KissMeData/069080/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160656	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
3	20231229	150652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
4	20231229	140653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
5	20231229	130652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
6	20231229	120654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
7	20231229	110625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
8	20231229	100631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
9	20231229	090631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	897698780	54945	61.36	16510	16650	16240	21600	11650	16630	16338.07	28.77	-8819	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10055357	N	N	406	N	N
10	20231228	160624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-280	5	-1.68	896637480	54880	61.29	16510	16650	16240	21600	11650	16630	16338.07	28.80	0	-9916	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5714	7.98	0.88	12	0.16	2050.00	18627.00	19870	20230217	-17.72	12070	20231020	35.46	19870	-17.72	20230217	12070	35.46	20231020	19870	-17.72	20230217	12070	35.46	20231020	1.18	N	069080	500	176 억	10064176	N	N	405	N	N
11	20231228	150631	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16310	-320	5	-1.92	798714240	48873	54.58	16510	16650	16250	21600	11650	16630	16342.65	28.80	0	-9345	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5700	7.96	0.88	12	0.14	2050.00	18627.00	19870	20230217	-17.92	12070	20231020	35.13	19870	-17.92	20230217	12070	35.13	20231020	19870	-17.92	20230217	12070	35.13	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
12	20231228	140624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	-350	5	-2.10	615259290	37606	42.00	16510	16650	16250	21600	11650	16630	16360.67	28.80	0	-6989	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5690	7.94	0.87	12	0.11	2050.00	18627.00	19870	20230217	-18.07	12070	20231020	34.88	19870	-18.07	20230217	12070	34.88	20231020	19870	-18.07	20230217	12070	34.88	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
13	20231228	130624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	-260	5	-1.56	437586110	26702	29.82	16510	16650	16310	21600	11650	16630	16387.77	28.80	0	-6113	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5721	7.99	0.88	12	0.08	2050.00	18627.00	19870	20230217	-17.61	12070	20231020	35.63	19870	-17.61	20230217	12070	35.63	20231020	19870	-17.61	20230217	12070	35.63	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
14	20231228	120626	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	-290	5	-1.74	353728610	21568	24.09	16510	16650	16310	21600	11650	16630	16400.62	28.80	0	-3720	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5711	7.97	0.88	12	0.06	2050.00	18627.00	19870	20230217	-17.77	12070	20231020	35.38	19870	-17.77	20230217	12070	35.38	20231020	19870	-17.77	20230217	12070	35.38	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
15	20231228	110627	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16390	-240	5	-1.44	308973430	18832	21.03	16510	16650	16310	21600	11650	16630	16406.83	28.80	0	-2444	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5728	8.00	0.88	12	0.05	2050.00	18627.00	19870	20230217	-17.51	12070	20231020	35.79	19870	-17.51	20230217	12070	35.79	20231020	19870	-17.51	20230217	12070	35.79	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
16	20231228	100624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16380	-250	5	-1.50	186968020	11373	12.70	16510	16650	16350	21600	11650	16630	16439.64	28.80	0	-2429	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5725	7.99	0.88	12	0.03	2050.00	18627.00	19870	20230217	-17.56	12070	20231020	35.71	19870	-17.56	20230217	12070	35.71	20231020	19870	-17.56	20230217	12070	35.71	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
17	20231228	090624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16530	-100	5	-0.60	15601060	942	1.05	16510	16650	16510	21600	11650	16630	16561.63	28.80	0	333	16936	16782	16566	16412	16196	16860	16490	177	4970	500	12300	10	1	34950884	5777	8.06	0.89	12	0.00	2050.00	18627.00	19870	20230217	-16.81	12070	20231020	36.95	19870	-16.81	20230217	12070	36.95	20231020	19870	-16.81	20230217	12070	36.95	20231020	1.18	N	069080	500	176 억	10064176	N	N	6	N	N
18	20231227	160620	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	80	2	0.48	1474765920	89453	115.20	16500	16720	16350	21500	11590	16550	16486.47	28.76	-5744	6392	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5812	8.11	0.89	12	0.26	2050.00	18627.00	19870	20230217	-16.31	12070	20231020	37.78	19870	-16.31	20230217	12070	37.78	20231020	19870	-16.31	20230217	12070	37.78	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
19	20231227	150628	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16540	-10	5	-0.06	1385304750	84065	108.26	16500	16720	16350	21500	11590	16550	16478.97	28.76	-5744	8490	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5781	8.07	0.89	12	0.24	2050.00	18627.00	19870	20230217	-16.76	12070	20231020	37.03	19870	-16.76	20230217	12070	37.03	20231020	19870	-16.76	20230217	12070	37.03	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
20	20231227	140626	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16430	-120	5	-0.73	1162585430	70550	90.85	16500	16720	16350	21500	11590	16550	16478.89	28.76	-5744	9503	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5742	8.01	0.88	12	0.20	2050.00	18627.00	19870	20230217	-17.31	12070	20231020	36.12	19870	-17.31	20230217	12070	36.12	20231020	19870	-17.31	20230217	12070	36.12	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
21	20231227	130621	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16560	10	2	0.06	973238420	59084	76.09	16500	16720	16350	21500	11590	16550	16472.11	28.76	-5744	9250	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5788	8.08	0.89	12	0.17	2050.00	18627.00	19870	20230217	-16.66	12070	20231020	37.20	19870	-16.66	20230217	12070	37.20	20231020	19870	-16.66	20230217	12070	37.20	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
22	20231227	120622	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	-100	5	-0.60	778069390	47291	60.90	16500	16720	16350	21500	11590	16550	16452.80	28.76	-5744	9013	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5749	8.02	0.88	12	0.14	2050.00	18627.00	19870	20230217	-17.21	12070	20231020	36.29	19870	-17.21	20230217	12070	36.29	20231020	19870	-17.21	20230217	12070	36.29	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
23	20231227	110625	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16400	-150	5	-0.91	590556510	35902	46.23	16500	16720	16350	21500	11590	16550	16449.13	28.76	-5744	6509	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5732	8.00	0.88	12	0.10	2050.00	18627.00	19870	20230217	-17.46	12070	20231020	35.87	19870	-17.46	20230217	12070	35.87	20231020	19870	-17.46	20230217	12070	35.87	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
24	20231227	100626	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16490	-60	5	-0.36	231356350	14021	18.06	16500	16720	16420	21500	11590	16550	16500.70	28.76	-5744	-1553	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5763	8.04	0.89	12	0.04	2050.00	18627.00	19870	20230217	-17.01	12070	20231020	36.62	19870	-17.01	20230217	12070	36.62	20231020	19870	-17.01	20230217	12070	36.62	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
25	20231227	090627	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	-50	5	-0.30	34621460	2098	2.70	16500	16600	16490	21500	11590	16550	16502.13	28.76	-5744	10	17250	16900	16720	16370	16190	16810	16280	177	4950	500	12240	10	1	34950884	5767	8.05	0.89	12	0.01	2050.00	18627.00	19870	20230217	-16.96	12070	20231020	36.70	19870	-16.96	20230217	12070	36.70	20231020	19870	-16.96	20230217	12070	36.70	20231020	1.20	N	069080	500	176 억	10052747	N	N	3	N	N
26	20231226	160627	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16550	-450	5	-2.65	1300341540	77613	42.61	17000	17070	16540	22100	11900	17000	16756.00	28.73	-5000	17469	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5784	8.07	0.89	12	0.22	2050.00	18627.00	19870	20230217	-16.71	12070	20231020	37.12	19870	-16.71	20230217	12070	37.12	20231020	19870	-16.71	20230217	12070	37.12	20231020	1.23	N	069080	500	176 억	10040910	N	N	3	N	N
27	20231226	150624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16590	-410	5	-2.41	1202857660	71727	39.38	17000	17070	16540	22100	11900	17000	16769.94	28.73	-5000	15178	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5798	8.09	0.89	12	0.21	2050.00	18627.00	19870	20230217	-16.51	12070	20231020	37.45	19870	-16.51	20230217	12070	37.45	20231020	19870	-16.51	20230217	12070	37.45	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
28	20231226	140626	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16640	-360	5	-2.12	1032009320	61430	33.73	17000	17070	16620	22100	11900	17000	16799.76	28.73	-5000	11980	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5816	8.12	0.89	12	0.18	2050.00	18627.00	19870	20230217	-16.26	12070	20231020	37.86	19870	-16.26	20230217	12070	37.86	20231020	19870	-16.26	20230217	12070	37.86	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
29	20231226	130625	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-320	5	-1.88	896735660	53299	29.26	17000	17070	16650	22100	11900	17000	16824.62	28.73	-5000	8639	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5830	8.14	0.90	12	0.15	2050.00	18627.00	19870	20230217	-16.05	12070	20231020	38.19	19870	-16.05	20230217	12070	38.19	20231020	19870	-16.05	20230217	12070	38.19	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
30	20231226	120624	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16740	-260	5	-1.53	794058250	47140	25.88	17000	17070	16650	22100	11900	17000	16844.68	28.73	-5000	9324	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5851	8.17	0.90	12	0.13	2050.00	18627.00	19870	20230217	-15.75	12070	20231020	38.69	19870	-15.75	20230217	12070	38.69	20231020	19870	-15.75	20230217	12070	38.69	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
31	20231226	110627	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16770	-230	5	-1.35	749561220	44477	24.42	17000	17070	16650	22100	11900	17000	16852.78	28.73	-5000	8296	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5861	8.18	0.90	12	0.13	2050.00	18627.00	19870	20230217	-15.60	12070	20231020	38.94	19870	-15.60	20230217	12070	38.94	20231020	19870	-15.60	20230217	12070	38.94	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
32	20231226	100625	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16770	-230	5	-1.35	575677450	34071	18.71	17000	17070	16670	22100	11900	17000	16896.41	28.73	-5000	5472	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5861	8.18	0.90	12	0.10	2050.00	18627.00	19870	20230217	-15.60	12070	20231020	38.94	19870	-15.60	20230217	12070	38.94	20231020	19870	-15.60	20230217	12070	38.94	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
33	20231226	090626	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16910	-90	5	-0.53	171005150	10107	5.55	17000	17010	16670	22100	11900	17000	16919.48	28.73	-5000	1381	18366	17682	17256	16572	16146	17470	16360	177	5100	500	12580	10	1	34950884	5910	8.25	0.91	12	0.03	2050.00	18627.00	19870	20230217	-14.90	12070	20231020	40.10	19870	-14.90	20230217	12070	40.10	20231020	19870	-14.90	20230217	12070	40.10	20231020	1.23	N	069080	500	176 억	10040910	N	N	252	N	N
34	20231222	160617	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17000	-820	5	-4.60	3120794070	180119	108.37	17940	17940	16830	23150	12480	17820	17326.48	28.72	1578	-455	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	5942	8.29	0.91	12	0.52	2050.00	18627.00	19870	20230217	-14.44	12070	20231020	40.85	19870	-14.44	20230217	12070	40.85	20231020	19870	-14.44	20230217	12070	40.85	20231020	1.21	N	069080	500	176 억	10038909	N	N	252	N	N
35	20231222	150615	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17000	-820	5	-4.60	2761478160	159070	95.70	17940	17940	16830	23150	12480	17820	17360.14	28.72	1578	6768	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	5942	8.29	0.91	12	0.46	2050.00	18627.00	19870	20230217	-14.44	12070	20231020	40.85	19870	-14.44	20230217	12070	40.85	20231020	19870	-14.44	20230217	12070	40.85	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
36	20231222	140611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17550	-270	5	-1.52	1250943580	70854	42.63	17940	17940	17510	23150	12480	17820	17655.23	28.72	1578	-11408	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	6134	8.56	0.94	12	0.20	2050.00	18627.00	19870	20230217	-11.68	12070	20231020	45.40	19870	-11.68	20230217	12070	45.40	20231020	19870	-11.68	20230217	12070	45.40	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
37	20231222	130614	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17780	-40	5	-0.22	861252380	48788	29.35	17940	17940	17510	23150	12480	17820	17652.96	28.72	1578	-7250	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	6214	8.67	0.95	12	0.14	2050.00	18627.00	19870	20230217	-10.52	12070	20231020	47.31	19870	-10.52	20230217	12070	47.31	20231020	19870	-10.52	20230217	12070	47.31	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
38	20231222	120612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17690	-130	5	-0.73	637070920	36147	21.75	17940	17940	17510	23150	12480	17820	17624.45	28.72	1578	-4759	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	6183	8.63	0.95	12	0.10	2050.00	18627.00	19870	20230217	-10.97	12070	20231020	46.56	19870	-10.97	20230217	12070	46.56	20231020	19870	-10.97	20230217	12070	46.56	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
39	20231222	110615	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17560	-260	5	-1.46	463801190	26333	15.84	17940	17940	17510	23150	12480	17820	17612.93	28.72	1578	-2836	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	6137	8.57	0.94	12	0.08	2050.00	18627.00	19870	20230217	-11.63	12070	20231020	45.48	19870	-11.63	20230217	12070	45.48	20231020	19870	-11.63	20230217	12070	45.48	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
40	20231222	100611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17640	-180	5	-1.01	365937090	20773	12.50	17940	17940	17510	23150	12480	17820	17616.00	28.72	1578	-2092	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	6165	8.60	0.95	12	0.06	2050.00	18627.00	19870	20230217	-11.22	12070	20231020	46.15	19870	-11.22	20230217	12070	46.15	20231020	19870	-11.22	20230217	12070	46.15	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
41	20231222	090613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17750	-70	5	-0.39	36959860	2074	1.25	17940	17940	17730	23150	12480	17820	17820.57	28.72	1578	-1604	18326	18072	17646	17392	16966	18200	17520	177	5330	500	13180	10	1	34950884	6204	8.66	0.95	12	0.01	2050.00	18627.00	19870	20230217	-10.67	12070	20231020	47.06	19870	-10.67	20230217	12070	47.06	20231020	19870	-10.67	20230217	12070	47.06	20231020	1.21	N	069080	500	176 억	10038909	N	N	0	N	N
42	20231221	160609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17820	220	2	1.25	2908697420	165234	122.31	17390	17900	17220	22850	12320	17600	17603.42	28.71	-3529	-2177	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6228	8.69	0.96	12	0.47	2050.00	18627.00	19870	20230217	-10.32	12070	20231020	47.64	19870	-10.32	20230217	12070	47.64	20231020	19870	-10.32	20230217	12070	47.64	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
43	20231221	150611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17800	200	2	1.14	2804528880	159381	117.98	17390	17900	17220	22850	12320	17600	17596.38	28.71	-3529	-845	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6221	8.68	0.96	12	0.46	2050.00	18627.00	19870	20230217	-10.42	12070	20231020	47.47	19870	-10.42	20230217	12070	47.47	20231020	19870	-10.42	20230217	12070	47.47	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
44	20231221	140610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17750	150	2	0.85	2132020820	121665	90.06	17390	17880	17220	22850	12320	17600	17523.70	28.71	-3529	11060	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6204	8.66	0.95	12	0.35	2050.00	18627.00	19870	20230217	-10.67	12070	20231020	47.06	19870	-10.67	20230217	12070	47.06	20231020	19870	-10.67	20230217	12070	47.06	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
45	20231221	130610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17680	80	2	0.45	1233341780	70850	52.45	17390	17710	17220	22850	12320	17600	17407.79	28.71	-3529	7738	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6179	8.62	0.95	12	0.20	2050.00	18627.00	19870	20230217	-11.02	12070	20231020	46.48	19870	-11.02	20230217	12070	46.48	20231020	19870	-11.02	20230217	12070	46.48	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
46	20231221	120612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17510	-90	5	-0.51	958599600	55242	40.89	17390	17650	17220	22850	12320	17600	17352.73	28.71	-3529	4624	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6120	8.54	0.94	12	0.16	2050.00	18627.00	19870	20230217	-11.88	12070	20231020	45.07	19870	-11.88	20230217	12070	45.07	20231020	19870	-11.88	20230217	12070	45.07	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
47	20231221	110613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17460	-140	5	-0.80	707499970	40836	30.23	17390	17580	17220	22850	12320	17600	17325.40	28.71	-3529	2796	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6102	8.52	0.94	12	0.12	2050.00	18627.00	19870	20230217	-12.13	12070	20231020	44.66	19870	-12.13	20230217	12070	44.66	20231020	19870	-12.13	20230217	12070	44.66	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
48	20231221	100609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17330	-270	5	-1.53	469255380	27083	20.05	17390	17580	17220	22850	12320	17600	17326.57	28.71	-3529	-329	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6057	8.45	0.93	12	0.08	2050.00	18627.00	19870	20230217	-12.78	12070	20231020	43.58	19870	-12.78	20230217	12070	43.58	20231020	19870	-12.78	20230217	12070	43.58	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
49	20231221	090610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17260	-340	5	-1.93	190431210	10990	8.14	17390	17440	17220	22850	12320	17600	17327.68	28.71	-3529	1304	18146	17872	17436	17162	16726	18010	17300	177	5250	500	13020	10	1	34950884	6033	8.42	0.93	12	0.03	2050.00	18627.00	19870	20230217	-13.14	12070	20231020	43.00	19870	-13.14	20230217	12070	43.00	20231020	19870	-13.14	20230217	12070	43.00	20231020	1.21	N	069080	500	176 억	10034544	N	N	187	N	N
50	20231220	160611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17600	190	2	1.09	2335773080	134824	159.32	17370	17710	17000	22600	12190	17410	17324.55	28.75	0	-16677	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6151	8.59	0.94	12	0.39	2050.00	18627.00	19870	20230217	-11.42	12070	20231020	45.82	19870	-11.42	20230217	12070	45.82	20231020	19870	-11.42	20230217	12070	45.82	20231020	1.21	N	069080	500	176 억	10047978	N	N	187	N	N
51	20231220	150643	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17530	120	2	0.69	2213364850	127851	151.08	17370	17710	17000	22600	12190	17410	17312.07	28.75	0	-14095	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6127	8.55	0.94	12	0.37	2050.00	18627.00	19870	20230217	-11.78	12070	20231020	45.24	19870	-11.78	20230217	12070	45.24	20231020	19870	-11.78	20230217	12070	45.24	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
52	20231220	140650	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17510	100	2	0.57	1684208300	97739	115.50	17370	17580	17000	22600	12190	17410	17231.69	28.75	0	-8311	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6120	8.54	0.94	12	0.28	2050.00	18627.00	19870	20230217	-11.88	12070	20231020	45.07	19870	-11.88	20230217	12070	45.07	20231020	19870	-11.88	20230217	12070	45.07	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
53	20231220	130647	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17110	-300	5	-1.72	1254076330	73042	86.31	17370	17410	17000	22600	12190	17410	17169.25	28.75	0	-7698	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	5980	8.35	0.92	12	0.21	2050.00	18627.00	19870	20230217	-13.89	12070	20231020	41.76	19870	-13.89	20230217	12070	41.76	20231020	19870	-13.89	20230217	12070	41.76	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
54	20231220	120609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17170	-240	5	-1.38	1023748940	59534	70.35	17370	17410	17070	22600	12190	17410	17196.04	28.75	0	-5440	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6001	8.38	0.92	12	0.17	2050.00	18627.00	19870	20230217	-13.59	12070	20231020	42.25	19870	-13.59	20230217	12070	42.25	20231020	19870	-13.59	20230217	12070	42.25	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
55	20231220	110611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17200	-210	5	-1.21	654420980	37973	44.87	17370	17410	17140	22600	12190	17410	17233.85	28.75	0	728	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6012	8.39	0.92	12	0.11	2050.00	18627.00	19870	20230217	-13.44	12070	20231020	42.50	19870	-13.44	20230217	12070	42.50	20231020	19870	-13.44	20230217	12070	42.50	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
56	20231220	100611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17270	-140	5	-0.80	458100660	26607	31.44	17370	17410	17140	22600	12190	17410	17217.30	28.75	0	5388	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6036	8.42	0.93	12	0.08	2050.00	18627.00	19870	20230217	-13.09	12070	20231020	43.08	19870	-13.09	20230217	12070	43.08	20231020	19870	-13.09	20230217	12070	43.08	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
57	20231220	090610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17210	-200	5	-1.15	11085560	642	0.76	17370	17370	17200	22600	12190	17410	17267.23	28.75	0	-304	17683	17546	17273	17136	16863	17615	17205	177	5190	500	12880	10	1	34950884	6015	8.40	0.92	12	0.00	2050.00	18627.00	19870	20230217	-13.39	12070	20231020	42.58	19870	-13.39	20230217	12070	42.58	20231020	19870	-13.39	20230217	12070	42.58	20231020	1.21	N	069080	500	176 억	10047978	N	N	0	N	N
58	20231219	160610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17410	260	2	1.52	1448881400	84280	58.10	17150	17410	17000	22250	12010	17150	17191.02	28.75	5760	-613	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	6085	8.49	0.93	12	0.24	2050.00	18627.00	19870	20230217	-12.38	12070	20231020	44.24	19870	-12.38	20230217	12070	44.24	20231020	19870	-12.38	20230217	12070	44.24	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
59	20231219	150612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	230	2	1.34	1326448460	77239	53.24	17150	17390	17000	22250	12010	17150	17173.30	28.75	5760	-1451	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	6074	8.48	0.93	12	0.22	2050.00	18627.00	19870	20230217	-12.53	12070	20231020	43.99	19870	-12.53	20230217	12070	43.99	20231020	19870	-12.53	20230217	12070	43.99	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
60	20231219	140609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17050	-100	5	-0.58	945582190	55155	38.02	17150	17360	17000	22250	12010	17150	17144.09	28.75	5760	-3810	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	5959	8.32	0.92	12	0.16	2050.00	18627.00	19870	20230217	-14.19	12070	20231020	41.26	19870	-14.19	20230217	12070	41.26	20231020	19870	-14.19	20230217	12070	41.26	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
61	20231219	130612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17240	90	2	0.52	886451590	51697	35.64	17150	17360	17000	22250	12010	17150	17147.06	28.75	5760	-3411	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	6026	8.41	0.93	12	0.15	2050.00	18627.00	19870	20230217	-13.24	12070	20231020	42.83	19870	-13.24	20230217	12070	42.83	20231020	19870	-13.24	20230217	12070	42.83	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
62	20231219	120613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17160	10	2	0.06	724603250	42253	29.13	17150	17360	17000	22250	12010	17150	17149.16	28.75	5760	300	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	5998	8.37	0.92	12	0.12	2050.00	18627.00	19870	20230217	-13.64	12070	20231020	42.17	19870	-13.64	20230217	12070	42.17	20231020	19870	-13.64	20230217	12070	42.17	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
63	20231219	110611	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17270	120	2	0.70	685268350	39963	27.55	17150	17360	17000	22250	12010	17150	17147.57	28.75	5760	789	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	6036	8.42	0.93	12	0.11	2050.00	18627.00	19870	20230217	-13.09	12070	20231020	43.08	19870	-13.09	20230217	12070	43.08	20231020	19870	-13.09	20230217	12070	43.08	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
64	20231219	100609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17250	100	2	0.58	440569470	25681	17.70	17150	17360	17000	22250	12010	17150	17155.46	28.75	5760	-456	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	6029	8.41	0.93	12	0.07	2050.00	18627.00	19870	20230217	-13.19	12070	20231020	42.92	19870	-13.19	20230217	12070	42.92	20231020	19870	-13.19	20230217	12070	42.92	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
65	20231219	090609	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17190	40	2	0.23	172326830	10083	6.95	17150	17280	17000	22250	12010	17150	17090.83	28.75	5760	645	17910	17530	17340	16960	16770	17435	16865	177	5100	500	12690	10	1	34950884	6008	8.39	0.92	12	0.03	2050.00	18627.00	19870	20230217	-13.49	12070	20231020	42.42	19870	-13.49	20230217	12070	42.42	20231020	19870	-13.49	20230217	12070	42.42	20231020	1.17	N	069080	500	176 억	10048928	N	N	562	N	N
66	20231218	160608	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17150	-240	5	-1.38	2500686370	143640	25.85	17300	17720	17150	22600	12180	17390	17409.92	28.78	8516	-18431	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	5994	8.37	0.92	12	0.41	2050.00	18627.00	19870	20230217	-13.69	12070	20231020	42.09	19870	-13.69	20230217	12070	42.09	20231020	19870	-13.69	20230217	12070	42.09	20231020	1.17	N	069080	500	176 억	10058729	N	N	562	N	N
67	20231218	150608	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17220	-170	5	-0.98	2375255130	136336	24.53	17300	17720	17150	22600	12180	17390	17422.16	28.78	8516	-15704	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6019	8.40	0.92	12	0.39	2050.00	18627.00	19870	20230217	-13.34	12070	20231020	42.67	19870	-13.34	20230217	12070	42.67	20231020	19870	-13.34	20230217	12070	42.67	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
68	20231218	140606	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17190	-200	5	-1.15	2187448390	125430	22.57	17300	17720	17150	22600	12180	17390	17439.75	28.78	8516	-12330	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6008	8.39	0.92	12	0.36	2050.00	18627.00	19870	20230217	-13.49	12070	20231020	42.42	19870	-13.49	20230217	12070	42.42	20231020	19870	-13.49	20230217	12070	42.42	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
69	20231218	130607	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17250	-140	5	-0.81	1913112730	109512	19.71	17300	17720	17250	22600	12180	17390	17469.73	28.78	8516	-13780	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6029	8.41	0.93	12	0.31	2050.00	18627.00	19870	20230217	-13.19	12070	20231020	42.92	19870	-13.19	20230217	12070	42.92	20231020	19870	-13.19	20230217	12070	42.92	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
70	20231218	120603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17320	-70	5	-0.40	1690246270	96628	17.39	17300	17720	17290	22600	12180	17390	17492.73	28.78	8516	-11113	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6053	8.45	0.93	12	0.28	2050.00	18627.00	19870	20230217	-12.83	12070	20231020	43.50	19870	-12.83	20230217	12070	43.50	20231020	19870	-12.83	20230217	12070	43.50	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
71	20231218	110606	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17490	100	2	0.58	1386323820	79135	14.24	17300	17720	17300	22600	12180	17390	17519.12	28.78	8516	-6509	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6113	8.53	0.94	12	0.23	2050.00	18627.00	19870	20230217	-11.98	12070	20231020	44.90	19870	-11.98	20230217	12070	44.90	20231020	19870	-11.98	20230217	12070	44.90	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
72	20231218	100605	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17600	210	2	1.21	1079483080	61636	11.09	17300	17720	17300	22600	12180	17390	17514.65	28.78	8516	-2095	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6151	8.59	0.94	12	0.18	2050.00	18627.00	19870	20230217	-11.42	12070	20231020	45.82	19870	-11.42	20230217	12070	45.82	20231020	19870	-11.42	20230217	12070	45.82	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
73	20231218	090602	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17610	220	2	1.27	350753760	20042	3.61	17300	17720	17300	22600	12180	17390	17503.19	28.78	8516	341	18890	18140	17480	16730	16070	18515	17105	177	5210	500	12860	10	1	34950884	6155	8.59	0.95	12	0.06	2050.00	18627.00	19870	20230217	-11.37	12070	20231020	45.90	19870	-11.37	20230217	12070	45.90	20231020	19870	-11.37	20230217	12070	45.90	20231020	1.17	N	069080	500	176 억	10058729	N	N	7	N	N
74	20231215	160604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17390	810	2	4.89	9809126800	554400	231.04	16880	18230	16820	21550	11610	16580	17693.74	28.77	16	-2740	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6078	8.48	0.93	12	1.59	2050.00	18627.00	19870	20230217	-12.48	12070	20231020	44.08	19870	-12.48	20230217	12070	44.08	20231020	19870	-12.48	20230217	12070	44.08	20231020	1.18	N	069080	500	176 억	10054971	N	N	6	N	N
75	20231215	150606	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17500	920	2	5.55	9246523150	522114	217.58	16880	18230	16820	21550	11610	16580	17709.78	28.77	16	13228	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6116	8.54	0.94	12	1.49	2050.00	18627.00	19870	20230217	-11.93	12070	20231020	44.99	19870	-11.93	20230217	12070	44.99	20231020	19870	-11.93	20230217	12070	44.99	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
76	20231215	140606	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17710	1130	2	6.82	8662945360	488998	203.78	16880	18230	16820	21550	11610	16580	17715.71	28.77	16	17038	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6190	8.64	0.95	12	1.40	2050.00	18627.00	19870	20230217	-10.87	12070	20231020	46.73	19870	-10.87	20230217	12070	46.73	20231020	19870	-10.87	20230217	12070	46.73	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
77	20231215	130603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17470	890	2	5.37	8341672360	470735	196.17	16880	18230	16820	21550	11610	16580	17720.53	28.77	16	19174	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6106	8.52	0.94	12	1.35	2050.00	18627.00	19870	20230217	-12.08	12070	20231020	44.74	19870	-12.08	20230217	12070	44.74	20231020	19870	-12.08	20230217	12070	44.74	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
78	20231215	120603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17680	1100	2	6.63	7874537860	444005	185.03	16880	18230	16820	21550	11610	16580	17735.25	28.77	16	15408	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6179	8.62	0.95	12	1.27	2050.00	18627.00	19870	20230217	-11.02	12070	20231020	46.48	19870	-11.02	20230217	12070	46.48	20231020	19870	-11.02	20230217	12070	46.48	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
79	20231215	110558	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17710	1130	2	6.82	7551526130	425697	177.40	16880	18230	16820	21550	11610	16580	17739.20	28.77	16	16079	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6190	8.64	0.95	12	1.22	2050.00	18627.00	19870	20230217	-10.87	12070	20231020	46.73	19870	-10.87	20230217	12070	46.73	20231020	19870	-10.87	20230217	12070	46.73	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
80	20231215	100604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17990	1410	2	8.50	6300885890	355715	148.24	16880	18230	16820	21550	11610	16580	17713.30	28.77	16	12894	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6288	8.78	0.97	12	1.02	2050.00	18627.00	19870	20230217	-9.46	12070	20231020	49.05	19870	-9.46	20230217	12070	49.05	20231020	19870	-9.46	20230217	12070	49.05	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
81	20231215	090604	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17230	650	2	3.92	784599970	45721	19.05	16880	17320	16820	21550	11610	16580	17160.60	28.77	16	-4844	17206	16892	16686	16372	16166	16790	16270	177	4970	500	12260	10	1	34950884	6022	8.40	0.93	12	0.13	2050.00	18627.00	19870	20230217	-13.29	12070	20231020	42.75	19870	-13.29	20230217	12070	42.75	20231020	19870	-13.29	20230217	12070	42.75	20231020	1.18	N	069080	500	176 억	10054971	N	N	66	N	N
82	20231214	160601	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16580	130	2	0.79	4016069230	239821	70.68	16700	17000	16480	21350	11520	16450	16746.16	28.82	0	-19190	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5795	8.09	0.89	12	0.69	2050.00	18627.00	19870	20230217	-16.56	12070	20231020	37.37	19870	-16.56	20230217	12070	37.37	20231020	19870	-16.56	20230217	12070	37.37	20231020	1.20	N	069080	500	176 억	10072621	N	N	66	N	N
83	20231214	150622	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16580	130	2	0.79	3853529550	229995	67.78	16700	17000	16480	21350	11520	16450	16754.84	28.82	0	-20584	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5795	8.09	0.89	12	0.66	2050.00	18627.00	19870	20230217	-16.56	12070	20231020	37.37	19870	-16.56	20230217	12070	37.37	20231020	19870	-16.56	20230217	12070	37.37	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
84	20231214	140608	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16700	250	2	1.52	3710387860	221395	65.25	16700	17000	16480	21350	11520	16450	16759.13	28.82	0	-18162	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5837	8.15	0.90	12	0.63	2050.00	18627.00	19870	20230217	-15.95	12070	20231020	38.36	19870	-15.95	20230217	12070	38.36	20231020	19870	-15.95	20230217	12070	38.36	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
85	20231214	130618	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	350	2	2.13	3588312060	214099	63.10	16700	17000	16480	21350	11520	16450	16760.06	28.82	0	-16365	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5872	8.20	0.90	12	0.61	2050.00	18627.00	19870	20230217	-15.45	12070	20231020	39.19	19870	-15.45	20230217	12070	39.19	20231020	19870	-15.45	20230217	12070	39.19	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
86	20231214	120629	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16600	150	2	0.91	3250332870	193889	57.14	16700	17000	16480	21350	11520	16450	16763.88	28.82	0	-14831	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5802	8.10	0.89	12	0.55	2050.00	18627.00	19870	20230217	-16.46	12070	20231020	37.53	19870	-16.46	20230217	12070	37.53	20231020	19870	-16.46	20230217	12070	37.53	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
87	20231214	110603	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	50	2	0.30	2942954430	175358	51.68	16700	17000	16480	21350	11520	16450	16782.55	28.82	0	-9066	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5767	8.05	0.89	12	0.50	2050.00	18627.00	19870	20230217	-16.96	12070	20231020	36.70	19870	-16.96	20230217	12070	36.70	20231020	19870	-16.96	20230217	12070	36.70	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
88	20231214	100556	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	300	2	1.82	2393234630	142269	41.93	16700	17000	16640	21350	11520	16450	16821.90	28.82	0	-4444	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5854	8.17	0.90	12	0.41	2050.00	18627.00	19870	20230217	-15.70	12070	20231020	38.77	19870	-15.70	20230217	12070	38.77	20231020	19870	-15.70	20230217	12070	38.77	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
89	20231214	090536	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	300	2	1.82	591743120	35258	10.39	16700	16940	16640	21350	11520	16450	16783.23	28.82	0	-8062	17516	16982	16166	15632	14816	17250	15900	177	4900	500	12170	10	1	34950884	5854	8.17	0.90	12	0.10	2050.00	18627.00	19870	20230217	-15.70	12070	20231020	38.77	19870	-15.70	20230217	12070	38.77	20231020	19870	-15.70	20230217	12070	38.77	20231020	1.20	N	069080	500	176 억	10072621	N	N	0	N	N
90	20231213	160600	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	1130	2	7.38	5476722040	338577	290.87	15500	16700	15350	19910	10730	15320	16175.66	28.80	-120	10422	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5749	8.02	0.88	12	0.97	2050.00	18627.00	19870	20230217	-17.21	12070	20231020	36.29	19870	-17.21	20230217	12070	36.29	20231020	19870	-17.21	20230217	12070	36.29	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
91	20231213	150613	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16460	1140	2	7.44	5250790760	324843	279.07	15500	16700	15350	19910	10730	15320	16164.09	28.80	-120	7631	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5753	8.03	0.88	12	0.93	2050.00	18627.00	19870	20230217	-17.16	12070	20231020	36.37	19870	-17.16	20230217	12070	36.37	20231020	19870	-17.16	20230217	12070	36.37	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
92	20231213	140612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16520	1200	2	7.83	4260510290	265161	227.80	15500	16650	15350	19910	10730	15320	16067.64	28.80	-120	14938	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5774	8.06	0.89	12	0.76	2050.00	18627.00	19870	20230217	-16.86	12070	20231020	36.87	19870	-16.86	20230217	12070	36.87	20231020	19870	-16.86	20230217	12070	36.87	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
93	20231213	130612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16300	980	2	6.40	3458634760	216284	185.81	15500	16480	15350	19910	10730	15320	15991.17	28.80	-120	11178	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5697	7.95	0.88	12	0.62	2050.00	18627.00	19870	20230217	-17.97	12070	20231020	35.05	19870	-17.97	20230217	12070	35.05	20231020	19870	-17.97	20230217	12070	35.05	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
94	20231213	120610	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16020	700	2	4.57	2041597660	129235	111.02	15500	16070	15350	19910	10730	15320	15797.56	28.80	-120	10108	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5599	7.81	0.86	12	0.37	2050.00	18627.00	19870	20230217	-19.38	12070	20231020	32.73	19870	-19.38	20230217	12070	32.73	20231020	19870	-19.38	20230217	12070	32.73	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
95	20231213	110612	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15960	640	2	4.18	1316270580	83942	72.11	15500	15970	15350	19910	10730	15320	15680.72	28.80	-120	2283	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5578	7.79	0.86	12	0.24	2050.00	18627.00	19870	20230217	-19.68	12070	20231020	32.23	19870	-19.68	20230217	12070	32.23	20231020	19870	-19.68	20230217	12070	32.23	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
96	20231213	100615	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15470	150	2	0.98	258240790	16717	14.36	15500	15500	15350	19910	10730	15320	15447.80	28.80	-120	-2271	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5407	7.55	0.83	12	0.05	2050.00	18627.00	19870	20230217	-22.14	12070	20231020	28.17	19870	-22.14	20230217	12070	28.17	20231020	19870	-22.14	20230217	12070	28.17	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
97	20231213	090606	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15430	110	2	0.72	40818650	2644	2.27	15500	15500	15350	19910	10730	15320	15438.22	28.80	-120	-575	16026	15672	15136	14782	14246	15850	14960	177	4590	500	11330	10	1	34950884	5393	7.53	0.83	12	0.01	2050.00	18627.00	19870	20230217	-22.35	12070	20231020	27.84	19870	-22.35	20230217	12070	27.84	20231020	19870	-22.35	20230217	12070	27.84	20231020	1.19	N	069080	500	176 억	10065216	N	N	0	N	N
98	20231212	160546	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15320	590	2	4.01	1740297000	115027	387.36	14780	15490	14600	19140	10320	14730	15129.42	28.79	0	7977	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5354	7.47	0.82	12	0.33	2050.00	18627.00	19870	20230217	-22.90	12070	20231020	26.93	19870	-22.90	20230217	12070	26.93	20231020	19870	-22.90	20230217	12070	26.93	20231020	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
99	20231212	150552	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15370	640	2	4.34	1655310500	109473	368.66	14780	15490	14600	19140	10320	14730	15120.72	28.79	0	6883	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5372	7.50	0.83	12	0.31	2050.00	18627.00	19870	20230217	-22.65	12070	20231020	27.34	19870	-22.65	20230217	12070	27.34	20231020	19870	-22.65	20230217	12070	27.34	20231020	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
100	20231212	140524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15070	340	2	2.31	708848420	47689	160.60	14780	15090	14600	19140	10320	14730	14863.98	28.79	0	1846	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5267	7.35	0.81	12	0.14	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	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
101	20231212	130523	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14890	160	2	1.09	450462130	30461	102.58	14780	14950	14600	19140	10320	14730	14788.16	28.79	0	-84	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5204	7.26	0.80	12	0.09	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	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
102	20231212	120522	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	70	2	0.48	304247060	20620	69.44	14780	14890	14600	19140	10320	14730	14754.95	28.79	0	-3459	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5173	7.22	0.79	12	0.06	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	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
103	20231212	110528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14790	60	2	0.41	179374960	12194	41.06	14780	14890	14600	19140	10320	14730	14710.10	28.79	0	-1506	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5169	7.21	0.79	12	0.03	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	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
104	20231212	100549	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14710	-20	5	-0.14	96795940	6595	22.21	14780	14890	14600	19140	10320	14730	14677.17	28.79	0	-2856	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5141	7.18	0.79	12	0.02	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	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
105	20231212	090547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14660	-70	5	-0.48	19515290	1323	4.46	14780	14890	14660	19140	10320	14730	14750.79	28.79	0	-772	15103	14916	14783	14596	14463	14850	14530	177	4410	500	10900	10	1	34950884	5124	7.15	0.79	12	0.00	2050.00	18627.00	19870	20230217	-26.22	12070	20231020	21.46	19870	-26.22	20230217	12070	21.46	20231020	19870	-26.22	20230217	12070	21.46	20231020	1.19	N	069080	500	176 억	10062884	N	N	0	N	N
106	20231211	160550	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14730	-150	5	-1.01	437847640	29677	82.71	14970	14970	14650	19340	10420	14880	14753.77	28.80	-979	-4836	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5148	7.19	0.79	12	0.08	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	10066742	N	N	0	N	N
107	20231211	150547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14730	-150	5	-1.01	392930920	26618	74.19	14970	14970	14660	19340	10420	14880	14761.85	28.80	-979	-4641	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5148	7.19	0.79	12	0.08	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	10066742	N	N	0	N	N
108	20231211	140547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14760	-120	5	-0.81	337242710	22833	63.64	14970	14970	14690	19340	10420	14880	14769.97	28.80	-979	-3734	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5159	7.20	0.79	12	0.07	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	10066742	N	N	0	N	N
109	20231211	130549	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	-80	5	-0.54	322304620	21822	60.82	14970	14970	14690	19340	10420	14880	14769.71	28.80	-979	-2993	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5173	7.22	0.79	12	0.06	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	10066742	N	N	0	N	N
110	20231211	120547	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14730	-150	5	-1.01	315428180	21356	59.52	14970	14970	14690	19340	10420	14880	14770.00	28.80	-979	-3014	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5148	7.19	0.79	12	0.06	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	10066742	N	N	0	N	N
111	20231211	110546	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14790	-90	5	-0.60	233974400	15824	44.10	14970	14970	14740	19340	10420	14880	14786.05	28.80	-979	162	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5169	7.21	0.79	12	0.05	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	10066742	N	N	0	N	N
112	20231211	100545	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14760	-120	5	-0.81	193603020	13089	36.48	14970	14970	14750	19340	10420	14880	14791.28	28.80	-979	2313	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5159	7.20	0.79	12	0.04	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	10066742	N	N	0	N	N
113	20231211	090543	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14830	-50	5	-0.34	12297650	827	2.30	14970	14970	14830	19340	10420	14880	14870.19	28.80	-979	-323	15146	15012	14876	14742	14606	15080	14810	177	4460	500	11010	10	1	34950884	5183	7.23	0.80	12	0.00	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	1.18	N	069080	500	176 억	10066742	N	N	0	N	N
114	20231208	160539	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14880	50	2	0.34	533015940	35879	194.56	14790	15010	14740	19270	10390	14830	14855.93	28.80	0	979	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	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	1.17	N	069080	500	176 억	10066742	N	N	0	N	N
115	20231208	150541	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14830	0	3	0.00	484211920	32596	176.76	14790	15010	14740	19270	10390	14830	14854.95	28.80	0	-176	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	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	1.17	N	069080	500	176 억	10066742	N	N	0	N	N
116	20231208	140540	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14850	20	2	0.13	468232550	31517	170.91	14790	15010	14740	19270	10390	14830	14856.51	28.80	0	2	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	10	1	34950884	5190	7.24	0.80	12	0.09	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	1.17	N	069080	500	176 억	10066742	N	N	0	N	N
117	20231208	130540	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14810	-20	5	-0.13	445614780	29991	162.63	14790	15010	14740	19270	10390	14830	14858.28	28.80	0	-265	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	10	1	34950884	5176	7.22	0.80	12	0.09	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	10066742	N	N	0	N	N
118	20231208	120537	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	-10	5	-0.07	389369950	26181	141.97	14790	15010	14760	19270	10390	14830	14872.23	28.80	0	-233	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	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	1.17	N	069080	500	176 억	10066742	N	N	0	N	N
119	20231208	110535	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	-10	5	-0.07	368675520	24782	134.39	14790	15010	14760	19270	10390	14830	14876.75	28.80	0	-510	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	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	1.17	N	069080	500	176 억	10066742	N	N	0	N	N
120	20231208	100543	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14860	30	2	0.20	318678010	21408	116.09	14790	15010	14760	19270	10390	14830	14885.93	28.80	0	927	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	10	1	34950884	5194	7.25	0.80	12	0.06	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	10066742	N	N	0	N	N
121	20231208	090534	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14850	20	2	0.13	6318110	427	2.32	14790	14860	14760	19270	10390	14830	14796.51	28.80	0	-104	15070	14950	14810	14690	14550	14960	14700	177	4440	500	10970	10	1	34950884	5190	7.24	0.80	12	0.00	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	1.17	N	069080	500	176 억	10066742	N	N	0	N	N
122	20231207	160537	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14830	10	2	0.07	272548140	18407	65.83	14830	14930	14670	19260	10380	14820	14806.76	28.80	0	2585	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5183	7.23	0.80	12	0.05	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	1.18	N	069080	500	176 억	10064158	N	N	208	N	N
123	20231207	150538	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	0	3	0.00	265282220	17917	64.08	14830	14930	14670	19260	10380	14820	14806.17	28.80	0	2720	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5180	7.23	0.80	12	0.05	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	1.18	N	069080	500	176 억	10064158	N	N	208	N	N
124	20231207	140535	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	-20	5	-0.13	244057350	16484	58.96	14830	14930	14670	19260	10380	14820	14805.71	28.80	0	3333	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5173	7.22	0.79	12	0.05	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	10064158	N	N	208	N	N
125	20231207	130536	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14850	30	2	0.20	239317620	16164	57.81	14830	14930	14670	19260	10380	14820	14805.59	28.80	0	3298	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5190	7.24	0.80	12	0.05	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	10064158	N	N	208	N	N
126	20231207	120537	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14830	10	2	0.07	225440170	15229	54.47	14830	14930	14670	19260	10380	14820	14803.35	28.80	0	2902	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5183	7.23	0.80	12	0.04	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	1.18	N	069080	500	176 억	10064158	N	N	208	N	N
127	20231207	110534	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14770	-50	5	-0.34	75068400	5096	18.23	14830	14830	14670	19260	10380	14820	14730.85	28.80	0	-153	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5162	7.20	0.79	12	0.01	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	1.18	N	069080	500	176 억	10064158	N	N	208	N	N
128	20231207	100532	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14730	-90	5	-0.61	58829540	3995	14.29	14830	14830	14670	19260	10380	14820	14725.79	28.80	0	-283	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	10	1	34950884	5148	7.19	0.79	12	0.01	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	10064158	N	N	208	N	N
129	20231207	090538	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14790	-30	5	-0.20	7872210	531	1.90	14830	14830	14790	19260	10380	14820	14825.25	28.80	0	-361	14960	14890	14760	14690	14560	14925	14725	177	4440	500	10960	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	10064158	N	N	208	N	N
130	20231206	160528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14820	50	2	0.34	412257690	27959	77.44	14810	14830	14630	19200	10340	14770	14745.08	28.81	0	-6882	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5180	7.23	0.80	12	0.08	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	1.16	N	069080	500	176 억	10071009	N	N	208	N	N
131	20231206	150538	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14790	20	2	0.14	325478960	22098	61.21	14810	14830	14630	19200	10340	14770	14728.89	28.81	0	-7483	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5169	7.21	0.79	12	0.06	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	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
132	20231206	140536	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14710	-60	5	-0.41	262470480	17824	49.37	14810	14830	14630	19200	10340	14770	14725.68	28.81	0	-7194	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5141	7.18	0.79	12	0.05	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	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
133	20231206	130531	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14670	-100	5	-0.68	207151970	14066	38.96	14810	14830	14630	19200	10340	14770	14727.14	28.81	0	-7003	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5127	7.16	0.79	12	0.04	2050.00	18627.00	19870	20230217	-26.17	12070	20231020	21.54	19870	-26.17	20230217	12070	21.54	20231020	19870	-26.17	20230217	12070	21.54	20231020	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
134	20231206	120526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14780	10	2	0.07	165335760	11224	31.09	14810	14830	14630	19200	10340	14770	14730.56	28.81	0	-5021	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5166	7.21	0.79	12	0.03	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	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
135	20231206	110538	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14800	30	2	0.20	146230180	9929	27.50	14810	14830	14630	19200	10340	14770	14727.58	28.81	0	-4382	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5173	7.22	0.79	12	0.03	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	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
136	20231206	100534	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14660	-110	5	-0.74	77511150	5272	14.60	14810	14810	14630	19200	10340	14770	14702.42	28.81	0	-3267	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5124	7.15	0.79	12	0.02	2050.00	18627.00	19870	20230217	-26.22	12070	20231020	21.46	19870	-26.22	20230217	12070	21.46	20231020	19870	-26.22	20230217	12070	21.46	20231020	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
137	20231206	090533	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14640	-130	5	-0.88	12734800	864	2.39	14810	14810	14630	19200	10340	14770	14739.35	28.81	0	-615	15203	14986	14743	14526	14283	15095	14635	177	4430	500	10920	10	1	34950884	5117	7.14	0.79	12	0.00	2050.00	18627.00	19870	20230217	-26.32	12070	20231020	21.29	19870	-26.32	20230217	12070	21.29	20231020	19870	-26.32	20230217	12070	21.29	20231020	1.16	N	069080	500	176 억	10071009	N	N	0	N	N
138	20231205	160535	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14770	30	2	0.20	527968020	35997	39.63	14710	14960	14500	19160	10320	14740	14666.99	28.80	0	6214	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5162	7.20	0.79	12	0.10	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	10064805	N	N	39968	N	N
139	20231205	150533	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14540	-200	5	-1.36	434219310	29616	32.60	14710	14960	14500	19160	10320	14740	14661.65	28.80	0	5663	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5082	7.09	0.78	12	0.08	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	1.17	N	069080	500	176 억	10064805	N	N	39968	N	N
140	20231205	140534	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14620	-120	5	-0.81	343101910	23353	25.71	14710	14960	14590	19160	10320	14740	14691.98	28.80	0	4016	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5110	7.13	0.78	12	0.07	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	10064805	N	N	39968	N	N
141	20231205	130532	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14670	-70	5	-0.47	257283430	17485	19.25	14710	14960	14610	19160	10320	14740	14714.52	28.80	0	2727	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5127	7.16	0.79	12	0.05	2050.00	18627.00	19870	20230217	-26.17	12070	20231020	21.54	19870	-26.17	20230217	12070	21.54	20231020	19870	-26.17	20230217	12070	21.54	20231020	1.17	N	069080	500	176 억	10064805	N	N	39968	N	N
142	20231205	120528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14680	-60	5	-0.41	185206010	12566	13.83	14710	14960	14680	19160	10320	14740	14738.66	28.80	0	2232	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5131	7.16	0.79	12	0.04	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	1.17	N	069080	500	176 억	10064805	N	N	39968	N	N
143	20231205	110529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14750	10	2	0.07	137543650	9323	10.26	14710	14960	14680	19160	10320	14740	14753.15	28.80	0	1714	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5155	7.20	0.79	12	0.03	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	1.17	N	069080	500	176 억	10064805	N	N	39968	N	N
144	20231205	100530	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14810	70	2	0.47	86781940	5878	6.47	14710	14960	14680	19160	10320	14740	14763.86	28.80	0	921	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5176	7.22	0.80	12	0.02	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	10064805	N	N	39968	N	N
145	20231205	090528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14710	-30	5	-0.20	20574010	1397	1.54	14710	14960	14680	19160	10320	14740	14727.28	28.80	0	-169	15313	15026	14883	14596	14453	14955	14525	177	4420	500	10900	10	1	34950884	5141	7.18	0.79	12	0.00	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	1.17	N	069080	500	176 억	10064805	N	N	39968	N	N
146	20231204	160529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14740	-180	5	-1.21	1334385180	89657	193.30	14920	15170	14740	19390	10450	14920	14883.35	28.68	0	41750	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5152	7.19	0.79	12	0.26	2050.00	18627.00	19870	20230217	-25.82	12070	20231020	22.12	19870	-25.82	20230217	12070	22.12	20231020	19870	-25.82	20230217	12070	22.12	20231020	1.16	N	069080	500	176 억	10022764	N	N	39967	N	N
147	20231204	150530	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14750	-170	5	-1.14	1253708410	84185	181.50	14920	15170	14740	19390	10450	14920	14892.30	28.68	0	41445	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5155	7.20	0.79	12	0.24	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
148	20231204	140527	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14790	-130	5	-0.87	1070400600	71779	154.75	14920	15170	14740	19390	10450	14920	14912.45	28.68	0	33370	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5169	7.21	0.79	12	0.21	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
149	20231204	130525	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14840	-80	5	-0.54	769335260	51425	110.87	14920	15170	14840	19390	10450	14920	14960.34	28.68	0	27557	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5187	7.24	0.80	12	0.15	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
150	20231204	120524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14910	-10	5	-0.07	619371900	41339	89.13	14920	15170	14850	19390	10450	14920	14982.75	28.68	0	24742	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5211	7.27	0.80	12	0.12	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
151	20231204	110528	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15000	80	2	0.54	377213780	25132	54.18	14920	15170	14850	19390	10450	14920	15009.30	28.68	0	12856	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5243	7.32	0.81	12	0.07	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
152	20231204	100526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15090	170	2	1.14	236319780	15806	34.08	14920	15100	14850	19390	10450	14920	14951.27	28.68	0	8329	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	10	1	34950884	5274	7.36	0.81	12	0.05	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
153	20231204	090526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14880	-40	5	-0.27	12835850	861	1.86	14920	14970	14870	19390	10450	14920	14908.07	28.68	0	-527	15306	15112	14976	14782	14646	15210	14880	177	4470	500	11040	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	1.16	N	069080	500	176 억	10022764	N	N	0	N	N
154	20231201	160526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14920	-20	5	-0.13	696624800	46364	104.61	14840	15170	14840	19420	10460	14940	15025.14	28.62	0	19814	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	10	1	34950884	5215	7.28	0.80	12	0.13	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	1.15	N	069080	500	176 억	10002680	N	N	1	N	N
155	20231201	150525	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14970	30	2	0.20	651743590	43359	97.83	14840	15170	14840	19420	10460	14940	15031.33	28.62	0	19693	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	10	1	34950884	5232	7.30	0.80	12	0.12	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	10002680	N	N	1	N	N
156	20231201	140526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15060	120	2	0.80	478351770	31789	71.73	14840	15170	14840	19420	10460	14940	15047.71	28.62	0	15026	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	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	10002680	N	N	1	N	N
157	20231201	130524	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15070	130	2	0.87	437141700	29049	65.54	14840	15170	14840	19420	10460	14940	15048.43	28.62	0	13825	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	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	10002680	N	N	1	N	N
158	20231201	120529	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15080	140	2	0.94	387909960	25782	58.17	14840	15170	14840	19420	10460	14940	15045.77	28.62	0	14344	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	10	1	34950884	5271	7.36	0.81	12	0.07	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	10002680	N	N	1	N	N
159	20231201	110526	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15070	130	2	0.87	353703040	23510	53.05	14840	15170	14840	19420	10460	14940	15044.79	28.62	0	14444	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	10	1	34950884	5267	7.35	0.81	12	0.07	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	10002680	N	N	1	N	N
160	20231201	100530	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	15010	70	2	0.47	284890820	18937	42.73	14840	15170	14840	19420	10460	14940	15044.14	28.62	0	12757	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	10	1	34950884	5246	7.32	0.81	12	0.05	2050.00	18627.00	19870	20230217	-24.46	12070	20231020	24.36	19870	-24.46	20230217	12070	24.36	20231020	19870	-24.46	20230217	12070	24.36	20231020	1.15	N	069080	500	176 억	10002680	N	N	1	N	N
161	20231201	090523	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	14960	20	2	0.13	3062730	206	0.46	14840	14960	14840	19420	10460	14940	14867.62	28.62	0	159	15253	15096	14923	14766	14593	15175	14845	177	4480	500	11050	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	1.15	N	069080	500	176 억	10002680	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History