KissMeData/069080/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	20231130	160645	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14940	140	2	0.95	658743360	44314	157.71	14810	15080	14750	19240	10360	14800	14865.34	28.66	-12841	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5222	7.29	0.80	12	0.13	2050.00	18627.00	19870	20230217	-24.81	12070	20231020	23.78	19870	-24.81	20230217	12070	23.78	20231020	19870	-24.81	20230217	12070	23.78	20231020	1.14	N	069080	500	176 억	10015509	N	N	1	N	N
3	20231130	150646	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14890	90	2	0.61	581404520	39118	139.22	14810	15080	14750	19240	10360	14800	14862.84	28.66	-14404	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5204	7.26	0.80	12	0.11	2050.00	18627.00	19870	20230217	-25.06	12070	20231020	23.36	19870	-25.06	20230217	12070	23.36	20231020	19870	-25.06	20230217	12070	23.36	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
4	20231130	140642	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	0	3	0.00	433673740	29143	103.72	14810	15080	14750	19240	10360	14800	14880.89	28.66	-9887	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5173	7.22	0.79	12	0.08	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
5	20231130	130640	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	0	3	0.00	373888220	25106	89.35	14810	15080	14750	19240	10360	14800	14892.39	28.66	-6532	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5173	7.22	0.79	12	0.07	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
6	20231130	120651	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14810	10	2	0.07	327072240	21945	78.10	14810	15080	14750	19240	10360	14800	14904.18	28.66	-3936	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5176	7.22	0.80	12	0.06	2050.00	18627.00	19870	20230217	-25.47	12070	20231020	22.70	19870	-25.47	20230217	12070	22.70	20231020	19870	-25.47	20230217	12070	22.70	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
7	20231130	110645	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	20	2	0.14	305500790	20489	72.92	14810	15080	14750	19240	10360	14800	14910.48	28.66	-2951	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5180	7.23	0.80	12	0.06	2050.00	18627.00	19870	20230217	-25.42	12070	20231020	22.78	19870	-25.42	20230217	12070	22.78	20231020	19870	-25.42	20230217	12070	22.78	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
8	20231130	100641	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14920	120	2	0.81	211287090	14146	50.35	14810	15080	14810	19240	10360	14800	14936.17	28.66	-2037	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5215	7.28	0.80	12	0.04	2050.00	18627.00	19870	20230217	-24.91	12070	20231020	23.61	19870	-24.91	20230217	12070	23.61	20231020	19870	-24.91	20230217	12070	23.61	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
9	20231130	090642	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14880	80	2	0.54	69713680	4655	16.57	14810	15080	14810	19240	10360	14800	14976.09	28.66	-1181	15140	14970	14880	14710	14620	14925	14665	177	4440	500	10950	10	1	34950884	5201	7.26	0.80	12	0.01	2050.00	18627.00	19870	20230217	-25.11	12070	20231020	23.28	19870	-25.11	20230217	12070	23.28	20231020	19870	-25.11	20230217	12070	23.28	20231020	1.14	N	069080	500	176 억	10015509	N	N	500	N	N
10	20231129	160639	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	-150	5	-1.00	417838050	28098	122.17	14850	15050	14790	19430	10470	14950	14870.74	28.65	2366	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5173	7.22	0.79	12	0.08	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.15	N	069080	500	176 억	10013243	N	N	500	N	N
11	20231129	150643	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	-130	5	-0.87	365766630	24580	106.87	14850	15050	14790	19430	10470	14950	14880.66	28.65	2444	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5180	7.23	0.80	12	0.07	2050.00	18627.00	19870	20230217	-25.42	12070	20231020	22.78	19870	-25.42	20230217	12070	22.78	20231020	19870	-25.42	20230217	12070	22.78	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
12	20231129	140640	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14900	-50	5	-0.33	313839290	21083	91.67	14850	15050	14790	19430	10470	14950	14885.89	28.65	2763	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5208	7.27	0.80	12	0.06	2050.00	18627.00	19870	20230217	-25.01	12070	20231020	23.45	19870	-25.01	20230217	12070	23.45	20231020	19870	-25.01	20230217	12070	23.45	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
13	20231129	130642	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14840	-110	5	-0.74	277546110	18640	81.04	14850	15050	14790	19430	10470	14950	14889.81	28.65	2609	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5187	7.24	0.80	12	0.05	2050.00	18627.00	19870	20230217	-25.31	12070	20231020	22.95	19870	-25.31	20230217	12070	22.95	20231020	19870	-25.31	20230217	12070	22.95	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
14	20231129	120642	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14870	-80	5	-0.54	214053270	14365	62.46	14850	15050	14790	19430	10470	14950	14901.03	28.65	2379	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5197	7.25	0.80	12	0.04	2050.00	18627.00	19870	20230217	-25.16	12070	20231020	23.20	19870	-25.16	20230217	12070	23.20	20231020	19870	-25.16	20230217	12070	23.20	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
15	20231129	110643	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14950	0	3	0.00	193810600	13006	56.55	14850	15050	14790	19430	10470	14950	14901.63	28.65	2346	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5225	7.29	0.80	12	0.04	2050.00	18627.00	19870	20230217	-24.76	12070	20231020	23.86	19870	-24.76	20230217	12070	23.86	20231020	19870	-24.76	20230217	12070	23.86	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
16	20231129	100641	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14970	20	2	0.13	82205350	5525	24.02	14850	14980	14790	19430	10470	14950	14878.80	28.65	981	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5232	7.30	0.80	12	0.02	2050.00	18627.00	19870	20230217	-24.66	12070	20231020	24.03	19870	-24.66	20230217	12070	24.03	20231020	19870	-24.66	20230217	12070	24.03	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
17	20231129	090638	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14880	-70	5	-0.47	9484930	638	2.77	14850	14940	14850	19430	10470	14950	14866.66	28.65	-60	15323	15136	14963	14776	14603	15050	14690	177	4480	500	11060	10	1	34950884	5201	7.26	0.80	12	0.00	2050.00	18627.00	19870	20230217	-25.11	12070	20231020	23.28	19870	-25.11	20230217	12070	23.28	20231020	19870	-25.11	20230217	12070	23.28	20231020	1.15	N	069080	500	176 억	10013243	N	N	95	N	N
18	20231128	160639	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14950	-40	5	-0.27	342588790	23000	54.16	14990	15150	14790	19480	10500	14990	14895.16	28.67	-5815	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5225	7.29	0.80	12	0.07	2050.00	18627.00	19870	20230217	-24.76	12070	20231020	23.86	19870	-24.76	20230217	12070	23.86	20231020	19870	-24.76	20230217	12070	23.86	20231020	1.13	N	069080	500	176 억	10020862	N	N	95	N	N
19	20231128	150558	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14920	-70	5	-0.47	333336460	22380	52.70	14990	15150	14790	19480	10500	14990	14894.39	28.67	-5558	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5215	7.28	0.80	12	0.06	2050.00	18627.00	19870	20230217	-24.91	12070	20231020	23.61	19870	-24.91	20230217	12070	23.61	20231020	19870	-24.91	20230217	12070	23.61	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
20	20231128	140640	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14950	-40	5	-0.27	304953130	20477	48.22	14990	15150	14790	19480	10500	14990	14892.47	28.67	-4890	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5225	7.29	0.80	12	0.06	2050.00	18627.00	19870	20230217	-24.76	12070	20231020	23.86	19870	-24.76	20230217	12070	23.86	20231020	19870	-24.76	20230217	12070	23.86	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
21	20231128	130635	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14940	-50	5	-0.33	284067910	19080	44.93	14990	15150	14790	19480	10500	14990	14888.26	28.67	-4553	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5222	7.29	0.80	12	0.05	2050.00	18627.00	19870	20230217	-24.81	12070	20231020	23.78	19870	-24.81	20230217	12070	23.78	20231020	19870	-24.81	20230217	12070	23.78	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
22	20231128	120638	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14910	-80	5	-0.53	266230440	17884	42.11	14990	15150	14790	19480	10500	14990	14886.52	28.67	-4355	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5211	7.27	0.80	12	0.05	2050.00	18627.00	19870	20230217	-24.96	12070	20231020	23.53	19870	-24.96	20230217	12070	23.53	20231020	19870	-24.96	20230217	12070	23.53	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
23	20231128	110637	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14920	-70	5	-0.47	200499050	13506	31.80	14990	15000	14790	19480	10500	14990	14845.18	28.67	-3766	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5215	7.28	0.80	12	0.04	2050.00	18627.00	19870	20230217	-24.91	12070	20231020	23.61	19870	-24.91	20230217	12070	23.61	20231020	19870	-24.91	20230217	12070	23.61	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
24	20231128	100636	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14810	-180	5	-1.20	142843770	9616	22.64	14990	15000	14790	19480	10500	14990	14854.80	28.67	-3582	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5176	7.22	0.80	12	0.03	2050.00	18627.00	19870	20230217	-25.47	12070	20231020	22.70	19870	-25.47	20230217	12070	22.70	20231020	19870	-25.47	20230217	12070	22.70	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
25	20231128	090635	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14940	-50	5	-0.33	12801950	857	2.02	14990	15000	14870	19480	10500	14990	14938.10	28.67	-327	15416	15202	14996	14782	14576	15310	14890	177	4490	500	11090	10	1	34950884	5222	7.29	0.80	12	0.00	2050.00	18627.00	19870	20230217	-24.81	12070	20231020	23.78	19870	-24.81	20230217	12070	23.78	20231020	19870	-24.81	20230217	12070	23.78	20231020	1.13	N	069080	500	176 억	10020862	N	N	1	N	N
26	20231127	160635	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14990	110	2	0.74	635005450	42421	124.72	14910	15210	14790	19340	10420	14880	14969.13	28.68	-2476	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5239	7.31	0.80	12	0.12	2050.00	18627.00	19870	20230217	-24.56	12070	20231020	24.19	19870	-24.56	20230217	12070	24.19	20231020	19870	-24.56	20230217	12070	24.19	20231020	1.16	N	069080	500	176 억	10023444	N	N	1	N	N
27	20231127	150635	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14900	20	2	0.13	582760360	38921	114.43	14910	15210	14790	19340	10420	14880	14972.90	28.68	-1895	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5208	7.27	0.80	12	0.11	2050.00	18627.00	19870	20230217	-25.01	12070	20231020	23.45	19870	-25.01	20230217	12070	23.45	20231020	19870	-25.01	20230217	12070	23.45	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
28	20231127	140639	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14830	-50	5	-0.34	547702270	36562	107.49	14910	15210	14790	19340	10420	14880	14980.10	28.68	-1281	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5183	7.23	0.80	12	0.10	2050.00	18627.00	19870	20230217	-25.36	12070	20231020	22.87	19870	-25.36	20230217	12070	22.87	20231020	19870	-25.36	20230217	12070	22.87	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
29	20231127	130638	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14830	-50	5	-0.34	493456140	32901	96.73	14910	15210	14830	19340	10420	14880	14998.21	28.68	-1125	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5183	7.23	0.80	12	0.09	2050.00	18627.00	19870	20230217	-25.36	12070	20231020	22.87	19870	-25.36	20230217	12070	22.87	20231020	19870	-25.36	20230217	12070	22.87	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
30	20231127	120638	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14890	10	2	0.07	421770220	28077	82.55	14910	15210	14850	19340	10420	14880	15021.91	28.68	367	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5204	7.26	0.80	12	0.08	2050.00	18627.00	19870	20230217	-25.06	12070	20231020	23.36	19870	-25.06	20230217	12070	23.36	20231020	19870	-25.06	20230217	12070	23.36	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
31	20231127	110629	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14980	100	2	0.67	361047480	24002	70.57	14910	15210	14850	19340	10420	14880	15042.39	28.68	1035	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5236	7.31	0.80	12	0.07	2050.00	18627.00	19870	20230217	-24.61	12070	20231020	24.11	19870	-24.61	20230217	12070	24.11	20231020	19870	-24.61	20230217	12070	24.11	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
32	20231127	100629	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15100	220	2	1.48	244573390	16240	47.75	14910	15210	14850	19340	10420	14880	15059.94	28.68	2805	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5278	7.37	0.81	12	0.05	2050.00	18627.00	19870	20230217	-24.01	12070	20231020	25.10	19870	-24.01	20230217	12070	25.10	20231020	19870	-24.01	20230217	12070	25.10	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
33	20231127	090631	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14940	60	2	0.40	38232340	2559	7.52	14910	14990	14850	19340	10420	14880	14940.34	28.68	-819	15233	15056	14953	14776	14673	15005	14725	177	4460	500	11010	10	1	34950884	5222	7.29	0.80	12	0.01	2050.00	18627.00	19870	20230217	-24.81	12070	20231020	23.78	19870	-24.81	20230217	12070	23.78	20231020	19870	-24.81	20230217	12070	23.78	20231020	1.16	N	069080	500	176 억	10023444	N	N	17	N	N
34	20231124	160624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14880	-240	5	-1.59	501414330	33600	76.08	15130	15130	14850	19650	10590	15120	14923.05	28.72	-14295	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5201	7.26	0.80	12	0.10	2050.00	18627.00	19870	20230217	-25.11	12070	20231020	23.28	19870	-25.11	20230217	12070	23.28	20231020	19870	-25.11	20230217	12070	23.28	20231020	1.15	N	069080	500	176 억	10038756	N	N	17	N	N
35	20231124	150631	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14880	-240	5	-1.59	468023100	31355	71.00	15130	15130	14850	19650	10590	15120	14926.59	28.72	-13122	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5201	7.26	0.80	12	0.09	2050.00	18627.00	19870	20230217	-25.11	12070	20231020	23.28	19870	-25.11	20230217	12070	23.28	20231020	19870	-25.11	20230217	12070	23.28	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
36	20231124	140633	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14900	-220	5	-1.46	395224670	26461	59.92	15130	15130	14850	19650	10590	15120	14936.12	28.72	-11408	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5208	7.27	0.80	12	0.08	2050.00	18627.00	19870	20230217	-25.01	12070	20231020	23.45	19870	-25.01	20230217	12070	23.45	20231020	19870	-25.01	20230217	12070	23.45	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
37	20231124	130629	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14900	-220	5	-1.46	337580630	22591	51.15	15130	15130	14850	19650	10590	15120	14943.15	28.72	-8977	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5208	7.27	0.80	12	0.06	2050.00	18627.00	19870	20230217	-25.01	12070	20231020	23.45	19870	-25.01	20230217	12070	23.45	20231020	19870	-25.01	20230217	12070	23.45	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
38	20231124	120633	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14990	-130	5	-0.86	317002620	21210	48.03	15130	15130	14850	19650	10590	15120	14945.90	28.72	-9011	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5239	7.31	0.80	12	0.06	2050.00	18627.00	19870	20230217	-24.56	12070	20231020	24.19	19870	-24.56	20230217	12070	24.19	20231020	19870	-24.56	20230217	12070	24.19	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
39	20231124	110630	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14910	-210	5	-1.39	216425210	14461	32.74	15130	15130	14870	19650	10590	15120	14966.13	28.72	-6490	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5211	7.27	0.80	12	0.04	2050.00	18627.00	19870	20230217	-24.96	12070	20231020	23.53	19870	-24.96	20230217	12070	23.53	20231020	19870	-24.96	20230217	12070	23.53	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
40	20231124	100628	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15020	-100	5	-0.66	74721640	4976	11.27	15130	15130	14990	19650	10590	15120	15016.41	28.72	-2707	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5250	7.33	0.81	12	0.01	2050.00	18627.00	19870	20230217	-24.41	12070	20231020	24.44	19870	-24.41	20230217	12070	24.44	20231020	19870	-24.41	20230217	12070	24.44	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
41	20231124	090629	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15040	-80	5	-0.53	6161850	409	0.93	15130	15130	15040	19650	10590	15120	15065.65	28.72	-208	15340	15230	15020	14910	14700	15285	14965	177	4530	500	11180	10	1	34950884	5257	7.34	0.81	12	0.00	2050.00	18627.00	19870	20230217	-24.31	12070	20231020	24.61	19870	-24.31	20230217	12070	24.61	20231020	19870	-24.31	20230217	12070	24.61	20231020	1.15	N	069080	500	176 억	10038756	N	N	18	N	N
42	20231123	160621	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15120	230	2	1.54	660713100	43905	116.24	14900	15130	14810	19350	10430	14890	15048.70	28.73	-1219	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5285	7.38	0.81	12	0.13	2050.00	18627.00	19870	20230217	-23.91	12070	20231020	25.27	19870	-23.91	20230217	12070	25.27	20231020	19870	-23.91	20230217	12070	25.27	20231020	1.15	N	069080	500	176 억	10039984	N	N	18	N	N
43	20231123	150644	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15060	170	2	1.14	601973730	40018	105.95	14900	15130	14810	19350	10430	14890	15042.57	28.73	-1211	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5264	7.35	0.81	12	0.11	2050.00	18627.00	19870	20230217	-24.21	12070	20231020	24.77	19870	-24.21	20230217	12070	24.77	20231020	19870	-24.21	20230217	12070	24.77	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
44	20231123	140638	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15100	210	2	1.41	500891050	33313	88.20	14900	15130	14810	19350	10430	14890	15035.90	28.73	-2100	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5278	7.37	0.81	12	0.10	2050.00	18627.00	19870	20230217	-24.01	12070	20231020	25.10	19870	-24.01	20230217	12070	25.10	20231020	19870	-24.01	20230217	12070	25.10	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
45	20231123	130639	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15090	200	2	1.34	387054980	25777	68.25	14900	15090	14810	19350	10430	14890	15015.52	28.73	-2394	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5274	7.36	0.81	12	0.07	2050.00	18627.00	19870	20230217	-24.06	12070	20231020	25.02	19870	-24.06	20230217	12070	25.02	20231020	19870	-24.06	20230217	12070	25.02	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
46	20231123	120631	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15060	170	2	1.14	269529470	17976	47.59	14900	15090	14810	19350	10430	14890	14993.85	28.73	-2990	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5264	7.35	0.81	12	0.05	2050.00	18627.00	19870	20230217	-24.21	12070	20231020	24.77	19870	-24.21	20230217	12070	24.77	20231020	19870	-24.21	20230217	12070	24.77	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
47	20231123	110646	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15030	140	2	0.94	186764320	12482	33.05	14900	15090	14810	19350	10430	14890	14962.69	28.73	-3024	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5253	7.33	0.81	12	0.04	2050.00	18627.00	19870	20230217	-24.36	12070	20231020	24.52	19870	-24.36	20230217	12070	24.52	20231020	19870	-24.36	20230217	12070	24.52	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
48	20231123	100632	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14910	20	2	0.13	88305330	5932	15.71	14900	15000	14810	19350	10430	14890	14886.27	28.73	-1282	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5211	7.27	0.80	12	0.02	2050.00	18627.00	19870	20230217	-24.96	12070	20231020	23.53	19870	-24.96	20230217	12070	23.53	20231020	19870	-24.96	20230217	12070	23.53	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
49	20231123	090628	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14910	20	2	0.13	3813880	255	0.68	14900	14960	14900	19350	10430	14890	14956.39	28.73	4	15196	15042	14896	14742	14596	14970	14670	177	4460	500	11010	10	1	34950884	5211	7.27	0.80	12	0.00	2050.00	18627.00	19870	20230217	-24.96	12070	20231020	23.53	19870	-24.96	20230217	12070	23.53	20231020	19870	-24.96	20230217	12070	23.53	20231020	1.15	N	069080	500	176 억	10039984	N	N	107	N	N
50	20231122	160607	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14890	-160	5	-1.06	562479880	37770	109.57	15000	15050	14750	19560	10540	15050	14892.24	28.70	9360	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5204	7.26	0.80	12	0.11	2050.00	18627.00	19870	20230217	-25.06	12070	20231020	23.36	19870	-25.06	20230217	12070	23.36	20231020	19870	-25.06	20230217	12070	23.36	20231020	1.15	N	069080	500	176 억	10030615	N	N	107	N	N
51	20231122	150619	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14980	-70	5	-0.47	541992770	36397	105.59	15000	15050	14750	19560	10540	15050	14891.14	28.70	9460	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5236	7.31	0.80	12	0.10	2050.00	18627.00	19870	20230217	-24.61	12070	20231020	24.11	19870	-24.61	20230217	12070	24.11	20231020	19870	-24.61	20230217	12070	24.11	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
52	20231122	140611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14930	-120	5	-0.80	354028890	23836	69.15	15000	15000	14750	19560	10540	15050	14852.70	28.70	5640	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5218	7.28	0.80	12	0.07	2050.00	18627.00	19870	20230217	-24.86	12070	20231020	23.70	19870	-24.86	20230217	12070	23.70	20231020	19870	-24.86	20230217	12070	23.70	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
53	20231122	130633	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14900	-150	5	-1.00	271902020	18324	53.16	15000	15000	14750	19560	10540	15050	14838.57	28.70	2460	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5208	7.27	0.80	12	0.05	2050.00	18627.00	19870	20230217	-25.01	12070	20231020	23.45	19870	-25.01	20230217	12070	23.45	20231020	19870	-25.01	20230217	12070	23.45	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
54	20231122	120636	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14810	-240	5	-1.59	221938470	14973	43.44	15000	15000	14750	19560	10540	15050	14822.58	28.70	1712	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5176	7.22	0.80	12	0.04	2050.00	18627.00	19870	20230217	-25.47	12070	20231020	22.70	19870	-25.47	20230217	12070	22.70	20231020	19870	-25.47	20230217	12070	22.70	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
55	20231122	110704	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14870	-180	5	-1.20	192780360	13006	37.73	15000	15000	14750	19560	10540	15050	14822.42	28.70	1014	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5197	7.25	0.80	12	0.04	2050.00	18627.00	19870	20230217	-25.16	12070	20231020	23.20	19870	-25.16	20230217	12070	23.20	20231020	19870	-25.16	20230217	12070	23.20	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
56	20231122	100645	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	-230	5	-1.53	131935850	8892	25.80	15000	15000	14750	19560	10540	15050	14837.59	28.70	782	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5180	7.23	0.80	12	0.03	2050.00	18627.00	19870	20230217	-25.42	12070	20231020	22.78	19870	-25.42	20230217	12070	22.78	20231020	19870	-25.42	20230217	12070	22.78	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
57	20231122	090613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14930	-120	5	-0.80	11950540	801	2.32	15000	15000	14900	19560	10540	15050	14919.53	28.70	28	15263	15156	15033	14926	14803	15095	14865	177	4510	500	11130	10	1	34950884	5218	7.28	0.80	12	0.00	2050.00	18627.00	19870	20230217	-24.86	12070	20231020	23.70	19870	-24.86	20230217	12070	23.70	20231020	19870	-24.86	20230217	12070	23.70	20231020	1.15	N	069080	500	176 억	10030615	N	N	0	N	N
58	20231121	160615	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15050	-30	5	-0.20	517688590	34469	83.02	15130	15140	14910	19600	10560	15080	15018.96	28.73	-8542	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5260	7.34	0.81	12	0.10	2050.00	18627.00	19870	20230217	-24.26	12070	20231020	24.69	19870	-24.26	20230217	12070	24.69	20231020	19870	-24.26	20230217	12070	24.69	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
59	20231121	150615	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15050	-30	5	-0.20	495708800	33005	79.50	15130	15140	14910	19600	10560	15080	15019.20	28.73	-7411	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5260	7.34	0.81	12	0.09	2050.00	18627.00	19870	20230217	-24.26	12070	20231020	24.69	19870	-24.26	20230217	12070	24.69	20231020	19870	-24.26	20230217	12070	24.69	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
60	20231121	140609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15000	-80	5	-0.53	461545230	30729	74.01	15130	15140	14910	19600	10560	15080	15019.86	28.73	-6208	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5243	7.32	0.81	12	0.09	2050.00	18627.00	19870	20230217	-24.51	12070	20231020	24.28	19870	-24.51	20230217	12070	24.28	20231020	19870	-24.51	20230217	12070	24.28	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
61	20231121	130605	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14970	-110	5	-0.73	417780400	27815	67.00	15130	15140	14910	19600	10560	15080	15019.97	28.73	-4672	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5232	7.30	0.80	12	0.08	2050.00	18627.00	19870	20230217	-24.66	12070	20231020	24.03	19870	-24.66	20230217	12070	24.03	20231020	19870	-24.66	20230217	12070	24.03	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
62	20231121	120605	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15030	-50	5	-0.33	238567220	15840	38.15	15130	15140	14930	19600	10560	15080	15061.06	28.73	-3780	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5253	7.33	0.81	12	0.05	2050.00	18627.00	19870	20230217	-24.36	12070	20231020	24.52	19870	-24.36	20230217	12070	24.52	20231020	19870	-24.36	20230217	12070	24.52	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
63	20231121	110603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15070	-10	5	-0.07	200925810	13338	32.13	15130	15140	14930	19600	10560	15080	15064.16	28.73	-2462	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5267	7.35	0.81	12	0.04	2050.00	18627.00	19870	20230217	-24.16	12070	20231020	24.86	19870	-24.16	20230217	12070	24.86	20231020	19870	-24.16	20230217	12070	24.86	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
64	20231121	100549	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15090	10	2	0.07	155510370	10329	24.88	15130	15140	14930	19600	10560	15080	15055.70	28.73	-2478	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5274	7.36	0.81	12	0.03	2050.00	18627.00	19870	20230217	-24.06	12070	20231020	25.02	19870	-24.06	20230217	12070	25.02	20231020	19870	-24.06	20230217	12070	25.02	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
65	20231121	090557	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15060	-20	5	-0.13	16767580	1114	2.68	15130	15130	15010	19600	10560	15080	15051.69	28.73	-123	15493	15286	14923	14716	14353	15390	14820	177	4520	500	11150	10	1	34950884	5264	7.35	0.81	12	0.00	2050.00	18627.00	19870	20230217	-24.21	12070	20231020	24.77	19870	-24.21	20230217	12070	24.77	20231020	19870	-24.21	20230217	12070	24.77	20231020	1.15	N	069080	500	176 억	10039776	N	N	0	N	N
66	20231120	160602	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15080	460	2	3.15	621840030	41484	113.50	14800	15130	14560	19000	10240	14620	14989.69	28.68	16175	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5271	7.36	0.81	12	0.12	2050.00	18627.00	19870	20230217	-24.11	12070	20231020	24.94	19870	-24.11	20230217	12070	24.94	20231020	19870	-24.11	20230217	12070	24.94	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
67	20231120	150605	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15080	460	2	3.15	590877750	39431	107.89	14800	15130	14560	19000	10240	14620	14985.11	28.68	15423	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5271	7.36	0.81	12	0.11	2050.00	18627.00	19870	20230217	-24.11	12070	20231020	24.94	19870	-24.11	20230217	12070	24.94	20231020	19870	-24.11	20230217	12070	24.94	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
68	20231120	140604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15070	450	2	3.08	552408670	36879	100.90	14800	15130	14560	19000	10240	14620	14978.95	28.68	14671	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5267	7.35	0.81	12	0.11	2050.00	18627.00	19870	20230217	-24.16	12070	20231020	24.86	19870	-24.16	20230217	12070	24.86	20231020	19870	-24.16	20230217	12070	24.86	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
69	20231120	130601	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15060	440	2	3.01	482574990	32230	88.18	14800	15130	14560	19000	10240	14620	14972.85	28.68	13174	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5264	7.35	0.81	12	0.09	2050.00	18627.00	19870	20230217	-24.21	12070	20231020	24.77	19870	-24.21	20230217	12070	24.77	20231020	19870	-24.21	20230217	12070	24.77	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
70	20231120	120603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15070	450	2	3.08	437285870	29222	79.95	14800	15130	14560	19000	10240	14620	14964.27	28.68	11929	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5267	7.35	0.81	12	0.08	2050.00	18627.00	19870	20230217	-24.16	12070	20231020	24.86	19870	-24.16	20230217	12070	24.86	20231020	19870	-24.16	20230217	12070	24.86	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
71	20231120	110601	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15110	490	2	3.35	364478560	24400	66.76	14800	15120	14560	19000	10240	14620	14937.65	28.68	10399	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5281	7.37	0.81	12	0.07	2050.00	18627.00	19870	20230217	-23.96	12070	20231020	25.19	19870	-23.96	20230217	12070	25.19	20231020	19870	-23.96	20230217	12070	25.19	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
72	20231120	100558	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15000	380	2	2.60	205241600	13802	37.76	14800	15010	14560	19000	10240	14620	14870.42	28.68	5317	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5243	7.32	0.81	12	0.04	2050.00	18627.00	19870	20230217	-24.51	12070	20231020	24.28	19870	-24.51	20230217	12070	24.28	20231020	19870	-24.51	20230217	12070	24.28	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
73	20231120	090604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	-20	5	-0.14	16188960	1100	3.01	14800	14800	14560	19000	10240	14620	14717.24	28.68	-396	15106	14862	14726	14482	14346	14795	14415	177	4380	500	10810	10	1	34950884	5103	7.12	0.78	12	0.00	2050.00	18627.00	19870	20230217	-26.52	12070	20231020	20.96	19870	-26.52	20230217	12070	20.96	20231020	19870	-26.52	20230217	12070	20.96	20231020	1.15	N	069080	500	176 억	10023639	N	N	20	N	N
74	20231117	160616	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14620	-280	5	-1.88	536217920	36369	101.51	14900	14970	14590	19370	10430	14900	14743.82	28.67	1783	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5110	7.13	0.78	12	0.10	2050.00	18627.00	19870	20230217	-26.42	12070	20231020	21.13	19870	-26.42	20230217	12070	21.13	20231020	19870	-26.42	20230217	12070	21.13	20231020	1.17	N	069080	500	176 억	10022000	N	N	20	N	N
75	20231117	150619	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14630	-270	5	-1.81	506601650	34345	95.86	14900	14970	14590	19370	10430	14900	14750.38	28.67	1395	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5113	7.14	0.79	12	0.10	2050.00	18627.00	19870	20230217	-26.37	12070	20231020	21.21	19870	-26.37	20230217	12070	21.21	20231020	19870	-26.37	20230217	12070	21.21	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
76	20231117	140617	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14780	-120	5	-0.81	360097820	24343	67.94	14900	14970	14690	19370	10430	14900	14792.66	28.67	842	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5166	7.21	0.79	12	0.07	2050.00	18627.00	19870	20230217	-25.62	12070	20231020	22.45	19870	-25.62	20230217	12070	22.45	20231020	19870	-25.62	20230217	12070	22.45	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
77	20231117	130616	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14810	-90	5	-0.60	324242100	21909	61.15	14900	14970	14700	19370	10430	14900	14799.49	28.67	682	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5176	7.22	0.80	12	0.06	2050.00	18627.00	19870	20230217	-25.47	12070	20231020	22.70	19870	-25.47	20230217	12070	22.70	20231020	19870	-25.47	20230217	12070	22.70	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
78	20231117	120617	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14770	-130	5	-0.87	223206410	15053	42.01	14900	14970	14730	19370	10430	14900	14828.03	28.67	943	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5162	7.20	0.79	12	0.04	2050.00	18627.00	19870	20230217	-25.67	12070	20231020	22.37	19870	-25.67	20230217	12070	22.37	20231020	19870	-25.67	20230217	12070	22.37	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
79	20231117	110618	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	-100	5	-0.67	197665570	13326	37.19	14900	14970	14760	19370	10430	14900	14833.08	28.67	1289	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5173	7.22	0.79	12	0.04	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
80	20231117	100617	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14860	-40	5	-0.27	99686580	6705	18.71	14900	14970	14820	19370	10430	14900	14867.50	28.67	-257	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5194	7.25	0.80	12	0.02	2050.00	18627.00	19870	20230217	-25.21	12070	20231020	23.12	19870	-25.21	20230217	12070	23.12	20231020	19870	-25.21	20230217	12070	23.12	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
81	20231117	090619	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14960	60	2	0.40	18867100	1266	3.53	14900	14970	14820	19370	10430	14900	14902.92	28.67	-889	15126	15012	14886	14772	14646	15070	14830	177	4470	500	11020	10	1	34950884	5229	7.30	0.80	12	0.00	2050.00	18627.00	19870	20230217	-24.71	12070	20231020	23.94	19870	-24.71	20230217	12070	23.94	20231020	19870	-24.71	20230217	12070	23.94	20231020	1.17	N	069080	500	176 억	10022000	N	N	0	N	N
82	20231116	160618	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14920	120	2	0.81	473110680	31666	55.95	14890	15000	14760	19240	10360	14800	14940.65	28.64	10461	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5215	7.28	0.80	12	0.09	2050.00	18627.00	19870	20230217	-24.91	12070	20231020	23.61	19870	-24.91	20230217	12070	23.61	20231020	19870	-24.91	20230217	12070	23.61	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
83	20231116	150614	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14940	140	2	0.95	442143120	29591	52.28	14890	15000	14760	19240	10360	14800	14941.81	28.64	9847	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5222	7.29	0.80	12	0.08	2050.00	18627.00	19870	20230217	-24.81	12070	20231020	23.78	19870	-24.81	20230217	12070	23.78	20231020	19870	-24.81	20230217	12070	23.78	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
84	20231116	140553	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14970	170	2	1.15	422399380	28270	49.95	14890	15000	14760	19240	10360	14800	14941.61	28.64	9708	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5232	7.30	0.80	12	0.08	2050.00	18627.00	19870	20230217	-24.66	12070	20231020	24.03	19870	-24.66	20230217	12070	24.03	20231020	19870	-24.66	20230217	12070	24.03	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
85	20231116	130613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14990	190	2	1.28	390354780	26131	46.17	14890	15000	14760	19240	10360	14800	14938.38	28.64	9352	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5239	7.31	0.80	12	0.07	2050.00	18627.00	19870	20230217	-24.56	12070	20231020	24.19	19870	-24.56	20230217	12070	24.19	20231020	19870	-24.56	20230217	12070	24.19	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
86	20231116	120615	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14920	120	2	0.81	244359610	16374	28.93	14890	15000	14760	19240	10360	14800	14923.64	28.64	4817	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5215	7.28	0.80	12	0.05	2050.00	18627.00	19870	20230217	-24.91	12070	20231020	23.61	19870	-24.91	20230217	12070	23.61	20231020	19870	-24.91	20230217	12070	23.61	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
87	20231116	110612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14960	160	2	1.08	169630320	11369	20.09	14890	15000	14760	19240	10360	14800	14920.43	28.64	2825	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5229	7.30	0.80	12	0.03	2050.00	18627.00	19870	20230217	-24.71	12070	20231020	23.94	19870	-24.71	20230217	12070	23.94	20231020	19870	-24.71	20230217	12070	23.94	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
88	20231116	100612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14790	-10	5	-0.07	9838420	664	1.17	14890	14890	14760	19240	10360	14800	14816.90	28.64	-201	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5169	7.21	0.79	12	0.00	2050.00	18627.00	19870	20230217	-25.57	12070	20231020	22.54	19870	-25.57	20230217	12070	22.54	20231020	19870	-25.57	20230217	12070	22.54	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
89	20231116	090613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	0	3	0.00	0	0	0.00	0	0	0	19240	10360	14800	0.00	28.64	0	15273	15036	14693	14456	14113	15155	14575	177	4440	500	10950	10	1	34950884	5173	7.22	0.79	12	0.00	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.18	N	069080	500	176 억	10010806	N	N	0	N	N
90	20231115	160535	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	410	2	2.85	835070150	56599	109.91	14500	14930	14350	18700	10080	14390	14754.14	28.63	5908	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5173	7.22	0.79	12	0.16	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
91	20231115	150621	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	430	2	2.99	803791790	54487	105.81	14500	14930	14350	18700	10080	14390	14751.99	28.63	5828	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5180	7.23	0.80	12	0.16	2050.00	18627.00	19870	20230217	-25.42	12070	20231020	22.78	19870	-25.42	20230217	12070	22.78	20231020	19870	-25.42	20230217	12070	22.78	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
92	20231115	140619	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	410	2	2.85	735349980	49873	96.85	14500	14930	14350	18700	10080	14390	14744.45	28.63	6633	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5173	7.22	0.79	12	0.14	2050.00	18627.00	19870	20230217	-25.52	12070	20231020	22.62	19870	-25.52	20230217	12070	22.62	20231020	19870	-25.52	20230217	12070	22.62	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
93	20231115	130622	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14760	370	2	2.57	671863830	45589	88.53	14500	14930	14350	18700	10080	14390	14737.41	28.63	6952	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5159	7.20	0.79	12	0.13	2050.00	18627.00	19870	20230217	-25.72	12070	20231020	22.29	19870	-25.72	20230217	12070	22.29	20231020	19870	-25.72	20230217	12070	22.29	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
94	20231115	120625	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	430	2	2.99	615587130	41781	81.14	14500	14930	14350	18700	10080	14390	14733.66	28.63	6910	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5180	7.23	0.80	12	0.12	2050.00	18627.00	19870	20230217	-25.42	12070	20231020	22.78	19870	-25.42	20230217	12070	22.78	20231020	19870	-25.42	20230217	12070	22.78	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
95	20231115	110629	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14770	380	2	2.64	557204650	37833	73.47	14500	14930	14350	18700	10080	14390	14728.01	28.63	5970	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5162	7.20	0.79	12	0.11	2050.00	18627.00	19870	20230217	-25.67	12070	20231020	22.37	19870	-25.67	20230217	12070	22.37	20231020	19870	-25.67	20230217	12070	22.37	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
96	20231115	100624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14650	260	2	1.81	318626850	21738	42.21	14500	14800	14350	18700	10080	14390	14657.60	28.63	4821	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5120	7.15	0.79	12	0.06	2050.00	18627.00	19870	20230217	-26.27	12070	20231020	21.38	19870	-26.27	20230217	12070	21.38	20231020	19870	-26.27	20230217	12070	21.38	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
97	20231115	090618	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14450	60	2	0.42	45279730	3132	6.08	14500	14550	14350	18700	10080	14390	14457.13	28.63	253	14763	14576	14483	14296	14203	14530	14250	177	4310	500	10640	10	1	34950884	5050	7.05	0.78	12	0.01	2050.00	18627.00	19870	20230217	-27.28	12070	20231020	19.72	19870	-27.28	20230217	12070	19.72	20231020	19870	-27.28	20230217	12070	19.72	20231020	1.17	N	069080	500	176 억	10005064	N	N	11382	N	N
98	20231114	160611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14390	-30	5	-0.21	746272610	51392	60.80	14400	14670	14390	18740	10100	14420	14521.18	28.62	345	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5029	7.02	0.77	12	0.15	2050.00	18627.00	19870	20230217	-27.58	12070	20231020	19.22	19870	-27.58	20230217	12070	19.22	20231020	19870	-27.58	20230217	12070	19.22	20231020	1.16	N	069080	500	176 억	10004510	N	N	11382	N	N
99	20231114	150612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14460	40	2	0.28	697152140	47981	56.76	14400	14670	14400	18740	10100	14420	14529.75	28.62	799	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5054	7.05	0.78	12	0.14	2050.00	18627.00	19870	20230217	-27.23	12070	20231020	19.80	19870	-27.23	20230217	12070	19.80	20231020	19870	-27.23	20230217	12070	19.80	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
100	20231114	140611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14570	150	2	1.04	608962980	41918	49.59	14400	14670	14400	18740	10100	14420	14527.48	28.62	1389	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5092	7.11	0.78	12	0.12	2050.00	18627.00	19870	20230217	-26.67	12070	20231020	20.71	19870	-26.67	20230217	12070	20.71	20231020	19870	-26.67	20230217	12070	20.71	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
101	20231114	130614	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14430	10	2	0.07	443765590	30550	36.14	14400	14670	14400	18740	10100	14420	14525.88	28.62	681	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5043	7.04	0.77	12	0.09	2050.00	18627.00	19870	20230217	-27.38	12070	20231020	19.55	19870	-27.38	20230217	12070	19.55	20231020	19870	-27.38	20230217	12070	19.55	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
102	20231114	120614	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14450	30	2	0.21	367770320	25283	29.91	14400	14670	14400	18740	10100	14420	14546.15	28.62	972	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5050	7.05	0.78	12	0.07	2050.00	18627.00	19870	20230217	-27.28	12070	20231020	19.72	19870	-27.28	20230217	12070	19.72	20231020	19870	-27.28	20230217	12070	19.72	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
103	20231114	110621	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14600	180	2	1.25	295064550	20269	23.98	14400	14670	14400	18740	10100	14420	14557.43	28.62	1132	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5103	7.12	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.52	12070	20231020	20.96	19870	-26.52	20230217	12070	20.96	20231020	19870	-26.52	20230217	12070	20.96	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
104	20231114	100614	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14560	140	2	0.97	192909150	13259	15.69	14400	14670	14400	18740	10100	14420	14549.30	28.62	1166	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5089	7.10	0.78	12	0.04	2050.00	18627.00	19870	20230217	-26.72	12070	20231020	20.63	19870	-26.72	20230217	12070	20.63	20231020	19870	-26.72	20230217	12070	20.63	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
105	20231114	090608	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14480	60	2	0.42	49579110	3434	4.06	14400	14560	14400	18740	10100	14420	14437.71	28.62	547	15246	14832	14626	14212	14006	14730	14110	177	4320	500	10670	10	1	34950884	5061	7.06	0.78	12	0.01	2050.00	18627.00	19870	20230217	-27.13	12070	20231020	19.97	19870	-27.13	20230217	12070	19.97	20231020	19870	-27.13	20230217	12070	19.97	20231020	1.16	N	069080	500	176 억	10004510	N	N	7114	N	N
106	20231113	160604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14420	-230	5	-1.57	1235967980	84012	115.42	14670	15040	14420	19040	10260	14650	14711.82	28.62	2925	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5040	7.03	0.77	12	0.24	2050.00	18627.00	19870	20230217	-27.43	12070	20231020	19.47	19870	-27.43	20230217	12070	19.47	20231020	19870	-27.43	20230217	12070	19.47	20231020	1.18	N	069080	500	176 억	10002422	N	N	7114	N	N
107	20231113	150604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14480	-170	5	-1.16	1140724890	77431	106.38	14670	15040	14480	19040	10260	14650	14732.15	28.62	1992	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5061	7.06	0.78	12	0.22	2050.00	18627.00	19870	20230217	-27.13	12070	20231020	19.97	19870	-27.13	20230217	12070	19.97	20231020	19870	-27.13	20230217	12070	19.97	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
108	20231113	140601	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14570	-80	5	-0.55	1014569030	68750	94.45	14670	15040	14510	19040	10260	14650	14757.37	28.62	3495	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5092	7.11	0.78	12	0.20	2050.00	18627.00	19870	20230217	-26.67	12070	20231020	20.71	19870	-26.67	20230217	12070	20.71	20231020	19870	-26.67	20230217	12070	20.71	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
109	20231113	130600	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14550	-100	5	-0.68	947735870	64159	88.15	14670	15040	14510	19040	10260	14650	14771.67	28.62	3848	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5085	7.10	0.78	12	0.18	2050.00	18627.00	19870	20230217	-26.77	12070	20231020	20.55	19870	-26.77	20230217	12070	20.55	20231020	19870	-26.77	20230217	12070	20.55	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
110	20231113	120601	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14540	-110	5	-0.75	835783400	56484	77.60	14670	15040	14510	19040	10260	14650	14796.82	28.62	3797	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5082	7.09	0.78	12	0.16	2050.00	18627.00	19870	20230217	-26.82	12070	20231020	20.46	19870	-26.82	20230217	12070	20.46	20231020	19870	-26.82	20230217	12070	20.46	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
111	20231113	110559	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14730	80	2	0.55	631936810	42551	58.46	14670	15040	14650	19040	10260	14650	14851.28	28.62	1644	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5148	7.19	0.79	12	0.12	2050.00	18627.00	19870	20230217	-25.87	12070	20231020	22.04	19870	-25.87	20230217	12070	22.04	20231020	19870	-25.87	20230217	12070	22.04	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
112	20231113	100558	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14850	200	2	1.37	524538540	35275	48.46	14670	15040	14650	19040	10260	14650	14869.98	28.62	4589	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5190	7.24	0.80	12	0.10	2050.00	18627.00	19870	20230217	-25.26	12070	20231020	23.03	19870	-25.26	20230217	12070	23.03	20231020	19870	-25.26	20230217	12070	23.03	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
113	20231113	090603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14750	100	2	0.68	53042970	3608	4.96	14670	14780	14670	19040	10260	14650	14701.49	28.62	-739	15116	14882	14596	14362	14076	14740	14220	177	4390	500	10840	10	1	34950884	5155	7.20	0.79	12	0.01	2050.00	18627.00	19870	20230217	-25.77	12070	20231020	22.20	19870	-25.77	20230217	12070	22.20	20231020	19870	-25.77	20230217	12070	22.20	20231020	1.18	N	069080	500	176 억	10002422	N	N	9	N	N
114	20231110	160618	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14650	-110	5	-0.75	1058327110	72767	86.66	14790	14830	14310	19180	10340	14760	14543.92	28.72	-35012	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5120	7.15	0.79	12	0.21	2050.00	18627.00	19870	20230217	-26.27	12070	20231020	21.38	19870	-26.27	20230217	12070	21.38	20231020	19870	-26.27	20230217	12070	21.38	20231020	1.19	N	069080	500	176 억	10037386	N	N	9	N	N
115	20231110	150611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14590	-170	5	-1.15	939725710	64668	77.01	14790	14830	14310	19180	10340	14760	14531.54	28.72	-30117	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5099	7.12	0.78	12	0.19	2050.00	18627.00	19870	20230217	-26.57	12070	20231020	20.88	19870	-26.57	20230217	12070	20.88	20231020	19870	-26.57	20230217	12070	20.88	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
116	20231110	140605	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14330	-430	5	-2.91	595681390	40936	48.75	14790	14830	14320	19180	10340	14760	14551.53	28.72	-18390	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5008	6.99	0.77	12	0.12	2050.00	18627.00	19870	20230217	-27.88	12070	20231020	18.72	19870	-27.88	20230217	12070	18.72	20231020	19870	-27.88	20230217	12070	18.72	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
117	20231110	130606	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14360	-400	5	-2.71	550204840	37766	44.97	14790	14830	14350	19180	10340	14760	14568.79	28.72	-17426	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5019	7.00	0.77	12	0.11	2050.00	18627.00	19870	20230217	-27.73	12070	20231020	18.97	19870	-27.73	20230217	12070	18.97	20231020	19870	-27.73	20230217	12070	18.97	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
118	20231110	120608	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14420	-340	5	-2.30	481961290	33022	39.32	14790	14830	14410	19180	10340	14760	14595.16	28.72	-15555	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5040	7.03	0.77	12	0.09	2050.00	18627.00	19870	20230217	-27.43	12070	20231020	19.47	19870	-27.43	20230217	12070	19.47	20231020	19870	-27.43	20230217	12070	19.47	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
119	20231110	110601	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14470	-290	5	-1.96	428222520	29306	34.90	14790	14830	14450	19180	10340	14760	14612.11	28.72	-12829	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5057	7.06	0.78	12	0.08	2050.00	18627.00	19870	20230217	-27.18	12070	20231020	19.88	19870	-27.18	20230217	12070	19.88	20231020	19870	-27.18	20230217	12070	19.88	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
120	20231110	100607	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14490	-270	5	-1.83	347115150	23709	28.23	14790	14830	14460	19180	10340	14760	14640.65	28.72	-8864	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5064	7.07	0.78	12	0.07	2050.00	18627.00	19870	20230217	-27.08	12070	20231020	20.05	19870	-27.08	20230217	12070	20.05	20231020	19870	-27.08	20230217	12070	20.05	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
121	20231110	090556	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14680	-80	5	-0.54	49854330	3390	4.04	14790	14790	14630	19180	10340	14760	14706.29	28.72	-2912	15100	14930	14590	14420	14080	15015	14505	177	4420	500	10920	10	1	34950884	5131	7.16	0.79	12	0.01	2050.00	18627.00	19870	20230217	-26.12	12070	20231020	21.62	19870	-26.12	20230217	12070	21.62	20231020	19870	-26.12	20230217	12070	21.62	20231020	1.19	N	069080	500	176 억	10037386	N	N	0	N	N
122	20231109	160550	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14760	280	2	1.93	1223798450	83943	82.73	14590	14760	14250	18820	10140	14480	14578.49	28.72	-806	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	5159	7.20	0.79	12	0.24	2050.00	18627.00	19870	20230217	-25.72	12070	20231020	22.29	19870	-25.72	20230217	12070	22.29	20231020	19870	-25.72	20230217	12070	22.29	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
123	20231109	150551	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14710	230	2	1.59	1089239550	74806	73.72	14590	14720	14250	18820	10140	14480	14560.87	28.72	270	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	5141	7.18	0.79	12	0.21	2050.00	18627.00	19870	20230217	-25.97	12070	20231020	21.87	19870	-25.97	20230217	12070	21.87	20231020	19870	-25.97	20230217	12070	21.87	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
124	20231109	140550	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14630	150	2	1.04	882873290	60734	59.86	14590	14720	14250	18820	10140	14480	14536.73	28.72	-1737	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	5113	7.14	0.79	12	0.17	2050.00	18627.00	19870	20230217	-26.37	12070	20231020	21.21	19870	-26.37	20230217	12070	21.21	20231020	19870	-26.37	20230217	12070	21.21	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
125	20231109	130552	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14650	170	2	1.17	665990650	45933	45.27	14590	14720	14250	18820	10140	14480	14499.18	28.72	-4759	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	5120	7.15	0.79	12	0.13	2050.00	18627.00	19870	20230217	-26.27	12070	20231020	21.38	19870	-26.27	20230217	12070	21.38	20231020	19870	-26.27	20230217	12070	21.38	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
126	20231109	120554	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14530	50	2	0.35	478277260	33062	32.58	14590	14720	14250	18820	10140	14480	14466.07	28.72	-4651	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	5078	7.09	0.78	12	0.09	2050.00	18627.00	19870	20230217	-26.87	12070	20231020	20.38	19870	-26.87	20230217	12070	20.38	20231020	19870	-26.87	20230217	12070	20.38	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
127	20231109	110552	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14300	-180	5	-1.24	375759080	25973	25.60	14590	14720	14250	18820	10140	14480	14467.29	28.72	-4832	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	4998	6.98	0.77	12	0.07	2050.00	18627.00	19870	20230217	-28.03	12070	20231020	18.48	19870	-28.03	20230217	12070	18.48	20231020	19870	-28.03	20230217	12070	18.48	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
128	20231109	100548	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14290	-190	5	-1.31	335610630	23171	22.84	14590	14720	14290	18820	10140	14480	14484.08	28.72	-2878	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	4994	6.97	0.77	12	0.07	2050.00	18627.00	19870	20230217	-28.08	12070	20231020	18.39	19870	-28.08	20230217	12070	18.39	20231020	19870	-28.08	20230217	12070	18.39	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
129	20231109	090549	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14420	-60	5	-0.41	58511300	4033	3.97	14590	14710	14400	18820	10140	14480	14508.22	28.72	-1429	15100	14790	14410	14100	13720	14945	14255	177	4340	500	10710	10	1	34950884	5040	7.03	0.77	12	0.01	2050.00	18627.00	19870	20230217	-27.43	12070	20231020	19.47	19870	-27.43	20230217	12070	19.47	20231020	19870	-27.43	20230217	12070	19.47	20231020	1.18	N	069080	500	176 억	10038925	N	N	1568	N	N
130	20231108	160546	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14480	510	2	3.65	1449340250	99690	251.42	14200	14720	14030	18160	9780	13970	14538.62	28.67	19832	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5061	7.06	0.78	12	0.29	2050.00	18627.00	19870	20230217	-27.13	12070	20231020	19.97	19870	-27.13	20230217	12070	19.97	20231020	19870	-27.13	20230217	12070	19.97	20231020	1.20	N	069080	500	176 억	10020150	N	N	1568	N	N
131	20231108	150548	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14360	390	2	2.79	1394797340	95912	241.89	14200	14720	14030	18160	9780	13970	14542.47	28.67	18537	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5019	7.00	0.77	12	0.27	2050.00	18627.00	19870	20230217	-27.73	12070	20231020	18.97	19870	-27.73	20230217	12070	18.97	20231020	19870	-27.73	20230217	12070	18.97	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
132	20231108	140547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14550	580	2	4.15	1207470910	83013	209.36	14200	14720	14030	18160	9780	13970	14545.56	28.67	18284	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5085	7.10	0.78	12	0.24	2050.00	18627.00	19870	20230217	-26.77	12070	20231020	20.55	19870	-26.77	20230217	12070	20.55	20231020	19870	-26.77	20230217	12070	20.55	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
133	20231108	130548	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14510	540	2	3.87	1124122560	77294	194.94	14200	14720	14030	18160	9780	13970	14543.46	28.67	18379	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5071	7.08	0.78	12	0.22	2050.00	18627.00	19870	20230217	-26.98	12070	20231020	20.22	19870	-26.98	20230217	12070	20.22	20231020	19870	-26.98	20230217	12070	20.22	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
134	20231108	120542	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14620	650	2	4.65	1058943510	72807	183.62	14200	14720	14030	18160	9780	13970	14544.53	28.67	18777	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5110	7.13	0.78	12	0.21	2050.00	18627.00	19870	20230217	-26.42	12070	20231020	21.13	19870	-26.42	20230217	12070	21.13	20231020	19870	-26.42	20230217	12070	21.13	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
135	20231108	110546	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14580	610	2	4.37	964455790	66335	167.30	14200	14720	14030	18160	9780	13970	14539.17	28.67	18494	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5096	7.11	0.78	12	0.19	2050.00	18627.00	19870	20230217	-26.62	12070	20231020	20.80	19870	-26.62	20230217	12070	20.80	20231020	19870	-26.62	20230217	12070	20.80	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
136	20231108	100547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14550	580	2	4.15	668112790	46053	116.15	14200	14690	14030	18160	9780	13970	14507.48	28.67	13016	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	5085	7.10	0.78	12	0.13	2050.00	18627.00	19870	20230217	-26.77	12070	20231020	20.55	19870	-26.77	20230217	12070	20.55	20231020	19870	-26.77	20230217	12070	20.55	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
137	20231108	090544	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14060	90	2	0.64	29193890	2071	5.22	14200	14200	14030	18160	9780	13970	14096.52	28.67	883	14716	14342	14106	13732	13496	14225	13615	177	4190	500	10330	10	1	34950884	4914	6.86	0.75	12	0.01	2050.00	18627.00	19870	20230217	-29.24	12070	20231020	16.49	19870	-29.24	20230217	12070	16.49	20231020	19870	-29.24	20230217	12070	16.49	20231020	1.20	N	069080	500	176 억	10020150	N	N	40	N	N
138	20231107	160547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13970	-370	5	-2.58	554461360	39488	100.75	14480	14480	13870	18640	10040	14340	14041.49	28.65	5423	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4883	6.81	0.75	12	0.11	2050.00	18627.00	19870	20230217	-29.69	12070	20231020	15.74	19870	-29.69	20230217	12070	15.74	20231020	19870	-29.69	20230217	12070	15.74	20231020	1.20	N	069080	500	176 억	10014438	N	N	37	N	N
139	20231107	150547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14030	-310	5	-2.16	520725050	37076	94.59	14480	14480	13870	18640	10040	14340	14044.80	28.65	4767	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4904	6.84	0.75	12	0.11	2050.00	18627.00	19870	20230217	-29.39	12070	20231020	16.24	19870	-29.39	20230217	12070	16.24	20231020	19870	-29.39	20230217	12070	16.24	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
140	20231107	140550	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14010	-330	5	-2.30	472018920	33598	85.72	14480	14480	13870	18640	10040	14340	14049.02	28.65	2455	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4897	6.83	0.75	12	0.10	2050.00	18627.00	19870	20230217	-29.49	12070	20231020	16.07	19870	-29.49	20230217	12070	16.07	20231020	19870	-29.49	20230217	12070	16.07	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
141	20231107	130548	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13970	-370	5	-2.58	399228540	28400	72.46	14480	14480	13870	18640	10040	14340	14057.34	28.65	-530	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4883	6.81	0.75	12	0.08	2050.00	18627.00	19870	20230217	-29.69	12070	20231020	15.74	19870	-29.69	20230217	12070	15.74	20231020	19870	-29.69	20230217	12070	15.74	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
142	20231107	120545	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13950	-390	5	-2.72	323143940	22936	58.52	14480	14480	13950	18640	10040	14340	14088.94	28.65	-2129	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4876	6.80	0.75	12	0.07	2050.00	18627.00	19870	20230217	-29.79	12070	20231020	15.58	19870	-29.79	20230217	12070	15.58	20231020	19870	-29.79	20230217	12070	15.58	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
143	20231107	110545	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14090	-250	5	-1.74	145994550	10285	26.24	14480	14480	14040	18640	10040	14340	14194.90	28.65	-1384	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4925	6.87	0.76	12	0.03	2050.00	18627.00	19870	20230217	-29.09	12070	20231020	16.74	19870	-29.09	20230217	12070	16.74	20231020	19870	-29.09	20230217	12070	16.74	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
144	20231107	100553	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14100	-240	5	-1.67	117739010	8280	21.13	14480	14480	14080	18640	10040	14340	14219.69	28.65	-1802	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4928	6.88	0.76	12	0.02	2050.00	18627.00	19870	20230217	-29.04	12070	20231020	16.82	19870	-29.04	20230217	12070	16.82	20231020	19870	-29.04	20230217	12070	16.82	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
145	20231107	090538	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14140	-200	5	-1.39	50932670	3558	9.08	14480	14480	14100	18640	10040	14340	14314.97	28.65	-1968	14586	14462	14216	14092	13846	14525	14155	177	4300	500	10610	10	1	34950884	4942	6.90	0.76	12	0.01	2050.00	18627.00	19870	20230217	-28.84	12070	20231020	17.15	19870	-28.84	20230217	12070	17.15	20231020	19870	-28.84	20230217	12070	17.15	20231020	1.20	N	069080	500	176 억	10014438	N	N	28	N	N
146	20231106	160533	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14340	370	2	2.65	556913110	39183	66.44	14100	14340	13970	18160	9780	13970	14212.94	28.64	2595	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	5012	7.00	0.77	12	0.11	2050.00	18627.00	19870	20230217	-27.83	12070	20231020	18.81	19870	-27.83	20230217	12070	18.81	20231020	19870	-27.83	20230217	12070	18.81	20231020	1.19	N	069080	500	176 억	10011491	N	N	26	N	N
147	20231106	150536	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14330	360	2	2.58	536878790	37785	64.07	14100	14340	13970	18160	9780	13970	14208.91	28.64	2423	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	5008	6.99	0.77	12	0.11	2050.00	18627.00	19870	20230217	-27.88	12070	20231020	18.72	19870	-27.88	20230217	12070	18.72	20231020	19870	-27.88	20230217	12070	18.72	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
148	20231106	140534	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14310	340	2	2.43	512155070	36055	61.14	14100	14330	13970	18160	9780	13970	14204.96	28.64	1758	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	5001	6.98	0.77	12	0.10	2050.00	18627.00	19870	20230217	-27.98	12070	20231020	18.56	19870	-27.98	20230217	12070	18.56	20231020	19870	-27.98	20230217	12070	18.56	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
149	20231106	130541	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14240	270	2	1.93	423716230	29873	50.66	14100	14320	13970	18160	9780	13970	14184.06	28.64	437	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	4977	6.95	0.76	12	0.09	2050.00	18627.00	19870	20230217	-28.33	12070	20231020	17.98	19870	-28.33	20230217	12070	17.98	20231020	19870	-28.33	20230217	12070	17.98	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
150	20231106	120537	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14270	300	2	2.15	386668730	27270	46.24	14100	14320	13970	18160	9780	13970	14179.42	28.64	-89	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	4987	6.96	0.77	12	0.08	2050.00	18627.00	19870	20230217	-28.18	12070	20231020	18.23	19870	-28.18	20230217	12070	18.23	20231020	19870	-28.18	20230217	12070	18.23	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
151	20231106	110537	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14240	270	2	1.93	305774040	21602	36.63	14100	14280	13970	18160	9780	13970	14155.07	28.64	-1165	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	4977	6.95	0.76	12	0.06	2050.00	18627.00	19870	20230217	-28.33	12070	20231020	17.98	19870	-28.33	20230217	12070	17.98	20231020	19870	-28.33	20230217	12070	17.98	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
152	20231106	100515	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14270	300	2	2.15	248789530	17593	29.83	14100	14270	13970	18160	9780	13970	14141.59	28.64	-1260	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	4987	6.96	0.77	12	0.05	2050.00	18627.00	19870	20230217	-28.18	12070	20231020	18.23	19870	-28.18	20230217	12070	18.23	20231020	19870	-28.18	20230217	12070	18.23	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
153	20231106	090538	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14110	140	2	1.00	51061600	3619	6.14	14100	14140	14020	18160	9780	13970	14110.09	28.64	83	14436	14202	13876	13642	13316	14320	13760	177	4190	500	10330	10	1	34950884	4932	6.88	0.76	12	0.01	2050.00	18627.00	19870	20230217	-28.99	12070	20231020	16.90	19870	-28.99	20230217	12070	16.90	20231020	19870	-28.99	20230217	12070	16.90	20231020	1.19	N	069080	500	176 억	10011491	N	N	2348	N	N
154	20231103	160530	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13970	400	2	2.95	819281370	58936	169.52	13690	14110	13550	17640	9500	13570	13901.20	28.57	24715	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4883	6.81	0.75	12	0.17	2050.00	18627.00	19870	20230217	-29.69	12070	20231020	15.74	19870	-29.69	20230217	12070	15.74	20231020	19870	-29.69	20230217	12070	15.74	20231020	1.19	N	069080	500	176 억	9986789	N	N	2348	N	N
155	20231103	150529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14030	460	2	3.39	787483320	56662	162.98	13690	14110	13550	17640	9500	13570	13897.91	28.57	23559	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4904	6.84	0.75	12	0.16	2050.00	18627.00	19870	20230217	-29.39	12070	20231020	16.24	19870	-29.39	20230217	12070	16.24	20231020	19870	-29.39	20230217	12070	16.24	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
156	20231103	140528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14030	460	2	3.39	734966340	52916	152.20	13690	14110	13550	17640	9500	13570	13889.30	28.57	21975	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4904	6.84	0.75	12	0.15	2050.00	18627.00	19870	20230217	-29.39	12070	20231020	16.24	19870	-29.39	20230217	12070	16.24	20231020	19870	-29.39	20230217	12070	16.24	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
157	20231103	130529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13980	410	2	3.02	672206540	48438	139.32	13690	14110	13550	17640	9500	13570	13877.67	28.57	20094	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4886	6.82	0.75	12	0.14	2050.00	18627.00	19870	20230217	-29.64	12070	20231020	15.82	19870	-29.64	20230217	12070	15.82	20231020	19870	-29.64	20230217	12070	15.82	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
158	20231103	120529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14000	430	2	3.17	642043770	46283	133.12	13690	14110	13550	17640	9500	13570	13872.13	28.57	19004	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4893	6.83	0.75	12	0.13	2050.00	18627.00	19870	20230217	-29.54	12070	20231020	15.99	19870	-29.54	20230217	12070	15.99	20231020	19870	-29.54	20230217	12070	15.99	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
159	20231103	110533	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13890	320	2	2.36	606457180	43732	125.79	13690	14110	13550	17640	9500	13570	13867.58	28.57	17871	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4855	6.78	0.75	12	0.13	2050.00	18627.00	19870	20230217	-30.10	12070	20231020	15.08	19870	-30.10	20230217	12070	15.08	20231020	19870	-30.10	20230217	12070	15.08	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
160	20231103	100524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14030	460	2	3.39	493980910	35663	102.58	13690	14110	13550	17640	9500	13570	13851.36	28.57	15612	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4904	6.84	0.75	12	0.10	2050.00	18627.00	19870	20230217	-29.39	12070	20231020	16.24	19870	-29.39	20230217	12070	16.24	20231020	19870	-29.39	20230217	12070	16.24	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
161	20231103	090524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13550	-20	5	-0.15	25355510	1858	5.34	13690	13690	13550	17640	9500	13570	13646.67	28.57	-396	13823	13696	13573	13446	13323	13635	13385	177	4070	500	10040	10	1	34950884	4736	6.61	0.73	12	0.01	2050.00	18627.00	19870	20230217	-31.81	12070	20231020	12.26	19870	-31.81	20230217	12070	12.26	20231020	19870	-31.81	20230217	12070	12.26	20231020	1.19	N	069080	500	176 억	9986789	N	N	1513	N	N
162	20231102	160525	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13570	-20	5	-0.15	471627410	34760	77.64	13700	13700	13450	17660	9520	13590	13568.11	28.58	-1182	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4743	6.62	0.73	12	0.10	2050.00	18627.00	19870	20230217	-31.71	12070	20231020	12.43	19870	-31.71	20230217	12070	12.43	20231020	19870	-31.71	20230217	12070	12.43	20231020	1.19	N	069080	500	176 억	9987582	N	N	1513	N	N
163	20231102	150530	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13570	-20	5	-0.15	431029450	31769	70.96	13700	13700	13450	17660	9520	13590	13567.61	28.58	-1178	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4743	6.62	0.73	12	0.09	2050.00	18627.00	19870	20230217	-31.71	12070	20231020	12.43	19870	-31.71	20230217	12070	12.43	20231020	19870	-31.71	20230217	12070	12.43	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
164	20231102	140521	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13590	0	3	0.00	406715290	29979	66.96	13700	13700	13450	17660	9520	13590	13566.67	28.58	-944	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4750	6.63	0.73	12	0.09	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
165	20231102	130525	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13560	-30	5	-0.22	342917150	25277	56.46	13700	13700	13450	17660	9520	13590	13566.37	28.58	-612	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4739	6.61	0.73	12	0.07	2050.00	18627.00	19870	20230217	-31.76	12070	20231020	12.34	19870	-31.76	20230217	12070	12.34	20231020	19870	-31.76	20230217	12070	12.34	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
166	20231102	120523	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13490	-100	5	-0.74	291521930	21472	47.96	13700	13700	13480	17660	9520	13590	13576.84	28.58	-723	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4715	6.58	0.72	12	0.06	2050.00	18627.00	19870	20230217	-32.11	12070	20231020	11.76	19870	-32.11	20230217	12070	11.76	20231020	19870	-32.11	20230217	12070	11.76	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
167	20231102	110524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13590	0	3	0.00	178944260	13144	29.36	13700	13700	13540	17660	9520	13590	13614.14	28.58	-878	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4750	6.63	0.73	12	0.04	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
168	20231102	100524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13610	20	2	0.15	95757590	7032	15.71	13700	13700	13540	17660	9520	13590	13617.40	28.58	-223	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4757	6.64	0.73	12	0.02	2050.00	18627.00	19870	20230217	-31.50	12070	20231020	12.76	19870	-31.50	20230217	12070	12.76	20231020	19870	-31.50	20230217	12070	12.76	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
169	20231102	090528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13680	90	2	0.66	2980480	218	0.49	13700	13700	13610	17660	9520	13590	13671.93	28.58	-75	13983	13786	13593	13396	13203	13690	13300	177	4070	500	10050	10	1	34950884	4781	6.67	0.73	12	0.00	2050.00	18627.00	19870	20230217	-31.15	12070	20231020	13.34	19870	-31.15	20230217	12070	13.34	20231020	19870	-31.15	20230217	12070	13.34	20231020	1.19	N	069080	500	176 억	9987582	N	N	1240	N	N
170	20231101	160522	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13590	-120	5	-0.88	605621570	44642	74.17	13730	13790	13400	17820	9600	13710	13566.18	28.59	-5804	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4750	6.63	0.73	12	0.13	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.19	N	069080	500	176 억	9992373	N	N	1240	N	N
171	20231101	150520	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13550	-160	5	-1.17	584432070	43082	71.58	13730	13790	13400	17820	9600	13710	13565.57	28.59	-5450	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4736	6.61	0.73	12	0.12	2050.00	18627.00	19870	20230217	-31.81	12070	20231020	12.26	19870	-31.81	20230217	12070	12.26	20231020	19870	-31.81	20230217	12070	12.26	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N
172	20231101	140517	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13640	-70	5	-0.51	542380370	39981	66.43	13730	13790	13400	17820	9600	13710	13565.95	28.59	-4290	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4767	6.65	0.73	12	0.11	2050.00	18627.00	19870	20230217	-31.35	12070	20231020	13.01	19870	-31.35	20230217	12070	13.01	20231020	19870	-31.35	20230217	12070	13.01	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N
173	20231101	130521	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13580	-130	5	-0.95	526931230	38841	64.53	13730	13790	13400	17820	9600	13710	13566.37	28.59	-4614	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4746	6.62	0.73	12	0.11	2050.00	18627.00	19870	20230217	-31.66	12070	20231020	12.51	19870	-31.66	20230217	12070	12.51	20231020	19870	-31.66	20230217	12070	12.51	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N
174	20231101	120533	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13590	-120	5	-0.88	491285370	36223	60.18	13730	13790	13400	17820	9600	13710	13562.80	28.59	-4177	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4750	6.63	0.73	12	0.10	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N
175	20231101	110536	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13480	-230	5	-1.68	454808190	33521	55.69	13730	13790	13400	17820	9600	13710	13567.86	28.59	-5282	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4711	6.58	0.72	12	0.10	2050.00	18627.00	19870	20230217	-32.16	12070	20231020	11.68	19870	-32.16	20230217	12070	11.68	20231020	19870	-32.16	20230217	12070	11.68	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N
176	20231101	100529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13710	0	3	0.00	252634680	18567	30.85	13730	13790	13490	17820	9600	13710	13606.65	28.59	-5639	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4792	6.69	0.74	12	0.05	2050.00	18627.00	19870	20230217	-31.00	12070	20231020	13.59	19870	-31.00	20230217	12070	13.59	20231020	19870	-31.00	20230217	12070	13.59	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N
177	20231101	090530	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	13580	-130	5	-0.95	41552010	3028	5.03	13730	13790	13580	17820	9600	13710	13722.59	28.59	-823	14123	13916	13693	13486	13263	14020	13590	177	4110	500	10140	10	1	34950884	4746	6.62	0.73	12	0.01	2050.00	18627.00	19870	20230217	-31.66	12070	20231020	12.51	19870	-31.66	20230217	12070	12.51	20231020	19870	-31.66	20230217	12070	12.51	20231020	1.19	N	069080	500	176 억	9992373	N	N	5339	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History