20	0	-4865	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	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	1.05	N	069080	500	176 억	10204890	N	N	30	N	N
143	20240603	110533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16360	30	2	0.18	416031570	25376	52.58	16290	16590	16290	21200	11440	16330	16394.69	29.20	0	-2447	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5718	9.94	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.42	12070	20231020	35.54	18470	-11.42	20240214	15250	7.28	20240117	18470	-11.42	20240214	12070	35.54	20231020	1.05	N	069080	500	176 억	10204890	N	N	30	N	N
144	20240603	100531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	60	2	0.37	280233070	17076	35.38	16290	16590	16290	21200	11440	16330	16410.94	29.20	0	-69	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5728	9.96	0.82	12	0.05	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	1.05	N	069080	500	176 억	10204890	N	N	30	N	N
145	20240603	090531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16430	100	2	0.61	46617870	2851	5.91	16290	16480	16290	21200	11440	16330	16351.42	29.20	0	261	16590	16460	16270	16140	15950	16525	16205	177	4870	500	12080	10	1	34950884	5742	9.98	0.82	12	0.01	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	1.05	N	069080	500	176 억	10204890	N	N	30	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History