KissMeData/069080/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160628	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13710	230	2	1.71	823206050	60036	139.59	13470	13900	13470	17520	9440	13480	13711.88	28.56	9398	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4792	6.69	0.74	12	0.17	2050.00	18627.00	19870	20230217	-31.00	12070	20231020	13.59	19870	-31.00	20230217	12070	13.59	20231020	19870	-31.00	20230217	12070	13.59	20231020	1.22	N	069080	500	176 억	9983049	N	N	5338	N	N
3	20231031	150634	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13740	260	2	1.93	793935250	57903	134.63	13470	13900	13470	17520	9440	13480	13711.47	28.56	9140	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4802	6.70	0.74	12	0.17	2050.00	18627.00	19870	20230217	-30.85	12070	20231020	13.84	19870	-30.85	20230217	12070	13.84	20231020	19870	-30.85	20230217	12070	13.84	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
4	20231031	140641	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13730	250	2	1.85	710588120	51844	120.55	13470	13900	13470	17520	9440	13480	13706.27	28.56	10443	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4799	6.70	0.74	12	0.15	2050.00	18627.00	19870	20230217	-30.90	12070	20231020	13.75	19870	-30.90	20230217	12070	13.75	20231020	19870	-30.90	20230217	12070	13.75	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
5	20231031	130635	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13740	260	2	1.93	625892530	45702	106.26	13470	13900	13470	17520	9440	13480	13695.08	28.56	11255	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4802	6.70	0.74	12	0.13	2050.00	18627.00	19870	20230217	-30.85	12070	20231020	13.84	19870	-30.85	20230217	12070	13.84	20231020	19870	-30.85	20230217	12070	13.84	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
6	20231031	120632	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13790	310	2	2.30	549073410	40121	93.29	13470	13900	13470	17520	9440	13480	13685.44	28.56	10999	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4820	6.73	0.74	12	0.11	2050.00	18627.00	19870	20230217	-30.60	12070	20231020	14.25	19870	-30.60	20230217	12070	14.25	20231020	19870	-30.60	20230217	12070	14.25	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
7	20231031	110650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13840	360	2	2.67	418441730	30672	71.32	13470	13860	13470	17520	9440	13480	13642.47	28.56	9037	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4837	6.75	0.74	12	0.09	2050.00	18627.00	19870	20230217	-30.35	12070	20231020	14.66	19870	-30.35	20230217	12070	14.66	20231020	19870	-30.35	20230217	12070	14.66	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
8	20231031	100640	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	170	2	1.26	233295190	17176	39.94	13470	13750	13470	17520	9440	13480	13582.63	28.56	6903	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4771	6.66	0.73	12	0.05	2050.00	18627.00	19870	20230217	-31.30	12070	20231020	13.09	19870	-31.30	20230217	12070	13.09	20231020	19870	-31.30	20230217	12070	13.09	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
9	20231031	090637	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	110	2	0.82	47630350	3528	8.20	13470	13750	13470	17520	9440	13480	13500.67	28.56	674	13753	13616	13483	13346	13213	13615	13345	177	4040	500	9970	10	1	34950884	4750	6.63	0.73	12	0.01	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.22	N	069080	500	176 억	9983049	N	N	3146	N	N
10	20231030	160628	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	0	3	0.00	571465800	42419	57.83	13480	13620	13350	17520	9440	13480	13471.93	28.59	-1141	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4711	6.58	0.72	12	0.12	2050.00	18627.00	19870	20230217	-32.16	12070	20231020	11.68	19870	-32.16	20230217	12070	11.68	20231020	19870	-32.16	20230217	12070	11.68	20231020	1.21	N	069080	500	176 억	9991138	N	N	3146	N	N
11	20231030	150613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13490	10	2	0.07	549287360	40772	55.58	13480	13620	13350	17520	9440	13480	13472.17	28.59	-848	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4715	6.58	0.72	12	0.12	2050.00	18627.00	19870	20230217	-32.11	12070	20231020	11.76	19870	-32.11	20230217	12070	11.76	20231020	19870	-32.11	20230217	12070	11.76	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
12	20231030	140614	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13550	70	2	0.52	474158040	35205	47.99	13480	13620	13350	17520	9440	13480	13468.49	28.59	-386	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4736	6.61	0.73	12	0.10	2050.00	18627.00	19870	20230217	-31.81	12070	20231020	12.26	19870	-31.81	20230217	12070	12.26	20231020	19870	-31.81	20230217	12070	12.26	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
13	20231030	130615	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	110	2	0.82	399615510	29707	40.50	13480	13620	13350	17520	9440	13480	13451.90	28.59	635	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4750	6.63	0.73	12	0.08	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
14	20231030	120610	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	20	2	0.15	343523550	25569	34.86	13480	13580	13350	17520	9440	13480	13435.16	28.59	1042	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4718	6.59	0.72	12	0.07	2050.00	18627.00	19870	20230217	-32.06	12070	20231020	11.85	19870	-32.06	20230217	12070	11.85	20231020	19870	-32.06	20230217	12070	11.85	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
15	20231030	110611	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13430	-50	5	-0.37	242145730	18012	24.55	13480	13580	13370	17520	9440	13480	13443.58	28.59	-1485	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4694	6.55	0.72	12	0.05	2050.00	18627.00	19870	20230217	-32.41	12070	20231020	11.27	19870	-32.41	20230217	12070	11.27	20231020	19870	-32.41	20230217	12070	11.27	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
16	20231030	100611	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13400	-80	5	-0.59	153725360	11432	15.58	13480	13580	13370	17520	9440	13480	13446.93	28.59	-1202	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4683	6.54	0.72	12	0.03	2050.00	18627.00	19870	20230217	-32.56	12070	20231020	11.02	19870	-32.56	20230217	12070	11.02	20231020	19870	-32.56	20230217	12070	11.02	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
17	20231030	090607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	0	3	0.00	14721430	1090	1.49	13480	13580	13480	17520	9440	13480	13505.90	28.59	-621	14320	13900	13350	12930	12380	14110	13140	177	4040	500	9970	10	1	34950884	4711	6.58	0.72	12	0.00	2050.00	18627.00	19870	20230217	-32.16	12070	20231020	11.68	19870	-32.16	20230217	12070	11.68	20231020	19870	-32.16	20230217	12070	11.68	20231020	1.21	N	069080	500	176 억	9991138	N	N	104	N	N
18	20231027	160540	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	570	2	4.42	982462720	73291	212.22	12950	13770	12800	16780	9040	12910	13404.91	28.54	7428	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4711	6.58	0.72	12	0.21	2050.00	18627.00	19870	20230217	-32.16	12070	20231020	11.68	19870	-32.16	20230217	12070	11.68	20231020	19870	-32.16	20230217	12070	11.68	20231020	1.20	N	069080	500	176 억	9973764	N	N	103	N	N
19	20231027	150609	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13430	520	2	4.03	929499060	69363	200.84	12950	13770	12800	16780	9040	12910	13400.51	28.54	8185	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4694	6.55	0.72	12	0.20	2050.00	18627.00	19870	20230217	-32.41	12070	20231020	11.27	19870	-32.41	20230217	12070	11.27	20231020	19870	-32.41	20230217	12070	11.27	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
20	20231027	140607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13440	530	2	4.11	849695170	63407	183.60	12950	13770	12800	16780	9040	12910	13400.66	28.54	8153	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4697	6.56	0.72	12	0.18	2050.00	18627.00	19870	20230217	-32.36	12070	20231020	11.35	19870	-32.36	20230217	12070	11.35	20231020	19870	-32.36	20230217	12070	11.35	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
21	20231027	130600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13470	560	2	4.34	763440350	56987	165.01	12950	13770	12800	16780	9040	12910	13396.75	28.54	7099	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4708	6.57	0.72	12	0.16	2050.00	18627.00	19870	20230217	-32.21	12070	20231020	11.60	19870	-32.21	20230217	12070	11.60	20231020	19870	-32.21	20230217	12070	11.60	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
22	20231027	120610	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	670	2	5.19	694425470	51880	150.22	12950	13770	12800	16780	9040	12910	13385.23	28.54	6796	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4746	6.62	0.73	12	0.15	2050.00	18627.00	19870	20230217	-31.66	12070	20231020	12.51	19870	-31.66	20230217	12070	12.51	20231020	19870	-31.66	20230217	12070	12.51	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
23	20231027	110615	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	680	2	5.27	495893000	37335	108.10	12950	13630	12800	16780	9040	12910	13282.27	28.54	5345	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4750	6.63	0.73	12	0.11	2050.00	18627.00	19870	20230217	-31.61	12070	20231020	12.59	19870	-31.61	20230217	12070	12.59	20231020	19870	-31.61	20230217	12070	12.59	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
24	20231027	100607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13360	450	2	3.49	283081290	21556	62.42	12950	13370	12800	16780	9040	12910	13132.38	28.54	5630	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4669	6.52	0.72	12	0.06	2050.00	18627.00	19870	20230217	-32.76	12070	20231020	10.69	19870	-32.76	20230217	12070	10.69	20231020	19870	-32.76	20230217	12070	10.69	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
25	20231027	090604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12940	30	2	0.23	7323200	568	1.64	12950	12950	12800	16780	9040	12910	12892.93	28.54	6	13176	13042	12906	12772	12636	13110	12840	177	3870	500	9550	10	1	34950884	4523	6.31	0.69	12	0.00	2050.00	18627.00	19870	20230217	-34.88	12070	20231020	7.21	19870	-34.88	20230217	12070	7.21	20231020	19870	-34.88	20230217	12070	7.21	20231020	1.20	N	069080	500	176 억	9973764	N	N	159	N	N
26	20231026	160600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12910	-160	5	-1.22	439897700	34185	93.40	12800	13040	12770	16990	9150	13070	12868.04	28.54	-694	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4512	6.30	0.69	12	0.10	2050.00	18627.00	19870	20230217	-35.03	12070	20231020	6.96	19870	-35.03	20230217	12070	6.96	20231020	19870	-35.03	20230217	12070	6.96	20231020	1.21	N	069080	500	176 억	9974714	N	N	159	N	N
27	20231026	150559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12930	-140	5	-1.07	423780740	32937	89.99	12800	13040	12770	16990	9150	13070	12866.34	28.54	-656	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4519	6.31	0.69	12	0.09	2050.00	18627.00	19870	20230217	-34.93	12070	20231020	7.13	19870	-34.93	20230217	12070	7.13	20231020	19870	-34.93	20230217	12070	7.13	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
28	20231026	140600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12860	-210	5	-1.61	375750780	29213	79.81	12800	13040	12770	16990	9150	13070	12862.38	28.54	-534	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4495	6.27	0.69	12	0.08	2050.00	18627.00	19870	20230217	-35.28	12070	20231020	6.55	19870	-35.28	20230217	12070	6.55	20231020	19870	-35.28	20230217	12070	6.55	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
29	20231026	130559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12920	-150	5	-1.15	320813170	24946	68.16	12800	13040	12770	16990	9150	13070	12860.22	28.54	362	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4516	6.30	0.69	12	0.07	2050.00	18627.00	19870	20230217	-34.98	12070	20231020	7.04	19870	-34.98	20230217	12070	7.04	20231020	19870	-34.98	20230217	12070	7.04	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
30	20231026	120557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12810	-260	5	-1.99	240084100	18665	51.00	12800	13040	12770	16990	9150	13070	12862.69	28.54	-4174	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4477	6.25	0.69	12	0.05	2050.00	18627.00	19870	20230217	-35.53	12070	20231020	6.13	19870	-35.53	20230217	12070	6.13	20231020	19870	-35.53	20230217	12070	6.13	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
31	20231026	110604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12830	-240	5	-1.84	178824460	13889	37.95	12800	13040	12770	16990	9150	13070	12875.12	28.54	-3833	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4484	6.26	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.43	12070	20231020	6.30	19870	-35.43	20230217	12070	6.30	20231020	19870	-35.43	20230217	12070	6.30	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
32	20231026	100602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12880	-190	5	-1.45	127092950	9876	26.98	12800	13040	12770	16990	9150	13070	12868.67	28.54	-2782	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4502	6.28	0.69	12	0.03	2050.00	18627.00	19870	20230217	-35.18	12070	20231020	6.71	19870	-35.18	20230217	12070	6.71	20231020	19870	-35.18	20230217	12070	6.71	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
33	20231026	090601	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12780	-290	5	-2.22	40587840	3170	8.66	12800	12900	12770	16990	9150	13070	12802.89	28.54	-742	13470	13270	12980	12780	12490	13370	12880	177	3920	500	9670	10	1	34950884	4467	6.23	0.69	12	0.01	2050.00	18627.00	19870	20230217	-35.68	12070	20231020	5.88	19870	-35.68	20230217	12070	5.88	20231020	19870	-35.68	20230217	12070	5.88	20231020	1.21	N	069080	500	176 억	9974714	N	N	259	N	N
34	20231025	160603	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13070	160	2	1.24	471798870	36559	95.97	12960	13180	12690	16780	9040	12910	12905.13	28.51	10803	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4568	6.38	0.70	12	0.10	2050.00	18627.00	19870	20230217	-34.22	12070	20231020	8.29	19870	-34.22	20230217	12070	8.29	20231020	19870	-34.22	20230217	12070	8.29	20231020	1.24	N	069080	500	176 억	9963911	N	N	259	N	N
35	20231025	150601	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13070	160	2	1.24	457874580	35494	93.17	12960	13180	12690	16780	9040	12910	12900.06	28.51	10586	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4568	6.38	0.70	12	0.10	2050.00	18627.00	19870	20230217	-34.22	12070	20231020	8.29	19870	-34.22	20230217	12070	8.29	20231020	19870	-34.22	20230217	12070	8.29	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
36	20231025	140559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13000	90	2	0.70	426116560	33059	86.78	12960	13180	12690	16780	9040	12910	12889.58	28.51	9904	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4544	6.34	0.70	12	0.09	2050.00	18627.00	19870	20230217	-34.57	12070	20231020	7.71	19870	-34.57	20230217	12070	7.71	20231020	19870	-34.57	20230217	12070	7.71	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
37	20231025	130558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13000	90	2	0.70	403339970	31302	82.17	12960	13180	12690	16780	9040	12910	12885.44	28.51	8826	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4544	6.34	0.70	12	0.09	2050.00	18627.00	19870	20230217	-34.57	12070	20231020	7.71	19870	-34.57	20230217	12070	7.71	20231020	19870	-34.57	20230217	12070	7.71	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
38	20231025	120559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13070	160	2	1.24	372643330	28949	75.99	12960	13180	12690	16780	9040	12910	12872.41	28.51	9308	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4568	6.38	0.70	12	0.08	2050.00	18627.00	19870	20230217	-34.22	12070	20231020	8.29	19870	-34.22	20230217	12070	8.29	20231020	19870	-34.22	20230217	12070	8.29	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
39	20231025	110600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13090	180	2	1.39	358714210	27884	73.19	12960	13180	12690	16780	9040	12910	12864.52	28.51	9054	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4575	6.39	0.70	12	0.08	2050.00	18627.00	19870	20230217	-34.12	12070	20231020	8.45	19870	-34.12	20230217	12070	8.45	20231020	19870	-34.12	20230217	12070	8.45	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
40	20231025	100600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13030	120	2	0.93	290268000	22642	59.43	12960	13050	12690	16780	9040	12910	12819.89	28.51	8294	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4554	6.36	0.70	12	0.06	2050.00	18627.00	19870	20230217	-34.42	12070	20231020	7.95	19870	-34.42	20230217	12070	7.95	20231020	19870	-34.42	20230217	12070	7.95	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
41	20231025	090557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12700	-210	5	-1.63	75421970	5868	15.40	12960	12960	12700	16780	9040	12910	12853.10	28.51	241	13336	13122	12696	12482	12056	13230	12590	177	3870	500	9550	10	1	34950884	4439	6.20	0.68	12	0.02	2050.00	18627.00	19870	20230217	-36.08	12070	20231020	5.22	19870	-36.08	20230217	12070	5.22	20231020	19870	-36.08	20230217	12070	5.22	20231020	1.24	N	069080	500	176 억	9963911	N	N	29	N	N
42	20231024	160546	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12910	480	2	3.86	480594880	38093	64.86	12450	12910	12270	16150	8710	12430	12616.35	28.49	6212	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4512	6.30	0.69	12	0.11	2050.00	18627.00	19870	20230217	-35.03	12070	20231020	6.96	19870	-35.03	20230217	12070	6.96	20231020	19870	-35.03	20230217	12070	6.96	20231020	1.27	N	069080	500	176 억	9957612	N	N	29	N	N
43	20231024	150556	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12880	450	2	3.62	448993540	35643	60.69	12450	12890	12270	16150	8710	12430	12596.96	28.49	5962	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4502	6.28	0.69	12	0.10	2050.00	18627.00	19870	20230217	-35.18	12070	20231020	6.71	19870	-35.18	20230217	12070	6.71	20231020	19870	-35.18	20230217	12070	6.71	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
44	20231024	140544	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12830	400	2	3.22	408359470	32478	55.30	12450	12830	12270	16150	8710	12430	12573.42	28.49	4150	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4484	6.26	0.69	12	0.09	2050.00	18627.00	19870	20230217	-35.43	12070	20231020	6.30	19870	-35.43	20230217	12070	6.30	20231020	19870	-35.43	20230217	12070	6.30	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
45	20231024	130551	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12630	200	2	1.61	340782760	27165	46.26	12450	12800	12270	16150	8710	12430	12544.92	28.49	-242	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4414	6.16	0.68	12	0.08	2050.00	18627.00	19870	20230217	-36.44	12070	20231020	4.64	19870	-36.44	20230217	12070	4.64	20231020	19870	-36.44	20230217	12070	4.64	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
46	20231024	120557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12570	140	2	1.13	305291150	24356	41.47	12450	12800	12270	16150	8710	12430	12534.54	28.49	-718	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4393	6.13	0.67	12	0.07	2050.00	18627.00	19870	20230217	-36.74	12070	20231020	4.14	19870	-36.74	20230217	12070	4.14	20231020	19870	-36.74	20230217	12070	4.14	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
47	20231024	110552	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12440	10	2	0.08	274073440	21866	37.23	12450	12800	12270	16150	8710	12430	12534.23	28.49	-2043	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4348	6.07	0.67	12	0.06	2050.00	18627.00	19870	20230217	-37.39	12070	20231020	3.07	19870	-37.39	20230217	12070	3.07	20231020	19870	-37.39	20230217	12070	3.07	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
48	20231024	100546	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12490	60	2	0.48	179746180	14256	24.28	12450	12800	12450	16150	8710	12430	12608.46	28.49	1216	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4365	6.09	0.67	12	0.04	2050.00	18627.00	19870	20230217	-37.14	12070	20231020	3.48	19870	-37.14	20230217	12070	3.48	20231020	19870	-37.14	20230217	12070	3.48	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
49	20231024	090550	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12630	200	2	1.61	26499930	2097	3.57	12450	12800	12450	16150	8710	12430	12637.07	28.49	-299	13210	12820	12520	12130	11830	13015	12325	177	3720	500	9190	10	1	34950884	4414	6.16	0.68	12	0.01	2050.00	18627.00	19870	20230217	-36.44	12070	20231020	4.64	19870	-36.44	20230217	12070	4.64	20231020	19870	-36.44	20230217	12070	4.64	20231020	1.27	N	069080	500	176 억	9957612	N	N	261	N	N
50	20231023	160543	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12430	200	2	1.64	737268000	58704	64.84	12220	12910	12220	15890	8570	12230	12561.10	28.45	12416	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4344	6.06	0.67	12	0.17	2050.00	18627.00	19870	20230217	-37.44	12070	20231020	2.98	19870	-37.44	20230217	12070	2.98	20231020	19870	-37.44	20230217	12070	2.98	20231020	1.30	N	069080	500	176 억	9945045	N	N	261	N	N
51	20231023	150546	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12550	320	2	2.62	697930240	55544	61.35	12220	12910	12220	15890	8570	12230	12565.36	28.45	11745	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4386	6.12	0.67	12	0.16	2050.00	18627.00	19870	20230217	-36.84	12070	20231020	3.98	19870	-36.84	20230217	12070	3.98	20231020	19870	-36.84	20230217	12070	3.98	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
52	20231023	140545	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12520	290	2	2.37	648655300	51607	57.00	12220	12910	12220	15890	8570	12230	12569.13	28.45	9391	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4376	6.11	0.67	12	0.15	2050.00	18627.00	19870	20230217	-36.99	12070	20231020	3.73	19870	-36.99	20230217	12070	3.73	20231020	19870	-36.99	20230217	12070	3.73	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
53	20231023	130548	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12630	400	2	3.27	625052410	49734	54.93	12220	12910	12220	15890	8570	12230	12567.91	28.45	9738	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4414	6.16	0.68	12	0.14	2050.00	18627.00	19870	20230217	-36.44	12070	20231020	4.64	19870	-36.44	20230217	12070	4.64	20231020	19870	-36.44	20230217	12070	4.64	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
54	20231023	120542	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12500	270	2	2.21	574416510	45713	50.49	12220	12910	12220	15890	8570	12230	12565.71	28.45	9450	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4369	6.10	0.67	12	0.13	2050.00	18627.00	19870	20230217	-37.09	12070	20231020	3.56	19870	-37.09	20230217	12070	3.56	20231020	19870	-37.09	20230217	12070	3.56	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
55	20231023	110541	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12680	450	2	3.68	499269210	39726	43.88	12220	12910	12220	15890	8570	12230	12567.82	28.45	9971	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4432	6.19	0.68	12	0.11	2050.00	18627.00	19870	20230217	-36.19	12070	20231020	5.05	19870	-36.19	20230217	12070	5.05	20231020	19870	-36.19	20230217	12070	5.05	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
56	20231023	100538	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12790	560	2	4.58	434978450	34664	38.29	12220	12910	12220	15890	8570	12230	12548.42	28.45	8469	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4470	6.24	0.69	12	0.10	2050.00	18627.00	19870	20230217	-35.63	12070	20231020	5.97	19870	-35.63	20230217	12070	5.97	20231020	19870	-35.63	20230217	12070	5.97	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
57	20231023	090549	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12290	60	2	0.49	19329840	1575	1.74	12220	12340	12220	15890	8570	12230	12272.91	28.45	-195	12883	12556	12313	11986	11743	12435	11865	177	3660	500	9050	10	1	34950884	4295	6.00	0.66	12	0.00	2050.00	18627.00	19870	20230217	-38.15	12070	20231020	1.82	19870	-38.15	20230217	12070	1.82	20231020	19870	-38.15	20230217	12070	1.82	20231020	1.30	N	069080	500	176 억	9945045	N	N	65	N	N
58	20231020	160541	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12230	-490	5	-3.85	1098825250	89557	222.63	12640	12640	12070	16530	8910	12720	12269.79	28.46	-1563	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4274	5.97	0.66	12	0.26	2050.00	18627.00	19870	20230217	-38.45	12070	20231020	1.33	19870	-38.45	20230217	12070	1.33	20231020	19870	-38.45	20230217	12070	1.33	20231020	1.31	N	069080	500	176 억	9946635	N	N	65	N	N
59	20231020	150542	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12260	-460	5	-3.62	994400620	81006	201.37	12640	12640	12070	16530	8910	12720	12275.64	28.46	-1956	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4285	5.98	0.66	12	0.23	2050.00	18627.00	19870	20230217	-38.30	12070	20231020	1.57	19870	-38.30	20230217	12070	1.57	20231020	19870	-38.30	20230217	12070	1.57	20231020	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
60	20231020	140545	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12370	-350	5	-2.75	871514540	71001	176.50	12640	12640	12070	16530	8910	12720	12274.68	28.46	-3771	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4323	6.03	0.66	12	0.20	2050.00	18627.00	19870	20230217	-37.75	12070	20231020	2.49	19870	-37.75	20230217	12070	2.49	20231020	19870	-37.75	20230217	12070	2.49	20231020	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
61	20231020	130529	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12240	-480	5	-3.77	787559320	64187	159.56	12640	12640	12070	16530	8910	12720	12269.76	28.46	-6783	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4278	5.97	0.66	12	0.18	2050.00	18627.00	19870	20230217	-38.40	12070	20231020	1.41	19870	-38.40	20230217	12070	1.41	20231020	19870	-38.40	20230217	12070	1.41	20231020	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
62	20231020	120539	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12190	-530	5	-4.17	721626580	58816	146.21	12640	12640	12070	16530	8910	12720	12269.22	28.46	-7356	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4261	5.95	0.65	12	0.17	2050.00	18627.00	19870	20230217	-38.65	12070	20231020	0.99	19870	-38.65	20230217	12070	0.99	20231020	19870	-38.65	20230217	12070	0.99	20231020	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
63	20231020	110543	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12240	-480	5	-3.77	636640860	51867	128.94	12640	12640	12070	16530	8910	12720	12274.49	28.46	-8427	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4278	5.97	0.66	12	0.15	2050.00	18627.00	19870	20230217	-38.40	12070	20231020	1.41	19870	-38.40	20230217	12070	1.41	20231020	19870	-38.40	20230217	12070	1.41	20231020	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
64	20231020	100537	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12110	-610	5	-4.80	536262450	43615	108.42	12640	12640	12100	16530	8910	12720	12295.37	28.46	-9306	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4233	5.91	0.65	12	0.12	2050.00	18627.00	19870	20230217	-39.05	12100	20231020	0.08	19870	-39.05	20230217	12100	0.08	20231020	19870	-39.05	20230217	12100	0.08	20231020	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
65	20231020	090539	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12530	-190	5	-1.49	59289960	4729	11.76	12640	12640	12510	16530	8910	12720	12537.53	28.46	2894	13353	13036	12863	12546	12373	12950	12460	177	3810	500	9410	10	1	34950884	4379	6.11	0.67	12	0.01	2050.00	18627.00	19870	20230217	-36.94	12420	20231006	0.89	19870	-36.94	20230217	12420	0.89	20231006	19870	-36.94	20230217	12420	0.89	20231006	1.31	N	069080	500	176 억	9946635	N	N	100	N	N
66	20231019	160536	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12720	-500	5	-3.78	514687380	40182	53.20	13090	13180	12690	17180	9260	13220	12808.99	28.47	-5527	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4446	6.20	0.68	12	0.11	2050.00	18627.00	19870	20230217	-35.98	12420	20231006	2.42	19870	-35.98	20230217	12420	2.42	20231006	19870	-35.98	20230217	12420	2.42	20231006	1.38	N	069080	500	176 억	9952019	N	N	100	N	N
67	20231019	150534	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12800	-420	5	-3.18	461385990	36003	47.67	13090	13180	12690	17180	9260	13220	12815.21	28.47	-5611	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4474	6.24	0.69	12	0.10	2050.00	18627.00	19870	20230217	-35.58	12420	20231006	3.06	19870	-35.58	20230217	12420	3.06	20231006	19870	-35.58	20230217	12420	3.06	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
68	20231019	140537	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12770	-450	5	-3.40	285994050	22231	29.43	13090	13180	12760	17180	9260	13220	12864.65	28.47	-6318	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4463	6.23	0.69	12	0.06	2050.00	18627.00	19870	20230217	-35.73	12420	20231006	2.82	19870	-35.73	20230217	12420	2.82	20231006	19870	-35.73	20230217	12420	2.82	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
69	20231019	130532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12790	-430	5	-3.25	266856910	20733	27.45	13090	13180	12770	17180	9260	13220	12871.12	28.47	-5818	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4470	6.24	0.69	12	0.06	2050.00	18627.00	19870	20230217	-35.63	12420	20231006	2.98	19870	-35.63	20230217	12420	2.98	20231006	19870	-35.63	20230217	12420	2.98	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
70	20231019	120537	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12790	-430	5	-3.25	231468090	17965	23.79	13090	13180	12790	17180	9260	13220	12884.39	28.47	-5572	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4470	6.24	0.69	12	0.05	2050.00	18627.00	19870	20230217	-35.63	12420	20231006	2.98	19870	-35.63	20230217	12420	2.98	20231006	19870	-35.63	20230217	12420	2.98	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
71	20231019	110536	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12840	-380	5	-2.87	166725260	12910	17.09	13090	13180	12830	17180	9260	13220	12914.43	28.47	-4651	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4488	6.26	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.38	12420	20231006	3.38	19870	-35.38	20230217	12420	3.38	20231006	19870	-35.38	20230217	12420	3.38	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
72	20231019	100531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12890	-330	5	-2.50	88224650	6829	9.04	13090	13180	12830	17180	9260	13220	12919.12	28.47	-1533	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4505	6.29	0.69	12	0.02	2050.00	18627.00	19870	20230217	-35.13	12420	20231006	3.78	19870	-35.13	20230217	12420	3.78	20231006	19870	-35.13	20230217	12420	3.78	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
73	20231019	090536	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13150	-70	5	-0.53	10425330	799	1.06	13090	13180	13000	17180	9260	13220	13047.97	28.47	-181	13826	13522	13226	12922	12626	13375	12775	177	3960	500	9780	10	1	34950884	4596	6.41	0.71	12	0.00	2050.00	18627.00	19870	20230217	-33.82	12420	20231006	5.88	19870	-33.82	20230217	12420	5.88	20231006	19870	-33.82	20230217	12420	5.88	20231006	1.38	N	069080	500	176 억	9952019	N	N	1393	N	N
74	20231018	160539	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13220	-130	5	-0.97	993617050	75507	89.01	13250	13530	12930	17350	9350	13350	13159.27	28.50	-8720	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4621	6.45	0.71	12	0.22	2050.00	18627.00	19870	20230217	-33.47	12420	20231006	6.44	19870	-33.47	20230217	12420	6.44	20231006	19870	-33.47	20230217	12420	6.44	20231006	1.38	N	069080	500	176 억	9961096	N	N	1393	N	N
75	20231018	150531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13200	-150	5	-1.12	965382000	73370	86.49	13250	13530	12930	17350	9350	13350	13157.72	28.50	-7463	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4614	6.44	0.71	12	0.21	2050.00	18627.00	19870	20230217	-33.57	12420	20231006	6.28	19870	-33.57	20230217	12420	6.28	20231006	19870	-33.57	20230217	12420	6.28	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
76	20231018	140527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13160	-190	5	-1.42	893396360	67901	80.05	13250	13530	12930	17350	9350	13350	13157.34	28.50	-6661	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4600	6.42	0.71	12	0.19	2050.00	18627.00	19870	20230217	-33.77	12420	20231006	5.96	19870	-33.77	20230217	12420	5.96	20231006	19870	-33.77	20230217	12420	5.96	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
77	20231018	130524	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13210	-140	5	-1.05	840824740	63903	75.33	13250	13530	12930	17350	9350	13350	13157.83	28.50	-6777	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4617	6.44	0.71	12	0.18	2050.00	18627.00	19870	20230217	-33.52	12420	20231006	6.36	19870	-33.52	20230217	12420	6.36	20231006	19870	-33.52	20230217	12420	6.36	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
78	20231018	120534	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13100	-250	5	-1.87	677217310	51448	60.65	13250	13530	12930	17350	9350	13350	13163.14	28.50	-5513	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4579	6.39	0.70	12	0.15	2050.00	18627.00	19870	20230217	-34.07	12420	20231006	5.48	19870	-34.07	20230217	12420	5.48	20231006	19870	-34.07	20230217	12420	5.48	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
79	20231018	110528	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12980	-370	5	-2.77	397718650	30095	35.48	13250	13530	12930	17350	9350	13350	13215.44	28.50	-4311	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4537	6.33	0.70	12	0.09	2050.00	18627.00	19870	20230217	-34.68	12420	20231006	4.51	19870	-34.68	20230217	12420	4.51	20231006	19870	-34.68	20230217	12420	4.51	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
80	20231018	100533	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13170	-180	5	-1.35	221066260	16549	19.51	13250	13530	13170	17350	9350	13350	13358.29	28.50	-2676	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4603	6.42	0.71	12	0.05	2050.00	18627.00	19870	20230217	-33.72	12420	20231006	6.04	19870	-33.72	20230217	12420	6.04	20231006	19870	-33.72	20230217	12420	6.04	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
81	20231018	090527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13290	-60	5	-0.45	32317390	2433	2.87	13250	13370	13250	17350	9350	13350	13282.94	28.50	559	14030	13690	13270	12930	12510	13860	13100	177	4000	500	9870	10	1	34950884	4645	6.48	0.71	12	0.01	2050.00	18627.00	19870	20230217	-33.12	12420	20231006	7.00	19870	-33.12	20230217	12420	7.00	20231006	19870	-33.12	20230217	12420	7.00	20231006	1.38	N	069080	500	176 억	9961096	N	N	4157	N	N
82	20231017	160531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13350	530	2	4.13	1137058860	84528	569.90	12850	13610	12850	16660	8980	12820	13451.95	28.34	17255	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4666	6.51	0.72	12	0.24	2050.00	18627.00	19870	20230217	-32.81	12420	20231006	7.49	19870	-32.81	20230217	12420	7.49	20231006	19870	-32.81	20230217	12420	7.49	20231006	1.38	N	069080	500	176 억	9906719	N	N	4157	N	N
83	20231017	150532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13330	510	2	3.98	1104747420	82107	553.58	12850	13610	12850	16660	8980	12820	13454.97	28.34	16851	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4659	6.50	0.72	12	0.23	2050.00	18627.00	19870	20230217	-32.91	12420	20231006	7.33	19870	-32.91	20230217	12420	7.33	20231006	19870	-32.91	20230217	12420	7.33	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
84	20231017	140534	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13410	590	2	4.60	972151070	72185	486.68	12850	13610	12850	16660	8980	12820	13467.49	28.34	17835	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4687	6.54	0.72	12	0.21	2050.00	18627.00	19870	20230217	-32.51	12420	20231006	7.97	19870	-32.51	20230217	12420	7.97	20231006	19870	-32.51	20230217	12420	7.97	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
85	20231017	130529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13550	730	2	5.69	889599100	66059	445.38	12850	13610	12850	16660	8980	12820	13466.74	28.34	19485	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4736	6.61	0.73	12	0.19	2050.00	18627.00	19870	20230217	-31.81	12420	20231006	9.10	19870	-31.81	20230217	12420	9.10	20231006	19870	-31.81	20230217	12420	9.10	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
86	20231017	120530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13520	700	2	5.46	813302800	60424	407.39	12850	13610	12850	16660	8980	12820	13459.93	28.34	20509	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4725	6.60	0.73	12	0.17	2050.00	18627.00	19870	20230217	-31.96	12420	20231006	8.86	19870	-31.96	20230217	12420	8.86	20231006	19870	-31.96	20230217	12420	8.86	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
87	20231017	110526	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13460	640	2	4.99	651273740	48427	326.50	12850	13610	12850	16660	8980	12820	13448.57	28.34	16057	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4704	6.57	0.72	12	0.14	2050.00	18627.00	19870	20230217	-32.26	12420	20231006	8.37	19870	-32.26	20230217	12420	8.37	20231006	19870	-32.26	20230217	12420	8.37	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
88	20231017	100523	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	680	2	5.30	513488830	38237	257.80	12850	13610	12850	16660	8980	12820	13429.11	28.34	15756	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4718	6.59	0.72	12	0.11	2050.00	18627.00	19870	20230217	-32.06	12420	20231006	8.70	19870	-32.06	20230217	12420	8.70	20231006	19870	-32.06	20230217	12420	8.70	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
89	20231017	090526	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13060	240	2	1.87	11617100	893	6.02	12850	13100	12850	16660	8980	12820	13009.07	28.34	418	13200	13010	12870	12680	12540	12940	12610	177	3840	500	9480	10	1	34950884	4565	6.37	0.70	12	0.00	2050.00	18627.00	19870	20230217	-34.27	12420	20231006	5.15	19870	-34.27	20230217	12420	5.15	20231006	19870	-34.27	20230217	12420	5.15	20231006	1.38	N	069080	500	176 억	9906719	N	N	771	N	N
90	20231016	160527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12820	-240	5	-1.84	190366410	14830	97.78	13060	13060	12730	16970	9150	13060	12836.66	28.36	-5563	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4481	6.25	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.48	12420	20231006	3.22	19870	-35.48	20230217	12420	3.22	20231006	19870	-35.48	20230217	12420	3.22	20231006	1.34	N	069080	500	176 억	9912780	N	N	771	N	N
91	20231016	150526	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12830	-230	5	-1.76	181692310	14154	93.32	13060	13060	12730	16970	9150	13060	12836.82	28.36	-5536	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4484	6.26	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.43	12420	20231006	3.30	19870	-35.43	20230217	12420	3.30	20231006	19870	-35.43	20230217	12420	3.30	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
92	20231016	140527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12800	-260	5	-1.99	169643280	13214	87.12	13060	13060	12730	16970	9150	13060	12838.15	28.36	-5648	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4474	6.24	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.58	12420	20231006	3.06	19870	-35.58	20230217	12420	3.06	20231006	19870	-35.58	20230217	12420	3.06	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
93	20231016	130525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12760	-300	5	-2.30	160007770	12461	82.16	13060	13060	12730	16970	9150	13060	12840.68	28.36	-5690	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4460	6.22	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.78	12420	20231006	2.74	19870	-35.78	20230217	12420	2.74	20231006	19870	-35.78	20230217	12420	2.74	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
94	20231016	120524	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12880	-180	5	-1.38	59904630	4655	30.69	13060	13060	12830	16970	9150	13060	12868.88	28.36	-1032	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4502	6.28	0.69	12	0.01	2050.00	18627.00	19870	20230217	-35.18	12420	20231006	3.70	19870	-35.18	20230217	12420	3.70	20231006	19870	-35.18	20230217	12420	3.70	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
95	20231016	110522	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12860	-200	5	-1.53	41380890	3215	21.20	13060	13060	12830	16970	9150	13060	12871.19	28.36	-915	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4495	6.27	0.69	12	0.01	2050.00	18627.00	19870	20230217	-35.28	12420	20231006	3.54	19870	-35.28	20230217	12420	3.54	20231006	19870	-35.28	20230217	12420	3.54	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
96	20231016	100518	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12840	-220	5	-1.68	30398020	2361	15.57	13060	13060	12830	16970	9150	13060	12875.06	28.36	-831	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4488	6.26	0.69	12	0.01	2050.00	18627.00	19870	20230217	-35.38	12420	20231006	3.38	19870	-35.38	20230217	12420	3.38	20231006	19870	-35.38	20230217	12420	3.38	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
97	20231016	090521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13050	-10	5	-0.08	717410	55	0.36	13060	13060	12980	16970	9150	13060	13043.82	28.36	-3	13286	13172	13036	12922	12786	13230	12980	177	3910	500	9660	10	1	34950884	4561	6.37	0.70	12	0.00	2050.00	18627.00	19870	20230217	-34.32	12420	20231006	5.07	19870	-34.32	20230217	12420	5.07	20231006	19870	-34.32	20230217	12420	5.07	20231006	1.34	N	069080	500	176 억	9912780	N	N	2444	N	N
98	20231012	160535	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13140	260	2	2.02	530006250	40526	144.65	12810	13210	12810	16740	9020	12880	13077.94	28.40	-9676	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4593	6.41	0.71	12	0.12	2050.00	18627.00	19870	20230217	-33.87	12420	20231006	5.80	19870	-33.87	20230217	12420	5.80	20231006	19870	-33.87	20230217	12420	5.80	20231006	1.29	N	069080	500	176 억	9925046	N	N	268	N	N
99	20231012	150525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13030	150	2	1.16	449611970	34416	122.84	12810	13210	12810	16740	9020	12880	13064.04	28.40	-9950	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4554	6.36	0.70	12	0.10	2050.00	18627.00	19870	20230217	-34.42	12420	20231006	4.91	19870	-34.42	20230217	12420	4.91	20231006	19870	-34.42	20230217	12420	4.91	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
100	20231012	140524	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13090	210	2	1.63	413730950	31671	113.05	12810	13210	12810	16740	9020	12880	13063.40	28.40	-9816	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4575	6.39	0.70	12	0.09	2050.00	18627.00	19870	20230217	-34.12	12420	20231006	5.39	19870	-34.12	20230217	12420	5.39	20231006	19870	-34.12	20230217	12420	5.39	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
101	20231012	130524	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13060	180	2	1.40	301770560	23149	82.63	12810	13190	12810	16740	9020	12880	13036.01	28.40	-5184	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4565	6.37	0.70	12	0.07	2050.00	18627.00	19870	20230217	-34.27	12420	20231006	5.15	19870	-34.27	20230217	12420	5.15	20231006	19870	-34.27	20230217	12420	5.15	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
102	20231012	120532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13050	170	2	1.32	266218680	20426	72.91	12810	13190	12810	16740	9020	12880	13033.32	28.40	-4885	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4561	6.37	0.70	12	0.06	2050.00	18627.00	19870	20230217	-34.32	12420	20231006	5.07	19870	-34.32	20230217	12420	5.07	20231006	19870	-34.32	20230217	12420	5.07	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
103	20231012	110530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13070	190	2	1.48	233547890	17922	63.97	12810	13190	12810	16740	9020	12880	13031.35	28.40	-4529	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4568	6.38	0.70	12	0.05	2050.00	18627.00	19870	20230217	-34.22	12420	20231006	5.23	19870	-34.22	20230217	12420	5.23	20231006	19870	-34.22	20230217	12420	5.23	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
104	20231012	100528	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13020	140	2	1.09	145964110	11243	40.13	12810	13050	12810	16740	9020	12880	12982.67	28.40	-4919	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4551	6.35	0.70	12	0.03	2050.00	18627.00	19870	20230217	-34.47	12420	20231006	4.83	19870	-34.47	20230217	12420	4.83	20231006	19870	-34.47	20230217	12420	4.83	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
105	20231012	090530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12990	110	2	0.85	11186630	871	3.11	12810	13050	12810	16740	9020	12880	12843.43	28.40	-31	13246	13062	12866	12682	12486	13155	12775	177	3860	500	9530	10	1	34950884	4540	6.34	0.70	12	0.00	2050.00	18627.00	19870	20230217	-34.63	12420	20231006	4.59	19870	-34.63	20230217	12420	4.59	20231006	19870	-34.63	20230217	12420	4.59	20231006	1.29	N	069080	500	176 억	9925046	N	N	496	N	N
106	20231011	160525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12880	180	2	1.42	361302170	27972	73.52	12670	13050	12670	16510	8890	12700	12916.59	28.40	-2733	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4502	6.28	0.69	12	0.08	2050.00	18627.00	19870	20230217	-35.18	12420	20231006	3.70	19870	-35.18	20230217	12420	3.70	20231006	19870	-35.18	20230217	12420	3.70	20231006	1.29	N	069080	500	176 억	9927665	N	N	496	N	N
107	20231011	150525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12890	190	2	1.50	346908360	26855	70.58	12670	13050	12670	16510	8890	12700	12917.83	28.40	-2342	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4505	6.29	0.69	12	0.08	2050.00	18627.00	19870	20230217	-35.13	12420	20231006	3.78	19870	-35.13	20230217	12420	3.78	20231006	19870	-35.13	20230217	12420	3.78	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
108	20231011	140531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12890	190	2	1.50	334559160	25897	68.06	12670	13050	12670	16510	8890	12700	12918.84	28.40	-2333	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4505	6.29	0.69	12	0.07	2050.00	18627.00	19870	20230217	-35.13	12420	20231006	3.78	19870	-35.13	20230217	12420	3.78	20231006	19870	-35.13	20230217	12420	3.78	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
109	20231011	130521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12910	210	2	1.65	308130070	23849	62.68	12670	13050	12670	16510	8890	12700	12920.04	28.40	-1905	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4512	6.30	0.69	12	0.07	2050.00	18627.00	19870	20230217	-35.03	12420	20231006	3.95	19870	-35.03	20230217	12420	3.95	20231006	19870	-35.03	20230217	12420	3.95	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
110	20231011	120532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12860	160	2	1.26	299437830	23175	60.91	12670	13050	12670	16510	8890	12700	12920.73	28.40	-2004	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4495	6.27	0.69	12	0.07	2050.00	18627.00	19870	20230217	-35.28	12420	20231006	3.54	19870	-35.28	20230217	12420	3.54	20231006	19870	-35.28	20230217	12420	3.54	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
111	20231011	110528	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12870	170	2	1.34	277265060	21451	56.38	12670	13050	12670	16510	8890	12700	12925.51	28.40	-2573	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4498	6.28	0.69	12	0.06	2050.00	18627.00	19870	20230217	-35.23	12420	20231006	3.62	19870	-35.23	20230217	12420	3.62	20231006	19870	-35.23	20230217	12420	3.62	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
112	20231011	100524	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12880	180	2	1.42	262240350	20285	53.31	12670	13050	12670	16510	8890	12700	12927.80	28.40	-2569	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4502	6.28	0.69	12	0.06	2050.00	18627.00	19870	20230217	-35.18	12420	20231006	3.70	19870	-35.18	20230217	12420	3.70	20231006	19870	-35.18	20230217	12420	3.70	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
113	20231011	090528	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12850	150	2	1.18	20156400	1583	4.16	12670	12920	12670	16510	8890	12700	12733.04	28.40	795	13140	12920	12760	12540	12380	12840	12460	177	3810	500	9390	10	1	34950884	4491	6.27	0.69	12	0.00	2050.00	18627.00	19870	20230217	-35.33	12420	20231006	3.46	19870	-35.33	20230217	12420	3.46	20231006	19870	-35.33	20230217	12420	3.46	20231006	1.29	N	069080	500	176 억	9927665	N	N	510	N	N
114	20231010	160521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12700	-100	5	-0.78	485198180	37931	219.72	12800	12980	12600	16640	8960	12800	12791.73	28.43	-8656	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4439	6.20	0.68	12	0.11	2050.00	18627.00	19870	20230217	-36.08	12420	20231006	2.25	19870	-36.08	20230217	12420	2.25	20231006	19870	-36.08	20230217	12420	2.25	20231006	1.30	N	069080	500	176 억	9936225	N	N	510	N	N
115	20231010	150519	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12630	-170	5	-1.33	469270610	36673	212.44	12800	12980	12600	16640	8960	12800	12796.08	28.43	-8695	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4414	6.16	0.68	12	0.10	2050.00	18627.00	19870	20230217	-36.44	12420	20231006	1.69	19870	-36.44	20230217	12420	1.69	20231006	19870	-36.44	20230217	12420	1.69	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
116	20231010	140522	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12670	-130	5	-1.02	388565640	30286	175.44	12800	12980	12620	16640	8960	12800	12829.88	28.43	-7227	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4428	6.18	0.68	12	0.09	2050.00	18627.00	19870	20230217	-36.24	12420	20231006	2.01	19870	-36.24	20230217	12420	2.01	20231006	19870	-36.24	20230217	12420	2.01	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
117	20231010	130518	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12740	-60	5	-0.47	340525240	26492	153.46	12800	12980	12620	16640	8960	12800	12853.89	28.43	-6001	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4453	6.21	0.68	12	0.08	2050.00	18627.00	19870	20230217	-35.88	12420	20231006	2.58	19870	-35.88	20230217	12420	2.58	20231006	19870	-35.88	20230217	12420	2.58	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
118	20231010	120517	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12870	70	2	0.55	288538190	22427	129.91	12800	12980	12620	16640	8960	12800	12865.66	28.43	-4658	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4498	6.28	0.69	12	0.06	2050.00	18627.00	19870	20230217	-35.23	12420	20231006	3.62	19870	-35.23	20230217	12420	3.62	20231006	19870	-35.23	20230217	12420	3.62	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
119	20231010	110510	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12900	100	2	0.78	265961510	20675	119.76	12800	12980	12620	16640	8960	12800	12863.92	28.43	-3929	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4509	6.29	0.69	12	0.06	2050.00	18627.00	19870	20230217	-35.08	12420	20231006	3.86	19870	-35.08	20230217	12420	3.86	20231006	19870	-35.08	20230217	12420	3.86	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
120	20231010	100514	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12830	30	2	0.23	244487940	19004	110.09	12800	12980	12620	16640	8960	12800	12865.08	28.43	-5264	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4484	6.26	0.69	12	0.05	2050.00	18627.00	19870	20230217	-35.43	12420	20231006	3.30	19870	-35.43	20230217	12420	3.30	20231006	19870	-35.43	20230217	12420	3.30	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
121	20231010	090511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	12750	-50	5	-0.39	8490590	665	3.85	12800	12800	12670	16640	8960	12800	12767.80	28.43	-339	13173	12986	12703	12516	12233	13080	12610	177	3840	500	9470	10	1	34950884	4456	6.22	0.68	12	0.00	2050.00	18627.00	19870	20230217	-35.83	12420	20231006	2.66	19870	-35.83	20230217	12420	2.66	20231006	19870	-35.83	20230217	12420	2.66	20231006	1.30	N	069080	500	176 억	9936225	N	N	181	N	N
122	20231006	160518	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12800	270	2	2.15	219879070	17248	32.44	12420	12890	12420	16280	8780	12530	12748.09	28.43	158	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4474	6.24	0.69	12	0.05	2050.00	18627.00	19870	20230217	-35.58	12420	20231006	3.06	19870	-35.58	20230217	12420	3.06	20231006	19870	-35.58	20230217	12420	3.06	20231006	1.29	N	069080	500	176 억	9936068	N	N	181	N	N
123	20231006	150509	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12770	240	2	1.92	212001020	16632	31.28	12420	12890	12420	16280	8780	12530	12746.57	28.43	139	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4463	6.23	0.69	12	0.05	2050.00	18627.00	19870	20230217	-35.73	12420	20231006	2.82	19870	-35.73	20230217	12420	2.82	20231006	19870	-35.73	20230217	12420	2.82	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N
124	20231006	140508	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12850	320	2	2.55	199195270	15632	29.40	12420	12890	12420	16280	8780	12530	12742.79	28.43	135	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4491	6.27	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.33	12420	20231006	3.46	19870	-35.33	20230217	12420	3.46	20231006	19870	-35.33	20230217	12420	3.46	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N
125	20231006	130505	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12850	320	2	2.55	170809760	13423	25.25	12420	12890	12420	16280	8780	12530	12725.16	28.43	259	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4491	6.27	0.69	12	0.04	2050.00	18627.00	19870	20230217	-35.33	12420	20231006	3.46	19870	-35.33	20230217	12420	3.46	20231006	19870	-35.33	20230217	12420	3.46	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N
126	20231006	120503	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12840	310	2	2.47	136453010	10747	20.21	12420	12850	12420	16280	8780	12530	12696.85	28.43	1702	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4488	6.26	0.69	12	0.03	2050.00	18627.00	19870	20230217	-35.38	12420	20231006	3.38	19870	-35.38	20230217	12420	3.38	20231006	19870	-35.38	20230217	12420	3.38	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N
127	20231006	110459	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12850	320	2	2.55	117417840	9262	17.42	12420	12850	12420	16280	8780	12530	12677.37	28.43	1365	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4491	6.27	0.69	12	0.03	2050.00	18627.00	19870	20230217	-35.33	12420	20231006	3.46	19870	-35.33	20230217	12420	3.46	20231006	19870	-35.33	20230217	12420	3.46	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N
128	20231006	100503	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12810	280	2	2.23	83027860	6573	12.36	12420	12810	12420	16280	8780	12530	12631.65	28.43	1315	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4477	6.25	0.69	12	0.02	2050.00	18627.00	19870	20230217	-35.53	12420	20231006	3.14	19870	-35.53	20230217	12420	3.14	20231006	19870	-35.53	20230217	12420	3.14	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N
129	20231006	090458	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	12630	100	2	0.80	19288060	1551	2.92	12420	12640	12420	16280	8780	12530	12435.89	28.43	-140	13103	12816	12673	12386	12243	12745	12315	177	3750	500	9270	10	1	34950884	4414	6.16	0.68	12	0.00	2050.00	18627.00	19870	20230217	-36.44	12420	20231006	1.69	19870	-36.44	20230217	12420	1.69	20231006	19870	-36.44	20230217	12420	1.69	20231006	1.29	N	069080	500	176 억	9936068	N	N	880	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History