KissMeData/069080/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	160639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16330	180	2	1.11	784902150	48249	48.55	16150	16400	16080	20950	11310	16150	16267.72	29.15	-3799	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5707	9.92	0.81	12	0.14	1646.00	20086.00	18470	20240214	-11.59	12070	20231020	35.29	18470	-11.59	20240214	15250	7.08	20240117	18470	-11.59	20240214	12070	35.29	20231020	1.02	N	069080	500	176 억	10188745	N	N	30	N	N
3	20240531	150634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	60	2	0.37	685317810	42139	42.40	16150	16400	16080	20950	11310	16150	16263.27	29.15	-4409	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5666	9.85	0.81	12	0.12	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
4	20240531	140636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16300	150	2	0.93	583964480	35907	36.13	16150	16400	16080	20950	11310	16150	16263.25	29.15	-2744	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5697	9.90	0.81	12	0.10	1646.00	20086.00	18470	20240214	-11.75	12070	20231020	35.05	18470	-11.75	20240214	15250	6.89	20240117	18470	-11.75	20240214	12070	35.05	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
5	20240531	130640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	140	2	0.87	566983890	34864	35.08	16150	16400	16080	20950	11310	16150	16262.74	29.15	-2484	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5693	9.90	0.81	12	0.10	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
6	20240531	120643	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16370	220	2	1.36	487452810	29998	30.18	16150	16400	16080	20950	11310	16150	16249.51	29.15	-348	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5721	9.95	0.81	12	0.09	1646.00	20086.00	18470	20240214	-11.37	12070	20231020	35.63	18470	-11.37	20240214	15250	7.34	20240117	18470	-11.37	20240214	12070	35.63	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
7	20240531	110639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16320	170	2	1.05	419951870	25869	26.03	16150	16400	16080	20950	11310	16150	16233.79	29.15	735	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5704	9.91	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.64	12070	20231020	35.21	18470	-11.64	20240214	15250	7.02	20240117	18470	-11.64	20240214	12070	35.21	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
8	20240531	100641	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	140	2	0.87	169212760	10469	10.53	16150	16400	16080	20950	11310	16150	16163.22	29.15	-3575	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5693	9.90	0.81	12	0.03	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
9	20240531	090637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	0	3	0.00	26780740	1659	1.67	16150	16210	16110	20950	11310	16150	16142.70	29.15	-333	16943	16546	16323	15926	15703	16435	15815	177	4800	500	11950	10	1	34950884	5645	9.81	0.80	12	0.00	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	1.02	N	069080	500	176 억	10188745	N	N	105	N	N
10	20240530	160635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16150	-350	5	-2.12	1619835560	99219	151.92	16360	16720	16100	21450	11550	16500	16325.94	29.23	-28108	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5645	9.81	0.80	12	0.28	1646.00	20086.00	18470	20240214	-12.56	12070	20231020	33.80	18470	-12.56	20240214	15250	5.90	20240117	18470	-12.56	20240214	12070	33.80	20231020	0.99	N	069080	500	176 억	10216853	N	N	105	N	N
11	20240530	150636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16120	-380	5	-2.30	1553775810	95127	145.66	16360	16720	16100	21450	11550	16500	16333.70	29.23	-25546	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5634	9.79	0.80	12	0.27	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15250	5.70	20240117	18470	-12.72	20240214	12070	33.55	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
12	20240530	140636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	-290	5	-1.76	1228141320	74978	114.81	16360	16720	16170	21450	11550	16500	16380.02	29.23	-15253	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5666	9.85	0.81	12	0.21	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
13	20240530	130637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	-250	5	-1.52	1115202560	68020	104.15	16360	16720	16170	21450	11550	16500	16395.22	29.23	-12197	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5680	9.87	0.81	12	0.19	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
14	20240530	120636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	-210	5	-1.27	998927690	60861	93.19	16360	16720	16170	21450	11550	16500	16413.26	29.23	-9888	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5693	9.90	0.81	12	0.17	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
15	20240530	110636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	-50	5	-0.30	856419580	52145	79.84	16360	16720	16170	21450	11550	16500	16423.81	29.23	-8898	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5749	9.99	0.82	12	0.15	1646.00	20086.00	18470	20240214	-10.94	12070	20231020	36.29	18470	-10.94	20240214	15250	7.87	20240117	18470	-10.94	20240214	12070	36.29	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
16	20240530	100637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	-290	5	-1.76	405009070	24890	38.11	16360	16500	16170	21450	11550	16500	16271.96	29.23	-11418	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5666	9.85	0.81	12	0.07	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
17	20240530	090636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16240	-260	5	-1.58	83802570	5137	7.87	16360	16500	16230	21450	11550	16500	16313.52	29.23	-3590	17220	16860	16620	16260	16020	16740	16140	177	4950	500	12210	10	1	34950884	5676	9.87	0.81	12	0.01	1646.00	20086.00	18470	20240214	-12.07	12070	20231020	34.55	18470	-12.07	20240214	15250	6.49	20240117	18470	-12.07	20240214	12070	34.55	20231020	0.99	N	069080	500	176 억	10216853	N	N	55	N	N
18	20240529	160631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16500	-480	5	-2.83	1081403970	65044	130.34	16920	16980	16380	22050	11890	16980	16624.32	29.27	-13185	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5767	10.02	0.82	12	0.19	1646.00	20086.00	18470	20240214	-10.67	12070	20231020	36.70	18470	-10.67	20240214	15250	8.20	20240117	18470	-10.67	20240214	12070	36.70	20231020	0.99	N	069080	500	176 억	10230159	N	N	55	N	N
19	20240529	150630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16570	-410	5	-2.41	735030470	44063	88.30	16920	16980	16560	22050	11890	16980	16679.56	29.27	-9228	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5791	10.07	0.82	12	0.13	1646.00	20086.00	18470	20240214	-10.29	12070	20231020	37.28	18470	-10.29	20240214	15250	8.66	20240117	18470	-10.29	20240214	12070	37.28	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
20	20240529	140630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-300	5	-1.77	529070620	31664	63.45	16920	16980	16620	22050	11890	16980	16706.63	29.27	-4660	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5830	10.13	0.83	12	0.09	1646.00	20086.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
21	20240529	130632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16650	-330	5	-1.94	489530060	29294	58.70	16920	16980	16620	22050	11890	16980	16708.50	29.27	-4140	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5819	10.12	0.83	12	0.08	1646.00	20086.00	18470	20240214	-9.85	12070	20231020	37.95	18470	-9.85	20240214	15250	9.18	20240117	18470	-9.85	20240214	12070	37.95	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
22	20240529	120635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-300	5	-1.77	438966880	26261	52.62	16920	16980	16620	22050	11890	16980	16712.87	29.27	-2856	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5830	10.13	0.83	12	0.08	1646.00	20086.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
23	20240529	110632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16740	-240	5	-1.41	403965860	24164	48.42	16920	16980	16620	22050	11890	16980	16714.79	29.27	-2464	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5851	10.17	0.83	12	0.07	1646.00	20086.00	18470	20240214	-9.37	12070	20231020	38.69	18470	-9.37	20240214	15250	9.77	20240117	18470	-9.37	20240214	12070	38.69	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
24	20240529	100631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16680	-300	5	-1.77	363341230	21733	43.55	16920	16980	16620	22050	11890	16980	16715.21	29.27	-2376	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5830	10.13	0.83	12	0.06	1646.00	20086.00	18470	20240214	-9.69	12070	20231020	38.19	18470	-9.69	20240214	15250	9.38	20240117	18470	-9.69	20240214	12070	38.19	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
25	20240529	090627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16700	-280	5	-1.65	144379290	8610	17.25	16920	16980	16620	22050	11890	16980	16762.14	29.27	320	17706	17342	17116	16752	16526	17230	16640	177	5070	500	12560	10	1	34950884	5837	10.15	0.83	12	0.02	1646.00	20086.00	18470	20240214	-9.58	12070	20231020	38.36	18470	-9.58	20240214	15250	9.51	20240117	18470	-9.58	20240214	12070	38.36	20231020	0.99	N	069080	500	176 억	10230159	N	N	100	N	N
26	20240528	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16980	-260	5	-1.51	834194000	48877	77.27	17480	17480	16890	22400	12070	17240	17067.25	29.33	-21023	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	5935	10.32	0.85	12	0.14	1646.00	20086.00	18470	20240214	-8.07	12070	20231020	40.68	18470	-8.07	20240214	15250	11.34	20240117	18470	-8.07	20240214	12070	40.68	20231020	0.97	N	069080	500	176 억	10251066	N	N	100	N	N
27	20240528	150629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16900	-340	5	-1.97	782964350	45855	72.49	17480	17480	16890	22400	12070	17240	17074.79	29.33	-19679	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	5907	10.27	0.84	12	0.13	1646.00	20086.00	18470	20240214	-8.50	12070	20231020	40.02	18470	-8.50	20240214	15250	10.82	20240117	18470	-8.50	20240214	12070	40.02	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
28	20240528	140630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16940	-300	5	-1.74	645168760	37716	59.62	17480	17480	16910	22400	12070	17240	17105.97	29.33	-17081	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	5921	10.29	0.84	12	0.11	1646.00	20086.00	18470	20240214	-8.28	12070	20231020	40.35	18470	-8.28	20240214	15250	11.08	20240117	18470	-8.28	20240214	12070	40.35	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
29	20240528	130627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16970	-270	5	-1.57	514221220	29990	47.41	17480	17480	16960	22400	12070	17240	17146.42	29.33	-12665	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	5931	10.31	0.84	12	0.09	1646.00	20086.00	18470	20240214	-8.12	12070	20231020	40.60	18470	-8.12	20240214	15250	11.28	20240117	18470	-8.12	20240214	12070	40.60	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
30	20240528	120628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17020	-220	5	-1.28	430311480	25051	39.60	17480	17480	17020	22400	12070	17240	17177.42	29.33	-9761	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	5949	10.34	0.85	12	0.07	1646.00	20086.00	18470	20240214	-7.85	12070	20231020	41.01	18470	-7.85	20240214	15250	11.61	20240117	18470	-7.85	20240214	12070	41.01	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
31	20240528	110613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17110	-130	5	-0.75	328983690	19110	30.21	17480	17480	17090	22400	12070	17240	17215.26	29.33	-6622	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	5980	10.39	0.85	12	0.05	1646.00	20086.00	18470	20240214	-7.36	12070	20231020	41.76	18470	-7.36	20240214	15250	12.20	20240117	18470	-7.36	20240214	12070	41.76	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
32	20240528	100628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17180	-60	5	-0.35	231355330	13416	21.21	17480	17480	17170	22400	12070	17240	17244.73	29.33	-5061	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	6005	10.44	0.86	12	0.04	1646.00	20086.00	18470	20240214	-6.98	12070	20231020	42.34	18470	-6.98	20240214	15250	12.66	20240117	18470	-6.98	20240214	12070	42.34	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
33	20240528	090630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17290	50	2	0.29	53155320	3074	4.86	17480	17480	17190	22400	12070	17240	17291.91	29.33	-2211	17700	17470	17310	17080	16920	17390	17000	177	5160	500	12750	10	1	34950884	6043	10.50	0.86	12	0.01	1646.00	20086.00	18470	20240214	-6.39	12070	20231020	43.25	18470	-6.39	20240214	15250	13.38	20240117	18470	-6.39	20240214	12070	43.25	20231020	0.97	N	069080	500	176 억	10251066	N	N	17	N	N
34	20240527	160618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17240	-90	5	-0.52	1093191940	63081	98.34	17330	17540	17150	22500	12140	17330	17330.04	29.36	-10413	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6026	10.47	0.86	12	0.18	1646.00	20086.00	18470	20240214	-6.66	12070	20231020	42.83	18470	-6.66	20240214	15250	13.05	20240117	18470	-6.66	20240214	12070	42.83	20231020	0.98	N	069080	500	176 억	10261545	N	N	17	N	N
35	20240527	150629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17230	-100	5	-0.58	1034814270	59693	93.06	17330	17540	17150	22500	12140	17330	17335.61	29.36	-10114	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6022	10.47	0.86	12	0.17	1646.00	20086.00	18470	20240214	-6.71	12070	20231020	42.75	18470	-6.71	20240214	15250	12.98	20240117	18470	-6.71	20240214	12070	42.75	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
36	20240527	140627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17230	-100	5	-0.58	879573420	50677	79.00	17330	17540	17150	22500	12140	17330	17356.46	29.36	-5679	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6022	10.47	0.86	12	0.14	1646.00	20086.00	18470	20240214	-6.71	12070	20231020	42.75	18470	-6.71	20240214	15250	12.98	20240117	18470	-6.71	20240214	12070	42.75	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
37	20240527	130626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17280	-50	5	-0.29	793631870	45695	71.23	17330	17540	17150	22500	12140	17330	17368.02	29.36	-4084	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6040	10.50	0.86	12	0.13	1646.00	20086.00	18470	20240214	-6.44	12070	20231020	43.16	18470	-6.44	20240214	15250	13.31	20240117	18470	-6.44	20240214	12070	43.16	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
38	20240527	120627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17280	-50	5	-0.29	734955080	42300	65.94	17330	17540	17150	22500	12140	17330	17374.82	29.36	-2351	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6040	10.50	0.86	12	0.12	1646.00	20086.00	18470	20240214	-6.44	12070	20231020	43.16	18470	-6.44	20240214	15250	13.31	20240117	18470	-6.44	20240214	12070	43.16	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
39	20240527	110627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17360	30	2	0.17	641991460	36924	57.56	17330	17540	17150	22500	12140	17330	17386.83	29.36	-898	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6067	10.55	0.86	12	0.11	1646.00	20086.00	18470	20240214	-6.01	12070	20231020	43.83	18470	-6.01	20240214	15250	13.84	20240117	18470	-6.01	20240214	12070	43.83	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
40	20240527	100625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17250	-80	5	-0.46	519443710	29860	46.55	17330	17540	17150	22500	12140	17330	17395.97	29.36	1031	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6029	10.48	0.86	12	0.09	1646.00	20086.00	18470	20240214	-6.61	12070	20231020	42.92	18470	-6.61	20240214	15250	13.11	20240117	18470	-6.61	20240214	12070	42.92	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
41	20240527	090626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17480	150	2	0.87	58526860	3366	5.25	17330	17500	17150	22500	12140	17330	17387.66	29.36	649	17756	17542	17406	17192	17056	17475	17125	177	5170	500	12820	10	1	34950884	6109	10.62	0.87	12	0.01	1646.00	20086.00	18470	20240214	-5.36	12070	20231020	44.82	18470	-5.36	20240214	15250	14.62	20240117	18470	-5.36	20240214	12070	44.82	20231020	0.98	N	069080	500	176 억	10261545	N	N	274	N	N
42	20240524	160555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17330	-50	5	-0.29	1101514950	63188	102.34	17430	17620	17270	22550	12170	17380	17432.45	29.38	-5802	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6057	10.53	0.86	12	0.18	1646.00	20086.00	18470	20240214	-6.17	12070	20231020	43.58	18470	-6.17	20240214	15250	13.64	20240117	18470	-6.17	20240214	12070	43.58	20231020	1.04	N	069080	500	176 억	10268055	N	N	274	N	N
43	20240524	150554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17330	-50	5	-0.29	990718340	56791	91.98	17430	17620	17270	22550	12170	17380	17445.05	29.38	-4769	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6057	10.53	0.86	12	0.16	1646.00	20086.00	18470	20240214	-6.17	12070	20231020	43.58	18470	-6.17	20240214	15250	13.64	20240117	18470	-6.17	20240214	12070	43.58	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
44	20240524	140557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	0	3	0.00	857528280	49115	79.55	17430	17620	17270	22550	12170	17380	17459.68	29.38	-2492	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6074	10.56	0.87	12	0.14	1646.00	20086.00	18470	20240214	-5.90	12070	20231020	43.99	18470	-5.90	20240214	15250	13.97	20240117	18470	-5.90	20240214	12070	43.99	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
45	20240524	130555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17340	-40	5	-0.23	782383290	44778	72.52	17430	17620	17270	22550	12170	17380	17472.60	29.38	-929	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6060	10.53	0.86	12	0.13	1646.00	20086.00	18470	20240214	-6.12	12070	20231020	43.66	18470	-6.12	20240214	15250	13.70	20240117	18470	-6.12	20240214	12070	43.66	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
46	20240524	120555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17370	-10	5	-0.06	693297050	39641	64.20	17430	17620	17270	22550	12170	17380	17489.53	29.38	597	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6071	10.55	0.86	12	0.11	1646.00	20086.00	18470	20240214	-5.96	12070	20231020	43.91	18470	-5.96	20240214	15250	13.90	20240117	18470	-5.96	20240214	12070	43.91	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
47	20240524	110554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17530	150	2	0.86	523318250	29911	48.45	17430	17620	17270	22550	12170	17380	17496.04	29.38	2548	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6127	10.65	0.87	12	0.09	1646.00	20086.00	18470	20240214	-5.09	12070	20231020	45.24	18470	-5.09	20240214	15250	14.95	20240117	18470	-5.09	20240214	12070	45.24	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
48	20240524	100558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17560	180	2	1.04	319230990	18287	29.62	17430	17610	17270	22550	12170	17380	17456.93	29.38	-462	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6137	10.67	0.87	12	0.05	1646.00	20086.00	18470	20240214	-4.93	12070	20231020	45.48	18470	-4.93	20240214	15250	15.15	20240117	18470	-4.93	20240214	12070	45.48	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
49	20240524	090555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17330	-50	5	-0.29	41241390	2373	3.84	17430	17490	17330	22550	12170	17380	17379.42	29.38	-569	17740	17560	17420	17240	17100	17490	17170	177	5170	500	12860	10	1	34950884	6057	10.53	0.86	12	0.01	1646.00	20086.00	18470	20240214	-6.17	12070	20231020	43.58	18470	-6.17	20240214	15250	13.64	20240117	18470	-6.17	20240214	12070	43.58	20231020	1.04	N	069080	500	176 억	10268055	N	N	929	N	N
50	20240523	160552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	-180	5	-1.03	1069810690	61501	41.33	17600	17600	17280	22800	12300	17560	17395.02	29.39	-6298	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6074	10.56	0.87	12	0.18	1646.00	20086.00	18470	20240214	-5.90	12070	20231020	43.99	18470	-5.90	20240214	15250	13.97	20240117	18470	-5.90	20240214	12070	43.99	20231020	1.06	N	069080	500	176 억	10272670	N	N	929	N	N
51	20240523	150557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	-180	5	-1.03	1013011520	58231	39.13	17600	17600	17280	22800	12300	17560	17396.42	29.39	-6622	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6074	10.56	0.87	12	0.17	1646.00	20086.00	18470	20240214	-5.90	12070	20231020	43.99	18470	-5.90	20240214	15250	13.97	20240117	18470	-5.90	20240214	12070	43.99	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
52	20240523	140558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17360	-200	5	-1.14	860576170	49450	33.23	17600	17600	17280	22800	12300	17560	17402.95	29.39	-4306	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6067	10.55	0.86	12	0.14	1646.00	20086.00	18470	20240214	-6.01	12070	20231020	43.83	18470	-6.01	20240214	15250	13.84	20240117	18470	-6.01	20240214	12070	43.83	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
53	20240523	130555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17350	-210	5	-1.20	763498410	43859	29.47	17600	17600	17280	22800	12300	17560	17408.01	29.39	-957	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6064	10.54	0.86	12	0.13	1646.00	20086.00	18470	20240214	-6.06	12070	20231020	43.74	18470	-6.06	20240214	15250	13.77	20240117	18470	-6.06	20240214	12070	43.74	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
54	20240523	120552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17380	-180	5	-1.03	651275620	37400	25.13	17600	17600	17280	22800	12300	17560	17413.78	29.39	905	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6074	10.56	0.87	12	0.11	1646.00	20086.00	18470	20240214	-5.90	12070	20231020	43.99	18470	-5.90	20240214	15250	13.97	20240117	18470	-5.90	20240214	12070	43.99	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
55	20240523	110552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17480	-80	5	-0.46	535997430	30777	20.68	17600	17600	17280	22800	12300	17560	17415.51	29.39	2413	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6109	10.62	0.87	12	0.09	1646.00	20086.00	18470	20240214	-5.36	12070	20231020	44.82	18470	-5.36	20240214	15250	14.62	20240117	18470	-5.36	20240214	12070	44.82	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
56	20240523	100553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17420	-140	5	-0.80	411755640	23675	15.91	17600	17600	17280	22800	12300	17560	17391.99	29.39	515	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6088	10.58	0.87	12	0.07	1646.00	20086.00	18470	20240214	-5.68	12070	20231020	44.32	18470	-5.68	20240214	15250	14.23	20240117	18470	-5.68	20240214	12070	44.32	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
57	20240523	090556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17410	-150	5	-0.85	75080250	4299	2.89	17600	17600	17360	22800	12300	17560	17464.54	29.39	-1772	17993	17776	17403	17186	16813	17885	17295	177	5240	500	12990	10	1	34950884	6085	10.58	0.87	12	0.01	1646.00	20086.00	18470	20240214	-5.74	12070	20231020	44.24	18470	-5.74	20240214	15250	14.16	20240117	18470	-5.74	20240214	12070	44.24	20231020	1.06	N	069080	500	176 억	10272670	N	N	4	N	N
58	20240522	160547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17560	530	2	3.11	2584282120	148431	200.08	17100	17620	17030	22100	11930	17030	17410.66	29.28	39172	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6137	10.67	0.87	12	0.42	1646.00	20086.00	18470	20240214	-4.93	12070	20231020	45.48	18470	-4.93	20240214	15250	15.15	20240117	18470	-4.93	20240214	12070	45.48	20231020	1.07	N	069080	500	176 억	10233444	N	N	4	N	N
59	20240522	150552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17460	430	2	2.52	2517942300	144645	194.98	17100	17620	17030	22100	11930	17030	17407.74	29.28	38498	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6102	10.61	0.87	12	0.41	1646.00	20086.00	18470	20240214	-5.47	12070	20231020	44.66	18470	-5.47	20240214	15250	14.49	20240117	18470	-5.47	20240214	12070	44.66	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
60	20240522	140554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17580	550	2	3.23	2011234070	115817	156.12	17100	17600	17030	22100	11930	17030	17365.62	29.28	37552	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6144	10.68	0.88	12	0.33	1646.00	20086.00	18470	20240214	-4.82	12070	20231020	45.65	18470	-4.82	20240214	15250	15.28	20240117	18470	-4.82	20240214	12070	45.65	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
61	20240522	130549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17520	490	2	2.88	1497588240	86584	116.71	17100	17520	17030	22100	11930	17030	17296.36	29.28	32608	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6123	10.64	0.87	12	0.25	1646.00	20086.00	18470	20240214	-5.14	12070	20231020	45.15	18470	-5.14	20240214	15250	14.89	20240117	18470	-5.14	20240214	12070	45.15	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
62	20240522	120549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17400	370	2	2.17	1118990410	64837	87.40	17100	17410	17030	22100	11930	17030	17258.52	29.28	22630	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6081	10.57	0.87	12	0.19	1646.00	20086.00	18470	20240214	-5.79	12070	20231020	44.16	18470	-5.79	20240214	15250	14.10	20240117	18470	-5.79	20240214	12070	44.16	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
63	20240522	110554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17190	160	2	0.94	817394200	47453	63.97	17100	17400	17030	22100	11930	17030	17225.34	29.28	12296	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6008	10.44	0.86	12	0.14	1646.00	20086.00	18470	20240214	-6.93	12070	20231020	42.42	18470	-6.93	20240214	15250	12.72	20240117	18470	-6.93	20240214	12070	42.42	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
64	20240522	100551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17260	230	2	1.35	612842820	35537	47.90	17100	17400	17100	22100	11930	17030	17245.20	29.28	12452	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6033	10.49	0.86	12	0.10	1646.00	20086.00	18470	20240214	-6.55	12070	20231020	43.00	18470	-6.55	20240214	15250	13.18	20240117	18470	-6.55	20240214	12070	43.00	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
65	20240522	090550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17190	160	2	0.94	142364260	8301	11.19	17100	17210	17100	22100	11930	17030	17150.25	29.28	4293	17323	17176	16913	16766	16503	17250	16840	177	5070	500	12600	10	1	34950884	6008	10.44	0.86	12	0.02	1646.00	20086.00	18470	20240214	-6.93	12070	20231020	42.42	18470	-6.93	20240214	15250	12.72	20240117	18470	-6.93	20240214	12070	42.42	20231020	1.07	N	069080	500	176 억	10233444	N	N	35	N	N
66	20240521	160545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17030	350	2	2.10	1247783270	73655	160.49	16680	17060	16650	21650	11680	16680	16940.54	29.22	19591	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5952	10.35	0.85	12	0.21	1646.00	20086.00	18470	20240214	-7.80	12070	20231020	41.09	18470	-7.80	20240214	15250	11.67	20240117	18470	-7.80	20240214	12070	41.09	20231020	1.08	N	069080	500	176 억	10212776	N	N	35	N	N
67	20240521	150551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16980	300	2	1.80	1135958850	67075	146.15	16680	17060	16650	21650	11680	16680	16935.67	29.22	17857	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5935	10.32	0.85	12	0.19	1646.00	20086.00	18470	20240214	-8.07	12070	20231020	40.68	18470	-8.07	20240214	15250	11.34	20240117	18470	-8.07	20240214	12070	40.68	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
68	20240521	140548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17060	380	2	2.28	975440980	57636	125.59	16680	17060	16650	21650	11680	16680	16924.19	29.22	15178	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5963	10.36	0.85	12	0.16	1646.00	20086.00	18470	20240214	-7.63	12070	20231020	41.34	18470	-7.63	20240214	15250	11.87	20240117	18470	-7.63	20240214	12070	41.34	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
69	20240521	130549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16970	290	2	1.74	704753390	41727	90.92	16680	17010	16650	21650	11680	16680	16889.66	29.22	9833	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5931	10.31	0.84	12	0.12	1646.00	20086.00	18470	20240214	-8.12	12070	20231020	40.60	18470	-8.12	20240214	15250	11.28	20240117	18470	-8.12	20240214	12070	40.60	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
70	20240521	120550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16980	300	2	1.80	639705230	37889	82.56	16680	17010	16650	21650	11680	16680	16883.70	29.22	9934	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5935	10.32	0.85	12	0.11	1646.00	20086.00	18470	20240214	-8.07	12070	20231020	40.68	18470	-8.07	20240214	15250	11.34	20240117	18470	-8.07	20240214	12070	40.68	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
71	20240521	110551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16920	240	2	1.44	380189660	22597	49.24	16680	16940	16650	21650	11680	16680	16824.82	29.22	3336	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5914	10.28	0.84	12	0.06	1646.00	20086.00	18470	20240214	-8.39	12070	20231020	40.18	18470	-8.39	20240214	15250	10.95	20240117	18470	-8.39	20240214	12070	40.18	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
72	20240521	100549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16790	110	2	0.66	207012630	12328	26.86	16680	16940	16650	21650	11680	16680	16792.12	29.22	-254	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5868	10.20	0.84	12	0.04	1646.00	20086.00	18470	20240214	-9.10	12070	20231020	39.11	18470	-9.10	20240214	15250	10.10	20240117	18470	-9.10	20240214	12070	39.11	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
73	20240521	090547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16750	70	2	0.42	5557110	332	0.72	16680	16780	16680	21650	11680	16680	16739.36	29.22	-167	17066	16872	16736	16542	16406	16805	16475	177	4970	500	12340	10	1	34950884	5854	10.18	0.83	12	0.00	1646.00	20086.00	18470	20240214	-9.31	12070	20231020	38.77	18470	-9.31	20240214	15250	9.84	20240117	18470	-9.31	20240214	12070	38.77	20231020	1.08	N	069080	500	176 억	10212776	N	N	548	N	N
74	20240517	160550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	170	2	1.02	1332090760	79664	136.01	16720	16890	16560	21650	11690	16690	16721.21	29.17	6604	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5893	10.24	0.84	12	0.23	1646.00	20086.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.05	N	069080	500	176 억	10195580	N	N	13991	N	N
75	20240517	150552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16880	190	2	1.14	1226531480	73394	125.31	16720	16890	16560	21650	11690	16690	16711.60	29.17	7003	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5900	10.26	0.84	12	0.21	1646.00	20086.00	18470	20240214	-8.61	12070	20231020	39.85	18470	-8.61	20240214	15250	10.69	20240117	18470	-8.61	20240214	12070	39.85	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
76	20240517	140546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	170	2	1.02	1137708640	68129	116.32	16720	16880	16560	21650	11690	16690	16699.33	29.17	8047	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5893	10.24	0.84	12	0.19	1646.00	20086.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
77	20240517	130542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16810	120	2	0.72	996812170	59761	102.03	16720	16880	16560	21650	11690	16690	16679.98	29.17	9034	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5875	10.21	0.84	12	0.17	1646.00	20086.00	18470	20240214	-8.99	12070	20231020	39.27	18470	-8.99	20240214	15250	10.23	20240117	18470	-8.99	20240214	12070	39.27	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
78	20240517	120544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16770	80	2	0.48	915585580	54921	93.77	16720	16880	16560	21650	11690	16690	16670.96	29.17	9165	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5861	10.19	0.83	12	0.16	1646.00	20086.00	18470	20240214	-9.20	12070	20231020	38.94	18470	-9.20	20240214	15250	9.97	20240117	18470	-9.20	20240214	12070	38.94	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
79	20240517	110544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16690	0	3	0.00	829721200	49792	85.01	16720	16880	16560	21650	11690	16690	16663.75	29.17	8419	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5833	10.14	0.83	12	0.14	1646.00	20086.00	18470	20240214	-9.64	12070	20231020	38.28	18470	-9.64	20240214	15250	9.44	20240117	18470	-9.64	20240214	12070	38.28	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
80	20240517	100540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	-60	5	-0.36	532733460	31901	54.46	16720	16880	16600	21650	11690	16690	16699.58	29.17	5338	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5812	10.10	0.83	12	0.09	1646.00	20086.00	18470	20240214	-9.96	12070	20231020	37.78	18470	-9.96	20240214	15250	9.05	20240117	18470	-9.96	20240214	12070	37.78	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
81	20240517	090543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16690	0	3	0.00	30960380	1854	3.17	16720	16740	16650	21650	11690	16690	16699.23	29.17	-846	17116	16902	16746	16532	16376	16825	16455	177	4960	500	12350	10	1	34950884	5833	10.14	0.83	12	0.01	1646.00	20086.00	18470	20240214	-9.64	12070	20231020	38.28	18470	-9.64	20240214	15250	9.44	20240117	18470	-9.64	20240214	12070	38.28	20231020	1.05	N	069080	500	176 억	10195580	N	N	156	N	N
82	20240516	160540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16690	-120	5	-0.71	974163190	58349	76.17	16850	16960	16590	21850	11770	16810	16695.48	29.22	-16946	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5833	10.14	0.83	12	0.17	1646.00	20086.00	18470	20240214	-9.64	12070	20231020	38.28	18470	-9.64	20240214	15250	9.44	20240117	18470	-9.64	20240214	12070	38.28	20231020	1.08	N	069080	500	176 억	10211260	N	N	156	N	N
83	20240516	150538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	-180	5	-1.07	890131580	53304	69.59	16850	16960	16590	21850	11770	16810	16699.15	29.22	-16013	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5812	10.10	0.83	12	0.15	1646.00	20086.00	18470	20240214	-9.96	12070	20231020	37.78	18470	-9.96	20240214	15250	9.05	20240117	18470	-9.96	20240214	12070	37.78	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
84	20240516	140543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	-180	5	-1.07	821659280	49187	64.21	16850	16960	16590	21850	11770	16810	16704.81	29.22	-15150	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5812	10.10	0.83	12	0.14	1646.00	20086.00	18470	20240214	-9.96	12070	20231020	37.78	18470	-9.96	20240214	15250	9.05	20240117	18470	-9.96	20240214	12070	37.78	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
85	20240516	130541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	-180	5	-1.07	661919970	39567	51.65	16850	16960	16610	21850	11770	16810	16729.09	29.22	-14140	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5812	10.10	0.83	12	0.11	1646.00	20086.00	18470	20240214	-9.96	12070	20231020	37.78	18470	-9.96	20240214	15250	9.05	20240117	18470	-9.96	20240214	12070	37.78	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
86	20240516	120538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16630	-180	5	-1.07	593590900	35457	46.29	16850	16960	16610	21850	11770	16810	16741.15	29.22	-11894	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5812	10.10	0.83	12	0.10	1646.00	20086.00	18470	20240214	-9.96	12070	20231020	37.78	18470	-9.96	20240214	15250	9.05	20240117	18470	-9.96	20240214	12070	37.78	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
87	20240516	110537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16640	-170	5	-1.01	527323810	31472	41.09	16850	16960	16610	21850	11770	16810	16755.33	29.22	-11131	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5816	10.11	0.83	12	0.09	1646.00	20086.00	18470	20240214	-9.91	12070	20231020	37.86	18470	-9.91	20240214	15250	9.11	20240117	18470	-9.91	20240214	12070	37.86	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
88	20240516	100538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	-10	5	-0.06	214053340	12722	16.61	16850	16960	16770	21850	11770	16810	16825.45	29.22	-3478	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5872	10.21	0.84	12	0.04	1646.00	20086.00	18470	20240214	-9.04	12070	20231020	39.19	18470	-9.04	20240214	15250	10.16	20240117	18470	-9.04	20240214	12070	39.19	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
89	20240516	090539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16860	50	2	0.30	65567390	3890	5.08	16850	16960	16820	21850	11770	16810	16855.37	29.22	-187	17136	16972	16806	16642	16476	16890	16560	177	5040	500	12430	10	1	34950884	5893	10.24	0.84	12	0.01	1646.00	20086.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15250	10.56	20240117	18470	-8.72	20240214	12070	39.69	20231020	1.08	N	069080	500	176 억	10211260	N	N	23515	N	N
90	20240514	160545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16810	50	2	0.30	1283168900	76250	80.77	16940	16970	16640	21750	11740	16760	16828.44	29.18	9220	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5875	10.21	0.84	12	0.22	1646.00	20086.00	18470	20240214	-8.99	12070	20231020	39.27	18470	-8.99	20240214	15250	10.23	20240117	18470	-8.99	20240214	12070	39.27	20231020	1.00	N	069080	500	176 억	10199680	N	N	23515	N	N
91	20240514	150547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16870	110	2	0.66	1189264860	70669	74.85	16940	16970	16640	21750	11740	16760	16828.66	29.18	7747	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5896	10.25	0.84	12	0.20	1646.00	20086.00	18470	20240214	-8.66	12070	20231020	39.77	18470	-8.66	20240214	15250	10.62	20240117	18470	-8.66	20240214	12070	39.77	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
92	20240514	140545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16920	160	2	0.95	1027771550	61108	64.73	16940	16970	16640	21750	11740	16760	16818.94	29.18	5237	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5914	10.28	0.84	12	0.17	1646.00	20086.00	18470	20240214	-8.39	12070	20231020	40.18	18470	-8.39	20240214	15250	10.95	20240117	18470	-8.39	20240214	12070	40.18	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
93	20240514	130546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16880	120	2	0.72	945828620	56260	59.59	16940	16970	16640	21750	11740	16760	16811.74	29.18	5416	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5900	10.26	0.84	12	0.16	1646.00	20086.00	18470	20240214	-8.61	12070	20231020	39.85	18470	-8.61	20240214	15250	10.69	20240117	18470	-8.61	20240214	12070	39.85	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
94	20240514	120544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16770	10	2	0.06	845592660	50315	53.30	16940	16970	16640	21750	11740	16760	16805.98	29.18	6117	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5861	10.19	0.83	12	0.14	1646.00	20086.00	18470	20240214	-9.20	12070	20231020	38.94	18470	-9.20	20240214	15250	9.97	20240117	18470	-9.20	20240214	12070	38.94	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
95	20240514	110545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16790	30	2	0.18	802118030	47720	50.55	16940	16970	16640	21750	11740	16760	16808.84	29.18	6360	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5868	10.20	0.84	12	0.14	1646.00	20086.00	18470	20240214	-9.10	12070	20231020	39.11	18470	-9.10	20240214	15250	10.10	20240117	18470	-9.10	20240214	12070	39.11	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
96	20240514	100544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16880	120	2	0.72	495485530	29381	31.12	16940	16970	16730	21750	11740	16760	16864.15	29.18	3934	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5900	10.26	0.84	12	0.08	1646.00	20086.00	18470	20240214	-8.61	12070	20231020	39.85	18470	-8.61	20240214	15250	10.69	20240117	18470	-8.61	20240214	12070	39.85	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
97	20240514	090544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	40	2	0.24	36996800	2203	2.33	16940	16940	16730	21750	11740	16760	16793.83	29.18	-747	17506	17132	16926	16552	16346	17030	16450	177	4990	500	12400	10	1	34950884	5872	10.21	0.84	12	0.01	1646.00	20086.00	18470	20240214	-9.04	12070	20231020	39.19	18470	-9.04	20240214	15250	10.16	20240117	18470	-9.04	20240214	12070	39.19	20231020	1.00	N	069080	500	176 억	10199680	N	N	2412	N	N
98	20240513	160543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16760	-290	5	-1.70	1596885470	94006	40.10	17200	17300	16720	22150	11940	17050	16987.03	29.16	8389	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5858	10.18	0.83	12	0.27	1646.00	20086.00	18470	20240214	-9.26	12070	20231020	38.86	18470	-9.26	20240214	15250	9.90	20240117	18470	-9.26	20240214	12070	38.86	20231020	1.04	N	069080	500	176 억	10190637	N	N	2412	N	N
99	20240513	150546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16720	-330	5	-1.94	1490382190	87651	37.39	17200	17300	16720	22150	11940	17050	17003.57	29.16	6843	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5844	10.16	0.83	12	0.25	1646.00	20086.00	18470	20240214	-9.47	12070	20231020	38.53	18470	-9.47	20240214	15250	9.64	20240117	18470	-9.47	20240214	12070	38.53	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
100	20240513	140545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16800	-250	5	-1.47	1345981820	79031	33.71	17200	17300	16770	22150	11940	17050	17031.05	29.16	5867	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5872	10.21	0.84	12	0.23	1646.00	20086.00	18470	20240214	-9.04	12070	20231020	39.19	18470	-9.04	20240214	15250	10.16	20240117	18470	-9.04	20240214	12070	39.19	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
101	20240513	130538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16910	-140	5	-0.82	1166213470	68345	29.15	17200	17300	16840	22150	11940	17050	17063.64	29.16	3706	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5910	10.27	0.84	12	0.20	1646.00	20086.00	18470	20240214	-8.45	12070	20231020	40.10	18470	-8.45	20240214	15250	10.89	20240117	18470	-8.45	20240214	12070	40.10	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
102	20240513	120544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16870	-180	5	-1.06	966639840	56528	24.11	17200	17300	16860	22150	11940	17050	17100.24	29.16	4798	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5896	10.25	0.84	12	0.16	1646.00	20086.00	18470	20240214	-8.66	12070	20231020	39.77	18470	-8.66	20240214	15250	10.62	20240117	18470	-8.66	20240214	12070	39.77	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
103	20240513	110542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17000	-50	5	-0.29	759050520	44283	18.89	17200	17300	16920	22150	11940	17050	17141.00	29.16	4885	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5942	10.33	0.85	12	0.13	1646.00	20086.00	18470	20240214	-7.96	12070	20231020	40.85	18470	-7.96	20240214	15250	11.48	20240117	18470	-7.96	20240214	12070	40.85	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
104	20240513	100543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17190	140	2	0.82	536678590	31265	13.34	17200	17300	16920	22150	11940	17050	17165.66	29.16	4969	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	6008	10.44	0.86	12	0.09	1646.00	20086.00	18470	20240214	-6.93	12070	20231020	42.42	18470	-6.93	20240214	15250	12.72	20240117	18470	-6.93	20240214	12070	42.42	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
105	20240513	090544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17070	20	2	0.12	68253360	3984	1.70	17200	17210	17050	22150	11940	17050	17132.91	29.16	-1764	18256	17652	17236	16632	16216	17445	16425	177	5100	500	12610	10	1	34950884	5966	10.37	0.85	12	0.01	1646.00	20086.00	18470	20240214	-7.58	12070	20231020	41.43	18470	-7.58	20240214	15250	11.93	20240117	18470	-7.58	20240214	12070	41.43	20231020	1.04	N	069080	500	176 억	10190637	N	N	73462	N	N
106	20240510	160527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17050	-440	5	-2.52	4039351310	234125	60.93	17500	17840	16820	22700	12250	17490	17253.18	29.15	-364	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	5959	10.36	0.85	12	0.67	1646.00	20086.00	18470	20240214	-7.69	12070	20231020	41.26	18470	-7.69	20240214	15250	11.80	20240117	18470	-7.69	20240214	12070	41.26	20231020	1.04	N	069080	500	176 억	10186895	N	N	73462	N	N
107	20240510	150532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17130	-360	5	-2.06	3892827900	225546	58.70	17500	17840	16820	22700	12250	17490	17259.57	29.15	271	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	5987	10.41	0.85	12	0.65	1646.00	20086.00	18470	20240214	-7.26	12070	20231020	41.92	18470	-7.26	20240214	15250	12.33	20240117	18470	-7.26	20240214	12070	41.92	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
108	20240510	140534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17020	-470	5	-2.69	3739848220	216598	56.37	17500	17840	16820	22700	12250	17490	17266.31	29.15	2184	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	5949	10.34	0.85	12	0.62	1646.00	20086.00	18470	20240214	-7.85	12070	20231020	41.01	18470	-7.85	20240214	15250	11.61	20240117	18470	-7.85	20240214	12070	41.01	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
109	20240510	130528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16960	-530	5	-3.03	3517483250	203517	52.97	17500	17840	16820	22700	12250	17490	17283.48	29.15	1400	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	5928	10.30	0.84	12	0.58	1646.00	20086.00	18470	20240214	-8.18	12070	20231020	40.51	18470	-8.18	20240214	15250	11.21	20240117	18470	-8.18	20240214	12070	40.51	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
110	20240510	120527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17000	-490	5	-2.80	3268770520	188924	49.17	17500	17840	16820	22700	12250	17490	17302.04	29.15	116	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	5942	10.33	0.85	12	0.54	1646.00	20086.00	18470	20240214	-7.96	12070	20231020	40.85	18470	-7.96	20240214	15250	11.48	20240117	18470	-7.96	20240214	12070	40.85	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
111	20240510	110529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17020	-470	5	-2.69	2740672360	157814	41.07	17500	17840	17020	22700	12250	17490	17366.47	29.15	-452	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	5949	10.34	0.85	12	0.45	1646.00	20086.00	18470	20240214	-7.85	12070	20231020	41.01	18470	-7.85	20240214	15250	11.61	20240117	18470	-7.85	20240214	12070	41.01	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
112	20240510	100530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17420	-70	5	-0.40	1442439300	82278	21.41	17500	17840	17320	22700	12250	17490	17531.29	29.15	-4827	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	6088	10.58	0.87	12	0.24	1646.00	20086.00	18470	20240214	-5.68	12070	20231020	44.32	18470	-5.68	20240214	15250	14.23	20240117	18470	-5.68	20240214	12070	44.32	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
113	20240510	090530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17330	-160	5	-0.91	126350460	7249	1.89	17500	17510	17320	22700	12250	17490	17430.03	29.15	-2761	18596	18042	17346	16792	16096	18320	17070	177	5210	500	12940	10	1	34950884	6057	10.53	0.86	12	0.02	1646.00	20086.00	18470	20240214	-6.17	12070	20231020	43.58	18470	-6.17	20240214	15250	13.64	20240117	18470	-6.17	20240214	12070	43.58	20231020	1.04	N	069080	500	176 억	10186895	N	N	407	N	N
114	20240509	160539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17490	1160	2	7.10	6680870820	382655	1200.94	16950	17900	16650	21200	11440	16330	17459.20	28.93	85011	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6113	10.63	0.87	12	1.09	1646.00	20086.00	18470	20240214	-5.31	12070	20231020	44.90	18470	-5.31	20240214	15250	14.69	20240117	18470	-5.31	20240214	12070	44.90	20231020	1.05	N	069080	500	176 억	10112420	N	N	407	N	N
115	20240509	150541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17430	1100	2	6.74	6470497920	370596	1163.09	16950	17900	16650	21200	11440	16330	17459.71	28.93	84650	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6092	10.59	0.87	12	1.06	1646.00	20086.00	18470	20240214	-5.63	12070	20231020	44.41	18470	-5.63	20240214	15250	14.30	20240117	18470	-5.63	20240214	12070	44.41	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
116	20240509	140529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17270	940	2	5.76	6105255770	349535	1096.99	16950	17900	16650	21200	11440	16330	17466.79	28.93	86813	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6036	10.49	0.86	12	1.00	1646.00	20086.00	18470	20240214	-6.50	12070	20231020	43.08	18470	-6.50	20240214	15250	13.25	20240117	18470	-6.50	20240214	12070	43.08	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
117	20240509	130529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17470	1140	2	6.98	5814937480	332827	1044.56	16950	17900	16650	21200	11440	16330	17471.35	28.93	91523	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6106	10.61	0.87	12	0.95	1646.00	20086.00	18470	20240214	-5.41	12070	20231020	44.74	18470	-5.41	20240214	15250	14.56	20240117	18470	-5.41	20240214	12070	44.74	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
118	20240509	120532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17460	1130	2	6.92	5492594800	314341	986.54	16950	17900	16650	21200	11440	16330	17473.36	28.93	91200	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6102	10.61	0.87	12	0.90	1646.00	20086.00	18470	20240214	-5.47	12070	20231020	44.66	18470	-5.47	20240214	15250	14.49	20240117	18470	-5.47	20240214	12070	44.66	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
119	20240509	110521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17570	1240	2	7.59	5060523810	289658	909.07	16950	17900	16650	21200	11440	16330	17470.69	28.93	91848	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6141	10.67	0.87	12	0.83	1646.00	20086.00	18470	20240214	-4.87	12070	20231020	45.57	18470	-4.87	20240214	15250	15.21	20240117	18470	-4.87	20240214	12070	45.57	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
120	20240509	100523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17630	1300	2	7.96	4003822340	229777	721.14	16950	17900	16650	21200	11440	16330	17424.82	28.93	75765	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	6162	10.71	0.88	12	0.66	1646.00	20086.00	18470	20240214	-4.55	12070	20231020	46.06	18470	-4.55	20240214	15250	15.61	20240117	18470	-4.55	20240214	12070	46.06	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
121	20240509	090521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	17050	720	2	4.41	522305850	30930	97.07	16950	17050	16650	21200	11440	16330	16886.71	28.93	-1135	16723	16526	16403	16206	16083	16465	16145	177	4870	500	12080	10	1	34950884	5959	10.36	0.85	12	0.09	1646.00	20086.00	18470	20240214	-7.69	12070	20231020	41.26	18470	-7.69	20240214	15250	11.80	20240117	18470	-7.69	20240214	12070	41.26	20231020	1.05	N	069080	500	176 억	10112420	N	N	600	N	N
122	20240508	160519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16330	-90	5	-0.55	445364280	27218	57.57	16420	16600	16280	21300	11500	16420	16362.93	28.93	-13047	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5707	9.92	0.81	12	0.08	1646.00	20086.00	18470	20240214	-11.59	12070	20231020	35.29	18470	-11.59	20240214	15250	7.08	20240117	18470	-11.59	20240214	12070	35.29	20231020	1.03	N	069080	500	176 억	10109653	N	N	600	N	N
123	20240508	150524	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16350	-70	5	-0.43	388401620	23735	50.20	16420	16600	16280	21300	11500	16420	16364.09	28.93	-13331	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5714	9.93	0.81	12	0.07	1646.00	20086.00	18470	20240214	-11.48	12070	20231020	35.46	18470	-11.48	20240214	15250	7.21	20240117	18470	-11.48	20240214	12070	35.46	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
124	20240508	140517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	-130	5	-0.79	362097670	22126	46.80	16420	16600	16280	21300	11500	16420	16365.26	28.93	-12639	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5693	9.90	0.81	12	0.06	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
125	20240508	130516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	-130	5	-0.79	315757650	19281	40.78	16420	16600	16280	21300	11500	16420	16376.62	28.93	-10745	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5693	9.90	0.81	12	0.06	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
126	20240508	120518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16290	-130	5	-0.79	253728560	15473	32.73	16420	16600	16280	21300	11500	16420	16398.15	28.93	-8830	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5693	9.90	0.81	12	0.04	1646.00	20086.00	18470	20240214	-11.80	12070	20231020	34.96	18470	-11.80	20240214	15250	6.82	20240117	18470	-11.80	20240214	12070	34.96	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
127	20240508	110553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16380	-40	5	-0.24	165449140	10067	21.29	16420	16600	16360	21300	11500	16420	16434.80	28.93	-4375	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5725	9.95	0.82	12	0.03	1646.00	20086.00	18470	20240214	-11.32	12070	20231020	35.71	18470	-11.32	20240214	15250	7.41	20240117	18470	-11.32	20240214	12070	35.71	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
128	20240508	100525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16450	30	2	0.18	44097980	2681	5.67	16420	16500	16400	21300	11500	16420	16448.33	28.93	-803	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5749	9.99	0.82	12	0.01	1646.00	20086.00	18470	20240214	-10.94	12070	20231020	36.29	18470	-10.94	20240214	15250	7.87	20240117	18470	-10.94	20240214	12070	36.29	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
129	20240508	090523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16420	0	3	0.00	7157800	436	0.92	16420	16420	16400	21300	11500	16420	16416.97	28.93	-154	16826	16622	16416	16212	16006	16725	16315	177	4880	500	12150	10	1	34950884	5739	9.98	0.82	12	0.00	1646.00	20086.00	18470	20240214	-11.10	12070	20231020	36.04	18470	-11.10	20240214	15250	7.67	20240117	18470	-11.10	20240214	12070	36.04	20231020	1.03	N	069080	500	176 억	10109653	N	N	178	N	N
130	20240503	160533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	-20	5	-0.12	382524070	23542	180.43	16270	16380	16160	21150	11390	16270	16248.58	28.89	-4697	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5680	9.87	0.81	12	0.07	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.04	N	069080	500	176 억	10097707	N	N	280	N	N
131	20240503	150533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16200	-70	5	-0.43	348123860	21423	164.19	16270	16380	16160	21150	11390	16270	16250.01	28.89	-3702	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5662	9.84	0.81	12	0.06	1646.00	20086.00	18470	20240214	-12.29	12070	20231020	34.22	18470	-12.29	20240214	15250	6.23	20240117	18470	-12.29	20240214	12070	34.22	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
132	20240503	140532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16210	-60	5	-0.37	297980820	18333	140.50	16270	16380	16160	21150	11390	16270	16253.79	28.89	-3202	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5666	9.85	0.81	12	0.05	1646.00	20086.00	18470	20240214	-12.24	12070	20231020	34.30	18470	-12.24	20240214	15250	6.30	20240117	18470	-12.24	20240214	12070	34.30	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
133	20240503	130534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16200	-70	5	-0.43	274744030	16898	129.51	16270	16380	16160	21150	11390	16270	16258.97	28.89	-2807	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5662	9.84	0.81	12	0.05	1646.00	20086.00	18470	20240214	-12.29	12070	20231020	34.22	18470	-12.29	20240214	15250	6.23	20240117	18470	-12.29	20240214	12070	34.22	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
134	20240503	120531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	-50	5	-0.31	199234260	12236	93.78	16270	16380	16220	21150	11390	16270	16282.63	28.89	-2505	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5669	9.85	0.81	12	0.04	1646.00	20086.00	18470	20240214	-12.18	12070	20231020	34.38	18470	-12.18	20240214	15250	6.36	20240117	18470	-12.18	20240214	12070	34.38	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
135	20240503	110530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	10	2	0.06	136690790	8390	64.30	16270	16380	16270	21150	11390	16270	16292.11	28.89	-2240	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5690	9.89	0.81	12	0.02	1646.00	20086.00	18470	20240214	-11.86	12070	20231020	34.88	18470	-11.86	20240214	15250	6.75	20240117	18470	-11.86	20240214	12070	34.88	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
136	20240503	100529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16280	10	2	0.06	70312230	4313	33.05	16270	16380	16270	21150	11390	16270	16302.40	28.89	-1164	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5690	9.89	0.81	12	0.01	1646.00	20086.00	18470	20240214	-11.86	12070	20231020	34.88	18470	-11.86	20240214	15250	6.75	20240117	18470	-11.86	20240214	12070	34.88	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
137	20240503	090527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16300	30	2	0.18	5111260	314	2.41	16270	16300	16270	21150	11390	16270	16277.90	28.89	-41	16536	16402	16296	16162	16056	16350	16110	177	4880	500	12030	10	1	34950884	5697	9.90	0.81	12	0.00	1646.00	20086.00	18470	20240214	-11.75	12070	20231020	35.05	18470	-11.75	20240214	15250	6.89	20240117	18470	-11.75	20240214	12070	35.05	20231020	1.04	N	069080	500	176 억	10097707	N	N	0	N	N
138	20240502	160525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16270	-60	5	-0.37	212108670	13042	72.25	16330	16430	16190	21200	11440	16330	16263.51	28.89	-1444	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5687	9.88	0.81	12	0.04	1646.00	20086.00	18470	20240214	-11.91	12070	20231020	34.80	18470	-11.91	20240214	15250	6.69	20240117	18470	-11.91	20240214	12070	34.80	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
139	20240502	150528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	-70	5	-0.43	180991960	11127	61.64	16330	16430	16190	21200	11440	16330	16266.02	28.89	-1136	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5683	9.88	0.81	12	0.03	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
140	20240502	140525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16260	-70	5	-0.43	167111190	10273	56.91	16330	16430	16190	21200	11440	16330	16267.03	28.89	-768	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5683	9.88	0.81	12	0.03	1646.00	20086.00	18470	20240214	-11.97	12070	20231020	34.71	18470	-11.97	20240214	15250	6.62	20240117	18470	-11.97	20240214	12070	34.71	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
141	20240502	130524	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16250	-80	5	-0.49	149665850	9200	50.97	16330	16430	16190	21200	11440	16330	16268.03	28.89	-500	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5680	9.87	0.81	12	0.03	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15250	6.56	20240117	18470	-12.02	20240214	12070	34.63	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
142	20240502	120523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16220	-110	5	-0.67	128991210	7927	43.91	16330	16430	16190	21200	11440	16330	16272.39	28.89	-732	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5669	9.85	0.81	12	0.02	1646.00	20086.00	18470	20240214	-12.18	12070	20231020	34.38	18470	-12.18	20240214	15250	6.36	20240117	18470	-12.18	20240214	12070	34.38	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
143	20240502	110522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16240	-90	5	-0.55	112577200	6915	38.31	16330	16430	16190	21200	11440	16330	16280.14	28.89	-517	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5676	9.87	0.81	12	0.02	1646.00	20086.00	18470	20240214	-12.07	12070	20231020	34.55	18470	-12.07	20240214	15250	6.49	20240117	18470	-12.07	20240214	12070	34.55	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
144	20240502	100520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16200	-130	5	-0.80	87267620	5355	29.67	16330	16430	16200	21200	11440	16330	16296.47	28.89	-157	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5662	9.84	0.81	12	0.02	1646.00	20086.00	18470	20240214	-12.29	12070	20231020	34.22	18470	-12.29	20240214	15250	6.23	20240117	18470	-12.29	20240214	12070	34.22	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N
145	20240502	090522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	16340	10	2	0.06	7280840	446	2.47	16330	16340	16260	21200	11440	16330	16324.75	28.89	-32	16476	16402	16256	16182	16036	16440	16220	177	4870	500	12080	10	1	34950884	5711	9.93	0.81	12	0.00	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15250	7.15	20240117	18470	-11.53	20240214	12070	35.38	20231020	1.04	N	069080	500	176 억	10096540	N	N	278	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History