KissMeData/069080/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

47 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	20240229	160608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16660	-290	5	-1.71	1280663380	76384	83.77	16850	17090	16650	22000	11870	16950	16766.39	28.51	-1862	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5823	8.13	0.89	12	0.22	2050.00	18627.00	18810	20230224	-11.43	12070	20231020	38.03	18470	-9.80	20240214	15250	9.25	20240117	18470	-9.80	20240214	12070	38.03	20231020	1.15	N	069080	500	176 억	9963046	N	N	237	N	N
3	20240229	150612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	-150	5	-0.88	1093521910	65172	71.47	16850	17090	16650	22000	11870	16950	16779.00	28.51	753	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5872	8.20	0.90	12	0.19	2050.00	18627.00	18810	20230224	-10.69	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	9963046	N	N	77	N	N
4	20240229	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16790	-160	5	-0.94	818415410	48784	53.50	16850	17090	16650	22000	11870	16950	16776.29	28.51	1190	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5868	8.19	0.90	12	0.14	2050.00	18627.00	18810	20230224	-10.74	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	9963046	N	N	77	N	N
5	20240229	130611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	-150	5	-0.88	694008740	41376	45.38	16850	17090	16650	22000	11870	16950	16773.20	28.51	232	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5872	8.20	0.90	12	0.12	2050.00	18627.00	18810	20230224	-10.69	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	9963046	N	N	77	N	N
6	20240229	120610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16810	-140	5	-0.83	498117810	29721	32.59	16850	17090	16650	22000	11870	16950	16759.76	28.51	2852	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5875	8.20	0.90	12	0.09	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	1.15	N	069080	500	176 억	9963046	N	N	77	N	N
7	20240229	110612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16740	-210	5	-1.24	365266110	21785	23.89	16850	17090	16650	22000	11870	16950	16766.82	28.51	2527	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5851	8.17	0.90	12	0.06	2050.00	18627.00	18810	20230224	-11.00	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	9963046	N	N	77	N	N
8	20240229	100612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	-150	5	-0.88	254207900	15167	16.63	16850	17090	16650	22000	11870	16950	16760.53	28.51	2266	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5872	8.20	0.90	12	0.04	2050.00	18627.00	18810	20230224	-10.69	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	9963046	N	N	77	N	N
9	20240229	090611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16700	-250	5	-1.47	33782520	2012	2.21	16850	17090	16700	22000	11870	16950	16790.12	28.51	-474	17796	17372	17056	16632	16316	17215	16475	177	5050	500	12540	10	1	34950884	5837	8.15	0.90	12	0.01	2050.00	18627.00	18810	20230224	-11.22	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	9963046	N	N	77	N	N
10	20240228	160536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16950	-350	5	-2.02	1530424850	90654	86.79	17300	17480	16740	22450	12110	17300	16882.00	28.51	-8852	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5924	8.27	0.91	12	0.26	2050.00	18627.00	18860	20230222	-10.13	12070	20231020	40.43	18470	-8.23	20240214	15250	11.15	20240117	18470	-8.23	20240214	12070	40.43	20231020	1.16	N	069080	500	176 억	9963299	N	N	73	N	N
11	20240228	150537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	-440	5	-2.54	1434485590	84983	81.36	17300	17480	16740	22450	12110	17300	16879.68	28.51	-7981	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5893	8.22	0.91	12	0.24	2050.00	18627.00	18860	20230222	-10.60	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
12	20240228	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16890	-410	5	-2.37	1011331000	59830	57.28	17300	17480	16780	22450	12110	17300	16903.41	28.51	-9694	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5903	8.24	0.91	12	0.17	2050.00	18627.00	18860	20230222	-10.45	12070	20231020	39.93	18470	-8.55	20240214	15250	10.75	20240117	18470	-8.55	20240214	12070	39.93	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
13	20240228	130610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16870	-430	5	-2.49	900598880	53271	51.00	17300	17480	16780	22450	12110	17300	16905.99	28.51	-9022	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5896	8.23	0.91	12	0.15	2050.00	18627.00	18860	20230222	-10.55	12070	20231020	39.77	18470	-8.66	20240214	15250	10.62	20240117	18470	-8.66	20240214	12070	39.77	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
14	20240228	120612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16900	-400	5	-2.31	791637790	46817	44.82	17300	17480	16780	22450	12110	17300	16909.20	28.51	-9574	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5907	8.24	0.91	12	0.13	2050.00	18627.00	18860	20230222	-10.39	12070	20231020	40.02	18470	-8.50	20240214	15250	10.82	20240117	18470	-8.50	20240214	12070	40.02	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
15	20240228	110546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16880	-420	5	-2.43	672318430	39749	38.06	17300	17480	16780	22450	12110	17300	16914.10	28.51	-10229	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5900	8.23	0.91	12	0.11	2050.00	18627.00	18860	20230222	-10.50	12070	20231020	39.85	18470	-8.61	20240214	15250	10.69	20240117	18470	-8.61	20240214	12070	39.85	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
16	20240228	100609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16790	-510	5	-2.95	492140200	29062	27.82	17300	17480	16780	22450	12110	17300	16934.15	28.51	-12372	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	5868	8.19	0.90	12	0.08	2050.00	18627.00	18860	20230222	-10.98	12070	20231020	39.11	18470	-9.10	20240214	15250	10.10	20240117	18470	-9.10	20240214	12070	39.11	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
17	20240228	090611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17300	0	3	0.00	3965500	229	0.22	17300	17450	17300	22450	12110	17300	17316.59	28.51	31	17820	17560	17280	17020	16740	17420	16880	177	5150	500	12800	10	1	34950884	6047	8.44	0.93	12	0.00	2050.00	18627.00	18860	20230222	-8.27	12070	20231020	43.33	18470	-6.33	20240214	15250	13.44	20240117	18470	-6.33	20240214	12070	43.33	20231020	1.16	N	069080	500	176 억	9963299	N	N	478	N	N
18	20240227	160610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17300	-90	5	-0.52	1790248880	103912	222.04	17390	17540	17000	22600	12180	17390	17228.32	28.45	27248	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	6047	8.44	0.93	12	0.30	2050.00	18627.00	18950	20230221	-8.71	12070	20231020	43.33	18470	-6.33	20240214	15250	13.44	20240117	18470	-6.33	20240214	12070	43.33	20231020	1.17	N	069080	500	176 억	9944850	N	N	478	N	N
19	20240227	150612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17240	-150	5	-0.86	1699622770	98674	210.85	17390	17540	17000	22600	12180	17390	17224.63	28.45	27418	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	6026	8.41	0.93	12	0.28	2050.00	18627.00	18950	20230221	-9.02	12070	20231020	42.83	18470	-6.66	20240214	15250	13.05	20240117	18470	-6.66	20240214	12070	42.83	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
20	20240227	140610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17300	-90	5	-0.52	1395217040	80987	173.06	17390	17540	17000	22600	12180	17390	17227.67	28.45	20318	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	6047	8.44	0.93	12	0.23	2050.00	18627.00	18950	20230221	-8.71	12070	20231020	43.33	18470	-6.33	20240214	15250	13.44	20240117	18470	-6.33	20240214	12070	43.33	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
21	20240227	130532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17500	110	2	0.63	1144793140	66605	142.32	17390	17530	17000	22600	12180	17390	17187.80	28.45	21378	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	6116	8.54	0.94	12	0.19	2050.00	18627.00	18950	20230221	-7.65	12070	20231020	44.99	18470	-5.25	20240214	15250	14.75	20240117	18470	-5.25	20240214	12070	44.99	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
22	20240227	120613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17200	-190	5	-1.09	948108320	55294	118.15	17390	17390	17000	22600	12180	17390	17146.68	28.45	22183	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	6012	8.39	0.92	12	0.16	2050.00	18627.00	18950	20230221	-9.23	12070	20231020	42.50	18470	-6.88	20240214	15250	12.79	20240117	18470	-6.88	20240214	12070	42.50	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
23	20240227	110610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17300	-90	5	-0.52	771515560	45071	96.31	17390	17390	17000	22600	12180	17390	17117.78	28.45	19703	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	6047	8.44	0.93	12	0.13	2050.00	18627.00	18950	20230221	-8.71	12070	20231020	43.33	18470	-6.33	20240214	15250	13.44	20240117	18470	-6.33	20240214	12070	43.33	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
24	20240227	100607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17090	-300	5	-1.73	466442770	27337	58.41	17390	17390	17000	22600	12180	17390	17062.69	28.45	10295	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	5973	8.34	0.92	12	0.08	2050.00	18627.00	18950	20230221	-9.82	12070	20231020	41.59	18470	-7.47	20240214	15250	12.07	20240117	18470	-7.47	20240214	12070	41.59	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
25	20240227	090609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17140	-250	5	-1.44	23195570	1349	2.88	17390	17390	17130	22600	12180	17390	17194.64	28.45	-127	17803	17596	17423	17216	17043	17510	17130	177	5210	500	12860	10	1	34950884	5991	8.36	0.92	12	0.00	2050.00	18627.00	18950	20230221	-9.55	12070	20231020	42.00	18470	-7.20	20240214	15250	12.39	20240117	18470	-7.20	20240214	12070	42.00	20231020	1.17	N	069080	500	176 억	9944850	N	N	6	N	N
26	20240226	160608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17390	-70	5	-0.40	810498350	46588	77.89	17630	17630	17250	22650	12230	17460	17397.15	28.45	1801	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6078	8.48	0.93	12	0.13	2050.00	18627.00	19000	20230220	-8.47	12070	20231020	44.08	18470	-5.85	20240214	15250	14.03	20240117	18470	-5.85	20240214	12070	44.08	20231020	1.20	N	069080	500	176 억	9942832	N	N	6	N	N
27	20240226	150606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	-80	5	-0.46	726947700	41780	69.86	17630	17630	17250	22650	12230	17460	17399.42	28.45	478	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6074	8.48	0.93	12	0.12	2050.00	18627.00	19000	20230220	-8.53	12070	20231020	43.99	18470	-5.90	20240214	15250	13.97	20240117	18470	-5.90	20240214	12070	43.99	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
28	20240226	140607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17400	-60	5	-0.34	604018850	34700	58.02	17630	17630	17250	22650	12230	17460	17406.88	28.45	970	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6081	8.49	0.93	12	0.10	2050.00	18627.00	19000	20230220	-8.42	12070	20231020	44.16	18470	-5.79	20240214	15250	14.10	20240117	18470	-5.79	20240214	12070	44.16	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
29	20240226	130603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17430	-30	5	-0.17	578206560	33218	55.54	17630	17630	17250	22650	12230	17460	17406.42	28.45	1013	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6092	8.50	0.94	12	0.10	2050.00	18627.00	19000	20230220	-8.26	12070	20231020	44.41	18470	-5.63	20240214	15250	14.30	20240117	18470	-5.63	20240214	12070	44.41	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
30	20240226	120603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17430	-30	5	-0.17	562568070	32322	54.04	17630	17630	17250	22650	12230	17460	17405.11	28.45	1390	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6092	8.50	0.94	12	0.09	2050.00	18627.00	19000	20230220	-8.26	12070	20231020	44.41	18470	-5.63	20240214	15250	14.30	20240117	18470	-5.63	20240214	12070	44.41	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
31	20240226	110601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17460	0	3	0.00	486686610	27974	46.77	17630	17630	17250	22650	12230	17460	17397.82	28.45	874	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6102	8.52	0.94	12	0.08	2050.00	18627.00	19000	20230220	-8.11	12070	20231020	44.66	18470	-5.47	20240214	15250	14.49	20240117	18470	-5.47	20240214	12070	44.66	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
32	20240226	100559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17310	-150	5	-0.86	283900330	16301	27.26	17630	17630	17300	22650	12230	17460	17416.13	28.45	-451	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6050	8.44	0.93	12	0.05	2050.00	18627.00	19000	20230220	-8.89	12070	20231020	43.41	18470	-6.28	20240214	15250	13.51	20240117	18470	-6.28	20240214	12070	43.41	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
33	20240226	090559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17480	20	2	0.11	42487350	2420	4.05	17630	17630	17480	22650	12230	17460	17556.76	28.45	-1173	18160	17810	17590	17240	17020	17700	17130	177	5190	500	12920	10	1	34950884	6109	8.53	0.94	12	0.01	2050.00	18627.00	19000	20230220	-8.00	12070	20231020	44.82	18470	-5.36	20240214	15250	14.62	20240117	18470	-5.36	20240214	12070	44.82	20231020	1.20	N	069080	500	176 억	9942832	N	N	25	N	N
34	20240223	160600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17460	-420	5	-2.35	1052377160	59775	58.75	17850	17940	17370	23200	12520	17880	17605.64	28.46	-3160	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6102	8.52	0.94	12	0.17	2050.00	18627.00	19870	20230217	-12.13	12070	20231020	44.66	18470	-5.47	20240214	15250	14.49	20240117	18810	-7.18	20230224	12070	44.66	20231020	1.20	N	069080	500	176 억	9946140	N	N	25	N	N
35	20240223	150559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17490	-390	5	-2.18	937161360	53174	52.26	17850	17940	17410	23200	12520	17880	17624.43	28.46	-2575	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6113	8.53	0.94	12	0.15	2050.00	18627.00	19870	20230217	-11.98	12070	20231020	44.90	18470	-5.31	20240214	15250	14.69	20240117	18810	-7.02	20230224	12070	44.90	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
36	20240223	140558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17470	-410	5	-2.29	771513390	43695	42.94	17850	17940	17460	23200	12520	17880	17656.79	28.46	-4213	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6106	8.52	0.94	12	0.13	2050.00	18627.00	19870	20230217	-12.08	12070	20231020	44.74	18470	-5.41	20240214	15250	14.56	20240117	18810	-7.12	20230224	12070	44.74	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
37	20240223	130556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17620	-260	5	-1.45	610113570	34491	33.90	17850	17940	17540	23200	12520	17880	17689.07	28.46	-3415	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6158	8.60	0.95	12	0.10	2050.00	18627.00	19870	20230217	-11.32	12070	20231020	45.98	18470	-4.60	20240214	15250	15.54	20240117	18810	-6.33	20230224	12070	45.98	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
38	20240223	120600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17720	-160	5	-0.89	394535110	22259	21.88	17850	17940	17590	23200	12520	17880	17724.75	28.46	-931	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6193	8.64	0.95	12	0.06	2050.00	18627.00	19870	20230217	-10.82	12070	20231020	46.81	18470	-4.06	20240214	15250	16.20	20240117	18810	-5.79	20230224	12070	46.81	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
39	20240223	110552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17790	-90	5	-0.50	347084400	19586	19.25	17850	17940	17590	23200	12520	17880	17721.05	28.46	-1055	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6218	8.68	0.96	12	0.06	2050.00	18627.00	19870	20230217	-10.47	12070	20231020	47.39	18470	-3.68	20240214	15250	16.66	20240117	18810	-5.42	20230224	12070	47.39	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
40	20240223	100551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17740	-140	5	-0.78	268264260	15168	14.91	17850	17880	17590	23200	12520	17880	17686.20	28.46	-757	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6200	8.65	0.95	12	0.04	2050.00	18627.00	19870	20230217	-10.72	12070	20231020	46.98	18470	-3.95	20240214	15250	16.33	20240117	18810	-5.69	20230224	12070	46.98	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
41	20240223	090554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17660	-220	5	-1.23	106190130	6006	5.90	17850	17880	17590	23200	12520	17880	17680.67	28.46	-1321	18853	18366	17613	17126	16373	17990	16750	177	5320	500	13230	10	1	34950884	6172	8.61	0.95	12	0.02	2050.00	18627.00	19870	20230217	-11.12	12070	20231020	46.31	18470	-4.39	20240214	15250	15.80	20240117	18810	-6.11	20230224	12070	46.31	20231020	1.20	N	069080	500	176 억	9946140	N	N	407	N	N
42	20240222	160547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17880	-60	5	-0.33	1812165830	100944	86.43	18040	18100	16860	23300	12560	17940	17952.36	28.37	5873	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6249	8.72	0.96	12	0.29	2050.00	18627.00	19870	20230217	-10.02	12070	20231020	48.14	18470	-3.19	20240214	15250	17.25	20240117	18860	-5.20	20230222	12070	48.14	20231020	1.21	N	069080	500	176 억	9916760	N	N	407	N	N
43	20240222	150556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17890	-50	5	-0.28	1721426750	95871	82.09	18040	18100	16860	23300	12560	17940	17955.66	28.37	6898	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6253	8.73	0.96	12	0.27	2050.00	18627.00	19870	20230217	-9.96	12070	20231020	48.22	18470	-3.14	20240214	15250	17.31	20240117	18860	-5.14	20230222	12070	48.22	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
44	20240222	140554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17970	30	2	0.17	1475063000	82129	70.32	18040	18100	16860	23300	12560	17940	17960.32	28.37	7421	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6281	8.77	0.96	12	0.23	2050.00	18627.00	19870	20230217	-9.56	12070	20231020	48.88	18470	-2.71	20240214	15250	17.84	20240117	18860	-4.72	20230222	12070	48.88	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
45	20240222	130542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17980	40	2	0.22	1184494720	65989	56.50	18040	18100	16860	23300	12560	17940	17949.88	28.37	8173	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6284	8.77	0.97	12	0.19	2050.00	18627.00	19870	20230217	-9.51	12070	20231020	48.96	18470	-2.65	20240214	15250	17.90	20240117	18860	-4.67	20230222	12070	48.96	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
46	20240222	120551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18000	60	2	0.33	1008904530	56234	48.15	18040	18100	16860	23300	12560	17940	17941.18	28.37	7253	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6291	8.78	0.97	12	0.16	2050.00	18627.00	19870	20230217	-9.41	12070	20231020	49.13	18470	-2.54	20240214	15250	18.03	20240117	18860	-4.56	20230222	12070	49.13	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
47	20240222	110547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18000	60	2	0.33	847299350	47256	40.46	18040	18100	16860	23300	12560	17940	17929.98	28.37	8333	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6291	8.78	0.97	12	0.14	2050.00	18627.00	19870	20230217	-9.41	12070	20231020	49.13	18470	-2.54	20240214	15250	18.03	20240117	18860	-4.56	20230222	12070	49.13	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
48	20240222	100544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17860	-80	5	-0.45	651663690	36385	31.15	18040	18100	16860	23300	12560	17940	17910.23	28.37	6660	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6242	8.71	0.96	12	0.10	2050.00	18627.00	19870	20230217	-10.12	12070	20231020	47.97	18470	-3.30	20240214	15250	17.11	20240117	18860	-5.30	20230222	12070	47.97	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
49	20240222	090552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17840	-100	5	-0.56	107310370	6076	5.20	18040	18040	16860	23300	12560	17940	17661.35	28.37	-259	18386	18162	17806	17582	17226	18275	17695	177	5360	500	13270	10	1	34950884	6235	8.70	0.96	12	0.02	2050.00	18627.00	19870	20230217	-10.22	12070	20231020	47.80	18470	-3.41	20240214	15250	16.98	20240117	18860	-5.41	20230222	12070	47.80	20231020	1.21	N	069080	500	176 억	9916760	N	N	191	N	N
50	20240221	160547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17940	240	2	1.36	2082458770	116682	239.98	17750	18030	17450	23000	12390	17700	17847.18	28.33	11889	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6270	8.75	0.96	12	0.33	2050.00	18627.00	19870	20230217	-9.71	12070	20231020	48.63	18470	-2.87	20240214	15250	17.64	20240117	18950	-5.33	20230221	12070	48.63	20231020	1.19	N	069080	500	176 억	9901235	N	N	191	N	N
51	20240221	150543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17960	260	2	1.47	1965087770	110144	226.53	17750	18030	17450	23000	12390	17700	17841.08	28.33	13348	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6277	8.76	0.96	12	0.32	2050.00	18627.00	19870	20230217	-9.61	12070	20231020	48.80	18470	-2.76	20240214	15250	17.77	20240117	18950	-5.22	20230221	12070	48.80	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
52	20240221	140544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17960	260	2	1.47	1653466550	92750	190.76	17750	18030	17450	23000	12390	17700	17827.13	28.33	14834	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6277	8.76	0.96	12	0.27	2050.00	18627.00	19870	20230217	-9.61	12070	20231020	48.80	18470	-2.76	20240214	15250	17.77	20240117	18950	-5.22	20230221	12070	48.80	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
53	20240221	130545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17860	160	2	0.90	1222475340	68733	141.36	17750	17950	17450	23000	12390	17700	17785.86	28.33	7492	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6242	8.71	0.96	12	0.20	2050.00	18627.00	19870	20230217	-10.12	12070	20231020	47.97	18470	-3.30	20240214	15250	17.11	20240117	18950	-5.75	20230221	12070	47.97	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
54	20240221	120544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17900	200	2	1.13	973177810	54770	112.64	17750	17950	17450	23000	12390	17700	17768.45	28.33	8309	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6256	8.73	0.96	12	0.16	2050.00	18627.00	19870	20230217	-9.91	12070	20231020	48.30	18470	-3.09	20240214	15250	17.38	20240117	18950	-5.54	20230221	12070	48.30	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
55	20240221	110550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17910	210	2	1.19	798196640	44983	92.52	17750	17950	17450	23000	12390	17700	17744.41	28.33	8923	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6260	8.74	0.96	12	0.13	2050.00	18627.00	19870	20230217	-9.86	12070	20231020	48.38	18470	-3.03	20240214	15250	17.44	20240117	18950	-5.49	20230221	12070	48.38	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
56	20240221	100542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17880	180	2	1.02	589640000	33288	68.46	17750	17930	17450	23000	12390	17700	17713.29	28.33	6532	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6249	8.72	0.96	12	0.10	2050.00	18627.00	19870	20230217	-10.02	12070	20231020	48.14	18470	-3.19	20240214	15250	17.25	20240117	18950	-5.65	20230221	12070	48.14	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
57	20240221	090542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17620	-80	5	-0.45	8460490	479	0.99	17750	17760	17620	23000	12390	17700	17662.82	28.33	-402	18013	17856	17683	17526	17353	17865	17535	177	5300	500	13090	10	1	34950884	6158	8.60	0.95	12	0.00	2050.00	18627.00	19870	20230217	-11.32	12070	20231020	45.98	18470	-4.60	20240214	15250	15.54	20240117	18950	-7.02	20230221	12070	45.98	20231020	1.19	N	069080	500	176 억	9901235	N	N	72	N	N
58	20240220	160537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17700	110	2	0.63	854179240	48403	85.81	17700	17840	17510	22850	12320	17590	17647.24	28.32	4381	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6186	8.63	0.95	12	0.14	2050.00	18627.00	19870	20230217	-10.92	12070	20231020	46.64	18470	-4.17	20240214	15250	16.07	20240117	19000	-6.84	20230220	12070	46.64	20231020	1.19	N	069080	500	176 억	9896786	N	N	72	N	N
59	20240220	150540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17750	160	2	0.91	802788570	45506	80.67	17700	17840	17510	22850	12320	17590	17641.38	28.32	4748	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6204	8.66	0.95	12	0.13	2050.00	18627.00	19870	20230217	-10.67	12070	20231020	47.06	18470	-3.90	20240214	15250	16.39	20240117	19000	-6.58	20230220	12070	47.06	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
60	20240220	140541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17760	170	2	0.97	661876410	37575	66.61	17700	17770	17510	22850	12320	17590	17614.81	28.32	3152	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6207	8.66	0.95	12	0.11	2050.00	18627.00	19870	20230217	-10.62	12070	20231020	47.14	18470	-3.84	20240214	15250	16.46	20240117	19000	-6.53	20230220	12070	47.14	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
61	20240220	130540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17600	10	2	0.06	562720160	31968	56.67	17700	17710	17510	22850	12320	17590	17602.61	28.32	1051	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6151	8.59	0.94	12	0.09	2050.00	18627.00	19870	20230217	-11.42	12070	20231020	45.82	18470	-4.71	20240214	15250	15.41	20240117	19000	-7.37	20230220	12070	45.82	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
62	20240220	120539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17610	20	2	0.11	524495470	29797	52.82	17700	17710	17510	22850	12320	17590	17602.29	28.32	590	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6155	8.59	0.95	12	0.09	2050.00	18627.00	19870	20230217	-11.37	12070	20231020	45.90	18470	-4.66	20240214	15250	15.48	20240117	19000	-7.32	20230220	12070	45.90	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
63	20240220	110537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17590	0	3	0.00	456003970	25910	45.93	17700	17710	17510	22850	12320	17590	17599.54	28.32	-839	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6148	8.58	0.94	12	0.07	2050.00	18627.00	19870	20230217	-11.47	12070	20231020	45.73	18470	-4.76	20240214	15250	15.34	20240117	19000	-7.42	20230220	12070	45.73	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
64	20240220	100529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17570	-20	5	-0.11	333803540	18961	33.61	17700	17710	17510	22850	12320	17590	17604.74	28.32	-2053	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6141	8.57	0.94	12	0.05	2050.00	18627.00	19870	20230217	-11.58	12070	20231020	45.57	18470	-4.87	20240214	15250	15.21	20240117	19000	-7.53	20230220	12070	45.57	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
65	20240220	090542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17710	120	2	0.68	9989840	566	1.00	17700	17710	17610	22850	12320	17590	17649.89	28.32	138	18056	17822	17646	17412	17236	17735	17325	177	5260	500	13010	10	1	34950884	6190	8.64	0.95	12	0.00	2050.00	18627.00	19870	20230217	-10.87	12070	20231020	46.73	18470	-4.11	20240214	15250	16.13	20240117	19000	-6.79	20230220	12070	46.73	20231020	1.19	N	069080	500	176 억	9896786	N	N	43	N	N
66	20240219	160539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17590	-300	5	-1.68	991483590	56317	68.10	17850	17880	17470	23250	12530	17890	17605.25	28.32	-1833	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6148	8.58	0.94	12	0.16	2050.00	18627.00	19870	20230217	-11.47	12070	20231020	45.73	18470	-4.76	20240214	15250	15.34	20240117	19000	-7.42	20230220	12070	45.73	20231020	1.14	N	069080	500	176 억	9898516	N	N	43	N	N
67	20240219	150543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17580	-310	5	-1.73	931659420	52908	63.98	17850	17880	17470	23250	12530	17890	17608.88	28.32	-572	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6144	8.58	0.94	12	0.15	2050.00	18627.00	19870	20230217	-11.52	12070	20231020	45.65	18470	-4.82	20240214	15250	15.28	20240117	19000	-7.47	20230220	12070	45.65	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
68	20240219	140542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17490	-400	5	-2.24	823803370	46748	56.53	17850	17880	17480	23250	12530	17890	17622.04	28.32	-613	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6113	8.53	0.94	12	0.13	2050.00	18627.00	19870	20230217	-11.98	12070	20231020	44.90	18470	-5.31	20240214	15250	14.69	20240117	19000	-7.95	20230220	12070	44.90	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
69	20240219	130541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17550	-340	5	-1.90	656667180	37197	44.98	17850	17880	17540	23250	12530	17890	17653.57	28.32	-1079	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6134	8.56	0.94	12	0.11	2050.00	18627.00	19870	20230217	-11.68	12070	20231020	45.40	18470	-4.98	20240214	15250	15.08	20240117	19000	-7.63	20230220	12070	45.40	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
70	20240219	120541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17600	-290	5	-1.62	550504080	31153	37.67	17850	17880	17590	23250	12530	17890	17670.76	28.32	-330	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6151	8.59	0.94	12	0.09	2050.00	18627.00	19870	20230217	-11.42	12070	20231020	45.82	18470	-4.71	20240214	15250	15.41	20240117	19000	-7.37	20230220	12070	45.82	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
71	20240219	110541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17680	-210	5	-1.17	435398170	24624	29.78	17850	17880	17590	23250	12530	17890	17681.60	28.32	1743	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6179	8.62	0.95	12	0.07	2050.00	18627.00	19870	20230217	-11.02	12070	20231020	46.48	18470	-4.28	20240214	15250	15.93	20240117	19000	-6.95	20230220	12070	46.48	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
72	20240219	100535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17640	-250	5	-1.40	377329460	21335	25.80	17850	17880	17590	23250	12530	17890	17685.64	28.32	2278	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6165	8.60	0.95	12	0.06	2050.00	18627.00	19870	20230217	-11.22	12070	20231020	46.15	18470	-4.49	20240214	15250	15.67	20240117	19000	-7.16	20230220	12070	46.15	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
73	20240219	090538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17880	-10	5	-0.06	18646540	1050	1.27	17850	17880	17700	23250	12530	17890	17754.61	28.32	-431	18236	18062	17796	17622	17356	18150	17710	177	5360	500	13230	10	1	34950884	6249	8.72	0.96	12	0.00	2050.00	18627.00	19870	20230217	-10.02	12070	20231020	48.14	18470	-3.19	20240214	15250	17.25	20240117	19000	-5.89	20230220	12070	48.14	20231020	1.14	N	069080	500	176 억	9898516	N	N	836	N	N
74	20240216	160536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17890	250	2	1.42	1460645460	82021	77.03	17640	17970	17530	22900	12350	17640	17808.06	28.27	7246	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6253	8.73	0.96	12	0.23	2050.00	18627.00	19870	20230217	-9.96	12070	20231020	48.22	18470	-3.14	20240214	15250	17.31	20240117	19870	-9.96	20230217	12070	48.22	20231020	1.11	N	069080	500	176 억	9882253	N	N	836	N	N
75	20240216	150538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17830	190	2	1.08	1325049780	74426	69.89	17640	17970	17530	22900	12350	17640	17803.59	28.27	4954	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6232	8.70	0.96	12	0.21	2050.00	18627.00	19870	20230217	-10.27	12070	20231020	47.72	18470	-3.47	20240214	15250	16.92	20240117	19870	-10.27	20230217	12070	47.72	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
76	20240216	140541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17850	210	2	1.19	1166053170	65522	61.53	17640	17970	17530	22900	12350	17640	17796.36	28.27	4183	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6239	8.71	0.96	12	0.19	2050.00	18627.00	19870	20230217	-10.17	12070	20231020	47.89	18470	-3.36	20240214	15250	17.05	20240117	19870	-10.17	20230217	12070	47.89	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
77	20240216	130535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17810	170	2	0.96	1054286940	59259	55.65	17640	17970	17530	22900	12350	17640	17791.17	28.27	2067	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6225	8.69	0.96	12	0.17	2050.00	18627.00	19870	20230217	-10.37	12070	20231020	47.56	18470	-3.57	20240214	15250	16.79	20240117	19870	-10.37	20230217	12070	47.56	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
78	20240216	120536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17770	130	2	0.74	945712690	53161	49.92	17640	17970	17530	22900	12350	17640	17789.60	28.27	-932	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6211	8.67	0.95	12	0.15	2050.00	18627.00	19870	20230217	-10.57	12070	20231020	47.22	18470	-3.79	20240214	15250	16.52	20240117	19870	-10.57	20230217	12070	47.22	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
79	20240216	110543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17780	140	2	0.79	678056450	38071	35.75	17640	17970	17530	22900	12350	17640	17810.31	28.27	116	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6214	8.67	0.95	12	0.11	2050.00	18627.00	19870	20230217	-10.52	12070	20231020	47.31	18470	-3.74	20240214	15250	16.59	20240117	19870	-10.52	20230217	12070	47.31	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
80	20240216	100536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17880	240	2	1.36	547833510	30769	28.90	17640	17970	17530	22900	12350	17640	17804.72	28.27	1173	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6249	8.72	0.96	12	0.09	2050.00	18627.00	19870	20230217	-10.02	12070	20231020	48.14	18470	-3.19	20240214	15250	17.25	20240117	19870	-10.02	20230217	12070	48.14	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
81	20240216	090530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17550	-90	5	-0.51	58085290	3303	3.10	17640	17690	17530	22900	12350	17640	17585.62	28.27	-979	18686	18162	17866	17342	17046	18015	17195	177	5260	500	13050	10	1	34950884	6134	8.56	0.94	12	0.01	2050.00	18627.00	19870	20230217	-11.68	12070	20231020	45.40	18470	-4.98	20240214	15250	15.08	20240117	19870	-11.68	20230217	12070	45.40	20231020	1.11	N	069080	500	176 억	9882253	N	N	628	N	N
82	20240215	160534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17640	-510	5	-2.81	1889218560	106161	34.46	18390	18390	17570	23550	12710	18150	17795.72	28.32	-27588	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6165	8.60	0.95	12	0.30	2050.00	18627.00	19870	20230217	-11.22	12070	20231020	46.15	18470	-4.49	20240214	15250	15.67	20240117	19870	-11.22	20230217	12070	46.15	20231020	1.17	N	069080	500	176 억	9899411	N	N	628	N	N
83	20240215	150537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17630	-520	5	-2.87	1726483710	96926	31.46	18390	18390	17600	23550	12710	18150	17812.32	28.32	-25282	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6162	8.60	0.95	12	0.28	2050.00	18627.00	19870	20230217	-11.27	12070	20231020	46.06	18470	-4.55	20240214	15250	15.61	20240117	19870	-11.27	20230217	12070	46.06	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
84	20240215	140533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17700	-450	5	-2.48	1480626290	82999	26.94	18390	18390	17640	23550	12710	18150	17839.01	28.32	-20324	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6186	8.63	0.95	12	0.24	2050.00	18627.00	19870	20230217	-10.92	12070	20231020	46.64	18470	-4.17	20240214	15250	16.07	20240117	19870	-10.92	20230217	12070	46.64	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
85	20240215	130529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17710	-440	5	-2.42	1260414950	70556	22.90	18390	18390	17640	23550	12710	18150	17863.96	28.32	-12315	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6190	8.64	0.95	12	0.20	2050.00	18627.00	19870	20230217	-10.87	12070	20231020	46.73	18470	-4.11	20240214	15250	16.13	20240117	19870	-10.87	20230217	12070	46.73	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
86	20240215	120534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17750	-400	5	-2.20	1176740610	65839	21.37	18390	18390	17640	23550	12710	18150	17872.92	28.32	-8821	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6204	8.66	0.95	12	0.19	2050.00	18627.00	19870	20230217	-10.67	12070	20231020	47.06	18470	-3.90	20240214	15250	16.39	20240117	19870	-10.67	20230217	12070	47.06	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
87	20240215	110530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17730	-420	5	-2.31	1080445850	60417	19.61	18390	18390	17640	23550	12710	18150	17883.05	28.32	-8675	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6197	8.65	0.95	12	0.17	2050.00	18627.00	19870	20230217	-10.77	12070	20231020	46.89	18470	-4.01	20240214	15250	16.26	20240117	19870	-10.77	20230217	12070	46.89	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
88	20240215	100529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17750	-400	5	-2.20	766193110	42657	13.84	18390	18390	17710	23550	12710	18150	17961.63	28.32	-8573	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6204	8.66	0.95	12	0.12	2050.00	18627.00	19870	20230217	-10.67	12070	20231020	47.06	18470	-3.90	20240214	15250	16.39	20240117	19870	-10.67	20230217	12070	47.06	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
89	20240215	090529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18040	-110	5	-0.61	127368800	7037	2.28	18390	18390	17960	23550	12710	18150	18099.73	28.32	-1250	18923	18536	18083	17696	17243	18730	17890	177	5400	500	13430	10	1	34950884	6305	8.80	0.97	12	0.02	2050.00	18627.00	19870	20230217	-9.21	12070	20231020	49.46	18470	-2.33	20240214	15250	18.30	20240117	19870	-9.21	20230217	12070	49.46	20231020	1.17	N	069080	500	176 억	9899411	N	N	1502	N	N
90	20240214	160527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18150	390	2	2.20	5600599270	307922	172.49	17750	18470	17630	23050	12440	17760	18188.51	28.22	21093	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6344	8.85	0.97	12	0.88	2050.00	18627.00	19870	20230217	-8.66	12070	20231020	50.37	18470	-1.73	20240214	15250	19.02	20240117	19870	-8.66	20230217	12070	50.37	20231020	1.17	N	069080	500	176 억	9862457	N	N	1502	N	N
91	20240214	150527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18140	380	2	2.14	5482805330	301430	168.86	17750	18470	17630	23050	12440	17760	18189.46	28.22	19024	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6340	8.85	0.97	12	0.86	2050.00	18627.00	19870	20230217	-8.71	12070	20231020	50.29	18470	-1.79	20240214	15250	18.95	20240117	19870	-8.71	20230217	12070	50.29	20231020	1.17	N	069080	500	176 억	9862457	N	N	17	N	N
92	20240214	140525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18100	340	2	1.91	5138777840	282443	158.22	17750	18470	17630	23050	12440	17760	18194.19	28.22	20236	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6326	8.83	0.97	12	0.81	2050.00	18627.00	19870	20230217	-8.91	12070	20231020	49.96	18470	-2.00	20240214	15250	18.69	20240117	19870	-8.91	20230217	12070	49.96	20231020	1.17	N	069080	500	176 억	9862457	N	N	17	N	N
93	20240214	130526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18370	610	2	3.43	4616556340	253825	142.19	17750	18470	17630	23050	12440	17760	18188.12	28.22	16714	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6420	8.96	0.99	12	0.73	2050.00	18627.00	19870	20230217	-7.55	12070	20231020	52.20	18470	-0.54	20240214	15250	20.46	20240117	19870	-7.55	20230217	12070	52.20	20231020	1.17	N	069080	500	176 억	9862457	N	N	17	N	N
94	20240214	120523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18290	530	2	2.98	4084121030	224826	125.95	17750	18470	17630	23050	12440	17760	18165.88	28.22	12616	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6393	8.92	0.98	12	0.64	2050.00	18627.00	19870	20230217	-7.95	12070	20231020	51.53	18470	-0.97	20240214	15250	19.93	20240117	19870	-7.95	20230217	12070	51.53	20231020	1.17	N	069080	500	176 억	9862457	N	N	17	N	N
95	20240214	110528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18010	250	2	1.41	3380865160	186235	104.33	17750	18470	17630	23050	12440	17760	18153.97	28.22	1942	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6295	8.79	0.97	12	0.53	2050.00	18627.00	19870	20230217	-9.36	12070	20231020	49.21	18470	-2.49	20240214	15250	18.10	20240117	19870	-9.36	20230217	12070	49.21	20231020	1.17	N	069080	500	176 억	9862457	N	N	17	N	N
96	20240214	090520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	18110	350	2	1.97	415349720	23126	12.95	17750	18200	17630	23050	12440	17760	17961.16	28.22	973	18440	18100	17480	17140	16520	18270	17310	177	5290	500	13140	10	1	34950884	6330	8.83	0.97	12	0.07	2050.00	18627.00	19870	20230217	-8.86	12070	20231020	50.04	18200	-0.49	20240214	15250	18.75	20240117	19870	-8.86	20230217	12070	50.04	20231020	1.17	N	069080	500	176 억	9862457	N	N	17	N	N
97	20240213	160520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17760	1080	2	6.47	3103364620	178429	37.91	16870	17820	16860	21650	11680	16680	17392.64	28.07	47507	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6207	8.66	0.95	12	0.51	2050.00	18627.00	19870	20230217	-10.62	12070	20231020	47.14	18170	-2.26	20240202	15250	16.46	20240117	19870	-10.62	20230217	12070	47.14	20231020	1.18	N	069080	500	176 억	9810021	N	N	17	N	N
98	20240213	150518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17740	1060	2	6.35	2943596890	169438	36.00	16870	17770	16860	21650	11680	16680	17372.71	28.07	42460	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6200	8.65	0.95	12	0.48	2050.00	18627.00	19870	20230217	-10.72	12070	20231020	46.98	18170	-2.37	20240202	15250	16.33	20240117	19870	-10.72	20230217	12070	46.98	20231020	1.18	N	069080	500	176 억	9810021	N	N	8	N	N
99	20240213	140527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17700	1020	2	6.12	2599656460	150037	31.88	16870	17720	16860	21650	11680	16680	17326.77	28.07	46785	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6186	8.63	0.95	12	0.43	2050.00	18627.00	19870	20230217	-10.92	12070	20231020	46.64	18170	-2.59	20240202	15250	16.07	20240117	19870	-10.92	20230217	12070	46.64	20231020	1.18	N	069080	500	176 억	9810021	N	N	8	N	N
100	20240213	130520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17470	790	2	4.74	2195008110	126985	26.98	16870	17520	16860	21650	11680	16680	17285.57	28.07	45707	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6106	8.52	0.94	12	0.36	2050.00	18627.00	19870	20230217	-12.08	12070	20231020	44.74	18170	-3.85	20240202	15250	14.56	20240117	19870	-12.08	20230217	12070	44.74	20231020	1.18	N	069080	500	176 억	9810021	N	N	8	N	N
101	20240213	120526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17470	790	2	4.74	1955201150	113248	24.06	16870	17520	16860	21650	11680	16680	17264.77	28.07	42184	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6106	8.52	0.94	12	0.32	2050.00	18627.00	19870	20230217	-12.08	12070	20231020	44.74	18170	-3.85	20240202	15250	14.56	20240117	19870	-12.08	20230217	12070	44.74	20231020	1.18	N	069080	500	176 억	9810021	N	N	8	N	N
102	20240213	110524	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17480	800	2	4.80	1712512640	99365	21.11	16870	17500	16860	21650	11680	16680	17234.57	28.07	36386	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6109	8.53	0.94	12	0.28	2050.00	18627.00	19870	20230217	-12.03	12070	20231020	44.82	18170	-3.80	20240202	15250	14.62	20240117	19870	-12.03	20230217	12070	44.82	20231020	1.18	N	069080	500	176 억	9810021	N	N	8	N	N
103	20240213	100434	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	700	2	4.20	1280818200	74577	15.85	16870	17490	16860	21650	11680	16680	17174.44	28.07	27669	18286	17482	17036	16232	15786	17260	16010	177	4970	500	12340	10	1	34950884	6074	8.48	0.93	12	0.21	2050.00	18627.00	19870	20230217	-12.53	12070	20231020	43.99	18170	-4.35	20240202	15250	13.97	20240117	19870	-12.53	20230217	12070	43.99	20231020	1.18	N	069080	500	176 억	9810021	N	N	8	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History