KissMeData/057680/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	15	2	0.42	3318459620	941077	223.07	3300	3735	3300	4665	2515	3590	3526.23	4.42	0	38463	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2005	-17.25	1.12	12	1.69	-209.00	3219.00	4230	20230605	-14.78	2235	20230313	61.30	4230	-14.78	20230605	2235	61.30	20230313	4230	-14.78	20230605	2235	61.30	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
3	20230630	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3640	50	2	1.39	2798754135	796479	188.79	3300	3735	3300	4665	2515	3590	3513.91	4.42	0	61588	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2024	-17.42	1.13	12	1.43	-209.00	3219.00	4230	20230605	-13.95	2235	20230313	62.86	4230	-13.95	20230605	2235	62.86	20230313	4230	-13.95	20230605	2235	62.86	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
4	20230630	140519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3630	40	2	1.11	2655910845	757299	179.50	3300	3735	3300	4665	2515	3590	3507.08	4.42	0	68358	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2019	-17.37	1.13	12	1.36	-209.00	3219.00	4230	20230605	-14.18	2235	20230313	62.42	4230	-14.18	20230605	2235	62.42	20230313	4230	-14.18	20230605	2235	62.42	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
5	20230630	130521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	45	2	1.25	2603241225	742750	176.06	3300	3735	3300	4665	2515	3590	3504.87	4.42	0	68353	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2021	-17.39	1.13	12	1.34	-209.00	3219.00	4230	20230605	-14.07	2235	20230313	62.64	4230	-14.07	20230605	2235	62.64	20230313	4230	-14.07	20230605	2235	62.64	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
6	20230630	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3655	65	2	1.81	2568380425	733184	173.79	3300	3735	3300	4665	2515	3590	3503.05	4.42	0	71235	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2033	-17.49	1.14	12	1.32	-209.00	3219.00	4230	20230605	-13.59	2235	20230313	63.53	4230	-13.59	20230605	2235	63.53	20230313	4230	-13.59	20230605	2235	63.53	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
7	20230630	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	30	2	0.84	1993271900	577163	136.81	3300	3715	3300	4665	2515	3590	3453.57	4.42	0	48115	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2013	-17.32	1.12	12	1.04	-209.00	3219.00	4230	20230605	-14.42	2235	20230313	61.97	4230	-14.42	20230605	2235	61.97	20230313	4230	-14.42	20230605	2235	61.97	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
8	20230630	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	45	2	1.25	1882497765	546624	129.57	3300	3715	3300	4665	2515	3590	3443.86	4.42	0	36343	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	2021	-17.39	1.13	12	0.98	-209.00	3219.00	4230	20230605	-14.07	2235	20230313	62.64	4230	-14.07	20230605	2235	62.64	20230313	4230	-14.07	20230605	2235	62.64	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
9	20230630	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3570	-20	5	-0.56	1131833910	338437	80.22	3300	3600	3300	4665	2515	3590	3344.30	4.42	0	8455	3780	3685	3590	3495	3400	3732	3542	278	1075	500	2580	5	1	55609205	1985	-17.08	1.11	12	0.61	-209.00	3219.00	4230	20230605	-15.60	2235	20230313	59.73	4230	-15.60	20230605	2235	59.73	20230313	4230	-15.60	20230605	2235	59.73	20230313	9.64	N	057680	500	278 억	2458335	N	N	0	N	N
10	20230629	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3590	75	2	2.13	1511810800	419230	76.15	3495	3685	3495	4565	2465	3515	3606.19	4.39	0	17507	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	1996	-17.18	1.12	12	0.75	-209.00	3219.00	4230	20230605	-15.13	2235	20230313	60.63	4230	-15.13	20230605	2235	60.63	20230313	4230	-15.13	20230605	2235	60.63	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
11	20230629	150516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3540	25	2	0.71	1303587655	360773	65.53	3495	3685	3495	4565	2465	3515	3613.35	4.39	0	15916	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	1969	-16.94	1.10	12	0.65	-209.00	3219.00	4230	20230605	-16.31	2235	20230313	58.39	4230	-16.31	20230605	2235	58.39	20230313	4230	-16.31	20230605	2235	58.39	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
12	20230629	140516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3595	80	2	2.28	946052200	261046	47.41	3495	3685	3495	4565	2465	3515	3624.12	4.39	0	9063	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	1999	-17.20	1.12	12	0.47	-209.00	3219.00	4230	20230605	-15.01	2235	20230313	60.85	4230	-15.01	20230605	2235	60.85	20230313	4230	-15.01	20230605	2235	60.85	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
13	20230629	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	100	2	2.84	783670935	215943	39.22	3495	3685	3495	4565	2465	3515	3629.12	4.39	0	8672	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	2010	-17.30	1.12	12	0.39	-209.00	3219.00	4230	20230605	-14.54	2235	20230313	61.74	4230	-14.54	20230605	2235	61.74	20230313	4230	-14.54	20230605	2235	61.74	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
14	20230629	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	95	2	2.70	661988950	182316	33.11	3495	3685	3495	4565	2465	3515	3631.06	4.39	0	486	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	2007	-17.27	1.12	12	0.33	-209.00	3219.00	4230	20230605	-14.66	2235	20230313	61.52	4230	-14.66	20230605	2235	61.52	20230313	4230	-14.66	20230605	2235	61.52	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
15	20230629	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3595	80	2	2.28	629892595	173410	31.50	3495	3685	3495	4565	2465	3515	3632.46	4.39	0	1101	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	1999	-17.20	1.12	12	0.31	-209.00	3219.00	4230	20230605	-15.01	2235	20230313	60.85	4230	-15.01	20230605	2235	60.85	20230313	4230	-15.01	20230605	2235	60.85	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
16	20230629	100519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	120	2	3.41	503740415	138466	25.15	3495	3685	3495	4565	2465	3515	3638.10	4.39	0	7351	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	2021	-17.39	1.13	12	0.25	-209.00	3219.00	4230	20230605	-14.07	2235	20230313	62.64	4230	-14.07	20230605	2235	62.64	20230313	4230	-14.07	20230605	2235	62.64	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
17	20230629	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	110	2	3.13	67214980	18779	3.41	3495	3640	3495	4565	2465	3515	3579.60	4.39	0	1436	3788	3651	3503	3366	3218	3720	3435	278	1050	500	2530	5	1	55609205	2016	-17.34	1.13	12	0.03	-209.00	3219.00	4230	20230605	-14.30	2235	20230313	62.19	4230	-14.30	20230605	2235	62.19	20230313	4230	-14.30	20230605	2235	62.19	20230313	9.66	N	057680	500	278 억	2441182	N	N	0	N	N
18	20230628	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3515	115	2	3.38	1951767230	547967	135.06	3390	3640	3355	4420	2380	3400	3562.03	4.24	0	82744	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	1955	-16.82	1.09	12	0.99	-209.00	3219.00	4230	20230605	-16.90	2235	20230313	57.27	4230	-16.90	20230605	2235	57.27	20230313	4230	-16.90	20230605	2235	57.27	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
19	20230628	150516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3560	160	2	4.71	1896219150	532191	131.17	3390	3640	3355	4420	2380	3400	3563.04	4.24	0	74787	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	1980	-17.03	1.11	12	0.96	-209.00	3219.00	4230	20230605	-15.84	2235	20230313	59.28	4230	-15.84	20230605	2235	59.28	20230313	4230	-15.84	20230605	2235	59.28	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
20	20230628	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	235	2	6.91	1602575475	450317	110.99	3390	3640	3355	4420	2380	3400	3558.77	4.24	0	73880	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	2021	-17.39	1.13	12	0.81	-209.00	3219.00	4230	20230605	-14.07	2235	20230313	62.64	4230	-14.07	20230605	2235	62.64	20230313	4230	-14.07	20230605	2235	62.64	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
21	20230628	130514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3575	175	2	5.15	1282151485	361610	89.12	3390	3640	3355	4420	2380	3400	3545.67	4.24	0	67002	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	1988	-17.11	1.11	12	0.65	-209.00	3219.00	4230	20230605	-15.48	2235	20230313	59.96	4230	-15.48	20230605	2235	59.96	20230313	4230	-15.48	20230605	2235	59.96	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
22	20230628	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	180	2	5.29	1191411145	336276	82.88	3390	3640	3355	4420	2380	3400	3542.96	4.24	0	62427	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	1991	-17.13	1.11	12	0.60	-209.00	3219.00	4230	20230605	-15.37	2235	20230313	60.18	4230	-15.37	20230605	2235	60.18	20230313	4230	-15.37	20230605	2235	60.18	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
23	20230628	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	205	2	6.03	770223210	219500	54.10	3390	3635	3355	4420	2380	3400	3508.99	4.24	0	34189	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	2005	-17.25	1.12	12	0.39	-209.00	3219.00	4230	20230605	-14.78	2235	20230313	61.30	4230	-14.78	20230605	2235	61.30	20230313	4230	-14.78	20230605	2235	61.30	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
24	20230628	100518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3505	105	2	3.09	400289045	115599	28.49	3390	3550	3355	4420	2380	3400	3462.74	4.24	0	25772	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	1949	-16.77	1.09	12	0.21	-209.00	3219.00	4230	20230605	-17.14	2235	20230313	56.82	4230	-17.14	20230605	2235	56.82	20230313	4230	-17.14	20230605	2235	56.82	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
25	20230628	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3425	25	2	0.74	33374150	9791	2.41	3390	3445	3390	4420	2380	3400	3408.66	4.24	0	1291	3586	3492	3396	3302	3206	3495	3305	278	1020	500	2440	5	1	55609205	1905	-16.39	1.06	12	0.02	-209.00	3219.00	4230	20230605	-19.03	2235	20230313	53.24	4230	-19.03	20230605	2235	53.24	20230313	4230	-19.03	20230605	2235	53.24	20230313	9.91	N	057680	500	278 억	2357005	N	N	0	N	N
26	20230627	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	5	2	0.15	1365759795	405735	96.99	3400	3490	3300	4410	2380	3395	3366.14	4.17	0	43094	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1891	-16.27	1.06	12	0.73	-209.00	3219.00	4230	20230605	-19.62	2235	20230313	52.13	4230	-19.62	20230605	2235	52.13	20230313	4230	-19.62	20230605	2235	52.13	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
27	20230627	150518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3435	40	2	1.18	1327523835	394496	94.30	3400	3490	3300	4410	2380	3395	3365.11	4.17	0	38175	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1910	-16.44	1.07	12	0.71	-209.00	3219.00	4230	20230605	-18.79	2235	20230313	53.69	4230	-18.79	20230605	2235	53.69	20230313	4230	-18.79	20230605	2235	53.69	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
28	20230627	140524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	15	2	0.44	1041791535	311757	74.52	3400	3435	3300	4410	2380	3395	3341.67	4.17	0	49528	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1896	-16.32	1.06	12	0.56	-209.00	3219.00	4230	20230605	-19.39	2235	20230313	52.57	4230	-19.39	20230605	2235	52.57	20230313	4230	-19.39	20230605	2235	52.57	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
29	20230627	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3330	-65	5	-1.91	708951115	213065	50.93	3400	3400	3300	4410	2380	3395	3327.38	4.17	0	36324	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1852	-15.93	1.03	12	0.38	-209.00	3219.00	4230	20230605	-21.28	2235	20230313	48.99	4230	-21.28	20230605	2235	48.99	20230313	4230	-21.28	20230605	2235	48.99	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
30	20230627	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3355	-40	5	-1.18	689848060	207346	49.57	3400	3400	3300	4410	2380	3395	3327.03	4.17	0	35926	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1866	-16.05	1.04	12	0.37	-209.00	3219.00	4230	20230605	-20.69	2235	20230313	50.11	4230	-20.69	20230605	2235	50.11	20230313	4230	-20.69	20230605	2235	50.11	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
31	20230627	110526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3330	-65	5	-1.91	408809985	122464	29.27	3400	3400	3310	4410	2380	3395	3338.19	4.17	0	36953	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1852	-15.93	1.03	12	0.22	-209.00	3219.00	4230	20230605	-21.28	2235	20230313	48.99	4230	-21.28	20230605	2235	48.99	20230313	4230	-21.28	20230605	2235	48.99	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
32	20230627	100513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3360	-35	5	-1.03	353745815	105904	25.32	3400	3400	3310	4410	2380	3395	3340.23	4.17	0	40282	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1868	-16.08	1.04	12	0.19	-209.00	3219.00	4230	20230605	-20.57	2235	20230313	50.34	4230	-20.57	20230605	2235	50.34	20230313	4230	-20.57	20230605	2235	50.34	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
33	20230627	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3370	-25	5	-0.74	17395385	5144	1.23	3400	3400	3365	4410	2380	3395	3381.61	4.17	0	3328	3681	3537	3446	3302	3211	3492	3257	278	1015	500	2440	5	1	55609205	1874	-16.12	1.05	12	0.01	-209.00	3219.00	4230	20230605	-20.33	2235	20230313	50.78	4230	-20.33	20230605	2235	50.78	20230313	4230	-20.33	20230605	2235	50.78	20230313	9.92	N	057680	500	278 억	2316919	N	N	0	N	N
34	20230626	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3395	-135	5	-3.82	1428706870	418180	65.79	3590	3590	3355	4585	2475	3530	3416.49	4.29	0	-68058	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1888	-16.24	1.05	12	0.75	-209.00	3219.00	4230	20230605	-19.74	2210	20220623	53.62	4230	-19.74	20230605	2235	51.90	20230313	4230	-19.74	20230605	2235	51.90	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
35	20230626	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3415	-115	5	-3.26	1370878455	401161	63.11	3590	3590	3355	4585	2475	3530	3417.28	4.29	0	-65669	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1899	-16.34	1.06	12	0.72	-209.00	3219.00	4230	20230605	-19.27	2210	20220623	54.52	4230	-19.27	20230605	2235	52.80	20230313	4230	-19.27	20230605	2235	52.80	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
36	20230626	140518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3390	-140	5	-3.97	983894320	286961	45.14	3590	3590	3370	4585	2475	3530	3428.67	4.29	0	-70868	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1885	-16.22	1.05	12	0.52	-209.00	3219.00	4230	20230605	-19.86	2210	20220623	53.39	4230	-19.86	20230605	2235	51.68	20230313	4230	-19.86	20230605	2235	51.68	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
37	20230626	130516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	-110	5	-3.12	769426225	223652	35.18	3590	3590	3385	4585	2475	3530	3440.28	4.29	0	-55328	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1902	-16.36	1.06	12	0.40	-209.00	3219.00	4230	20230605	-19.15	2210	20220623	54.75	4230	-19.15	20230605	2235	53.02	20230313	4230	-19.15	20230605	2235	53.02	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
38	20230626	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-100	5	-2.83	725265830	210723	33.15	3590	3590	3385	4585	2475	3530	3441.80	4.29	0	-45833	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1907	-16.41	1.07	12	0.38	-209.00	3219.00	4230	20230605	-18.91	2210	20220623	55.20	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2235	53.47	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
39	20230626	110514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3415	-115	5	-3.26	681858205	198059	31.16	3590	3590	3385	4585	2475	3530	3442.70	4.29	0	-39791	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1899	-16.34	1.06	12	0.36	-209.00	3219.00	4230	20230605	-19.27	2210	20220623	54.52	4230	-19.27	20230605	2235	52.80	20230313	4230	-19.27	20230605	2235	52.80	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
40	20230626	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3405	-125	5	-3.54	355273230	102191	16.08	3590	3590	3405	4585	2475	3530	3476.56	4.29	0	-36155	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1893	-16.29	1.06	12	0.18	-209.00	3219.00	4230	20230605	-19.50	2210	20220623	54.07	4230	-19.50	20230605	2235	52.35	20230313	4230	-19.50	20230605	2235	52.35	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
41	20230626	090516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-5	5	-0.14	84688890	23950	3.77	3590	3590	3470	4585	2475	3530	3536.07	4.29	0	-8461	3716	3622	3501	3407	3286	3670	3455	278	1055	500	2540	5	1	55609205	1960	-16.87	1.10	12	0.04	-209.00	3219.00	4230	20230605	-16.67	2210	20220623	59.50	4230	-16.67	20230605	2235	57.72	20230313	4230	-16.67	20230605	2235	57.72	20230313	9.95	N	057680	500	278 억	2385030	N	N	0	N	N
42	20230623	164058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	-30	5	-0.84	2196843200	634648	135.07	3505	3595	3380	4625	2495	3560	3461.38	4.20	0	50576	3926	3742	3591	3407	3256	3667	3332	278	1065	500	2560	5	1	55609205	1963	-16.89	1.10	12	1.14	-209.00	3219.00	4230	20230605	-16.55	2210	20220623	59.73	4230	-16.55	20230605	2235	57.94	20230313	4230	-16.55	20230605	2210	59.73	20220623	9.75	N	057680	500	278 억	2335441	N	N	0	N	N
43	20230623	140422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-60	5	-1.69	1845321710	534747	113.81	3505	3595	3380	4625	2495	3560	3450.83	4.20	0	48328	3926	3742	3591	3407	3256	3667	3332	278	1065	500	2560	5	1	55609205	1946	-16.75	1.09	12	0.96	-209.00	3219.00	4230	20230605	-17.26	2210	20220623	58.37	4230	-17.26	20230605	2235	56.60	20230313	4230	-17.26	20230605	2210	58.37	20220623	9.75	N	057680	500	278 억	2335441	N	N	0	N	N
44	20230622	160801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3560	-5	5	-0.14	1693709420	469618	56.31	3600	3775	3440	4630	2500	3565	3606.72	4.38	0	-82174	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	1980	-17.03	1.11	12	0.84	-209.00	3219.00	4230	20230605	-15.84	2210	20220623	61.09	4230	-15.84	20230605	2235	59.28	20230313	4230	-15.84	20230605	2210	61.09	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
45	20230622	150714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	15	2	0.42	1559103215	431889	51.78	3600	3775	3440	4630	2500	3565	3610.02	4.38	0	-68827	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	1991	-17.13	1.11	12	0.78	-209.00	3219.00	4230	20230605	-15.37	2210	20220623	61.99	4230	-15.37	20230605	2235	60.18	20230313	4230	-15.37	20230605	2210	61.99	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
46	20230622	140901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3585	20	2	0.56	1517482655	420228	50.38	3600	3775	3440	4630	2500	3565	3611.16	4.38	0	-61662	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	1994	-17.15	1.11	12	0.76	-209.00	3219.00	4230	20230605	-15.25	2210	20220623	62.22	4230	-15.25	20230605	2235	60.40	20230313	4230	-15.25	20230605	2210	62.22	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
47	20230622	130847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	55	2	1.54	1429642405	395791	47.45	3600	3775	3440	4630	2500	3565	3612.18	4.38	0	-51450	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	2013	-17.32	1.12	12	0.71	-209.00	3219.00	4230	20230605	-14.42	2210	20220623	63.80	4230	-14.42	20230605	2235	61.97	20230313	4230	-14.42	20230605	2210	63.80	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
48	20230622	120900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	105	2	2.95	1337968530	370446	44.42	3600	3775	3440	4630	2500	3565	3611.85	4.38	0	-49155	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	2041	-17.56	1.14	12	0.67	-209.00	3219.00	4230	20230605	-13.24	2210	20220623	66.06	4230	-13.24	20230605	2235	64.21	20230313	4230	-13.24	20230605	2210	66.06	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
49	20230622	110656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	105	2	2.95	1289025545	357078	42.81	3600	3775	3440	4630	2500	3565	3610.00	4.38	0	-46272	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	2041	-17.56	1.14	12	0.64	-209.00	3219.00	4230	20230605	-13.24	2210	20220623	66.06	4230	-13.24	20230605	2235	64.21	20230313	4230	-13.24	20230605	2210	66.06	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
50	20230622	100819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	55	2	1.54	807654110	226622	27.17	3600	3700	3440	4630	2500	3565	3563.88	4.38	0	-47057	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	2013	-17.32	1.12	12	0.41	-209.00	3219.00	4230	20230605	-14.42	2210	20220623	63.80	4230	-14.42	20230605	2235	61.97	20230313	4230	-14.42	20230605	2210	63.80	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
51	20230622	090506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	40	2	1.12	217653890	59686	7.16	3600	3700	3580	4630	2500	3565	3647.43	4.38	0	-36272	3871	3717	3541	3387	3211	3630	3300	278	1065	500	2560	5	1	55609205	2005	-17.25	1.12	12	0.11	-209.00	3219.00	4230	20230605	-14.78	2210	20220623	63.12	4230	-14.78	20230605	2235	61.30	20230313	4230	-14.78	20230605	2210	63.12	20220623	9.64	N	057680	500	278 억	2433326	N	N	0	N	N
52	20230621	160453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3565	-60	5	-1.66	2908461280	833784	195.80	3695	3695	3365	4710	2540	3625	3487.99	4.72	0	-65239	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1982	-17.06	1.11	12	1.50	-209.00	3219.00	4230	20230605	-15.72	2100	20220620	69.76	4230	-15.72	20230605	2235	59.51	20230313	4230	-15.72	20230605	2210	61.31	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
53	20230621	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3425	-200	5	-5.52	2684110985	770204	180.86	3695	3695	3365	4710	2540	3625	3484.83	4.72	0	-46311	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1905	-16.39	1.06	12	1.39	-209.00	3219.00	4230	20230605	-19.03	2100	20220620	63.10	4230	-19.03	20230605	2235	53.24	20230313	4230	-19.03	20230605	2210	54.98	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
54	20230621	140317	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3445	-180	5	-4.97	2368773275	678213	159.26	3695	3695	3365	4710	2540	3625	3492.56	4.72	0	-60229	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1916	-16.48	1.07	12	1.22	-209.00	3219.00	4230	20230605	-18.56	2100	20220620	64.05	4230	-18.56	20230605	2235	54.14	20230313	4230	-18.56	20230605	2210	55.88	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
55	20230621	130451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3450	-175	5	-4.83	1582801535	447036	104.98	3695	3695	3420	4710	2540	3625	3540.55	4.72	0	-68619	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1919	-16.51	1.07	12	0.80	-209.00	3219.00	4230	20230605	-18.44	2100	20220620	64.29	4230	-18.44	20230605	2235	54.36	20230313	4230	-18.44	20230605	2210	56.11	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
56	20230621	120800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	-95	5	-2.62	1079716695	302068	70.93	3695	3695	3515	4710	2540	3625	3574.32	4.72	0	-72198	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1963	-16.89	1.10	12	0.54	-209.00	3219.00	4230	20230605	-16.55	2100	20220620	68.10	4230	-16.55	20230605	2235	57.94	20230313	4230	-16.55	20230605	2210	59.73	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
57	20230621	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3585	-40	5	-1.10	834798470	232826	54.67	3695	3695	3530	4710	2540	3625	3585.41	4.72	0	-50177	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1994	-17.15	1.11	12	0.42	-209.00	3219.00	4230	20230605	-15.25	2100	20220620	70.71	4230	-15.25	20230605	2235	60.40	20230313	4230	-15.25	20230605	2210	62.22	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
58	20230621	100951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3560	-65	5	-1.79	686554710	191230	44.91	3695	3695	3530	4710	2540	3625	3590.10	4.72	0	-43232	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	1980	-17.03	1.11	12	0.34	-209.00	3219.00	4230	20230605	-15.84	2100	20220620	69.52	4230	-15.84	20230605	2235	59.28	20230313	4230	-15.84	20230605	2210	61.09	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
59	20230621	090945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	-10	5	-0.28	203626035	55847	13.11	3695	3695	3585	4710	2540	3625	3646.36	4.72	0	-19691	3918	3771	3633	3486	3348	3702	3417	278	1085	500	2610	5	1	55609205	2010	-17.30	1.12	12	0.10	-209.00	3219.00	4230	20230605	-14.54	2100	20220620	72.14	4230	-14.54	20230605	2235	61.74	20230313	4230	-14.54	20230605	2210	63.57	20220623	9.56	N	057680	500	278 억	2626876	N	N	0	N	N
60	20230620	160107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	-30	5	-0.82	1527386165	419294	69.03	3660	3780	3495	4750	2560	3655	3642.76	4.90	0	-95516	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2016	-17.34	1.13	12	0.75	-209.00	3219.00	4230	20230605	-14.30	2100	20220620	72.62	4230	-14.30	20230605	2235	62.19	20230313	4230	-14.30	20230605	2100	72.62	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
61	20230620	150744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	-30	5	-0.82	1389801675	381173	62.75	3660	3780	3495	4750	2560	3655	3646.12	4.90	0	-87554	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2016	-17.34	1.13	12	0.69	-209.00	3219.00	4230	20230605	-14.30	2100	20220620	72.62	4230	-14.30	20230605	2235	62.19	20230313	4230	-14.30	20230605	2100	72.62	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
62	20230620	140103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3645	-10	5	-0.27	1162893890	318733	52.47	3660	3780	3495	4750	2560	3655	3648.49	4.90	0	-61033	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2027	-17.44	1.13	12	0.57	-209.00	3219.00	4230	20230605	-13.83	2100	20220620	73.57	4230	-13.83	20230605	2235	63.09	20230313	4230	-13.83	20230605	2100	73.57	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
63	20230620	130233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	20	2	0.55	1114562840	305533	50.30	3660	3780	3495	4750	2560	3655	3647.93	4.90	0	-50409	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2044	-17.58	1.14	12	0.55	-209.00	3219.00	4230	20230605	-13.12	2100	20220620	75.00	4230	-13.12	20230605	2235	64.43	20230313	4230	-13.12	20230605	2100	75.00	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
64	20230620	120402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3720	65	2	1.78	1013170055	277803	45.73	3660	3780	3495	4750	2560	3655	3647.08	4.90	0	-42037	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2069	-17.80	1.16	12	0.50	-209.00	3219.00	4230	20230605	-12.06	2100	20220620	77.14	4230	-12.06	20230605	2235	66.44	20230313	4230	-12.06	20230605	2100	77.14	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
65	20230620	110903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3725	70	2	1.92	863726860	237613	39.12	3660	3780	3495	4750	2560	3655	3635.02	4.90	0	-31271	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2071	-17.82	1.16	12	0.43	-209.00	3219.00	4230	20230605	-11.94	2100	20220620	77.38	4230	-11.94	20230605	2235	66.67	20230313	4230	-11.94	20230605	2100	77.38	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
66	20230620	100146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3655	0	3	0.00	499451925	139768	23.01	3660	3660	3495	4750	2560	3655	3573.44	4.90	0	-16451	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2033	-17.49	1.14	12	0.25	-209.00	3219.00	4230	20230605	-13.59	2100	20220620	74.05	4230	-13.59	20230605	2235	63.53	20230313	4230	-13.59	20230605	2100	74.05	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
67	20230620	091018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	-45	5	-1.23	87655520	24159	3.98	3660	3660	3595	4750	2560	3655	3628.28	4.90	0	-13319	3901	3777	3601	3477	3301	3840	3540	278	1095	500	2630	5	1	55609205	2007	-17.27	1.12	12	0.04	-209.00	3219.00	4230	20230605	-14.66	2100	20220620	71.90	4230	-14.66	20230605	2235	61.52	20230313	4230	-14.66	20230605	2100	71.90	20220620	9.40	N	057680	500	278 억	2723671	N	N	0	N	N
68	20230619	160728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3655	230	2	6.72	2204972285	607312	94.28	3425	3725	3425	4450	2400	3425	3630.71	4.80	0	46084	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2033	-17.49	1.14	12	1.09	-209.00	3219.00	4230	20230605	-13.59	2100	20220620	74.05	4230	-13.59	20230605	2235	63.53	20230313	4230	-13.59	20230605	2100	74.05	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
69	20230619	150656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3640	215	2	6.28	2048198870	564290	87.60	3425	3725	3425	4450	2400	3425	3629.69	4.80	0	38262	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2024	-17.42	1.13	12	1.01	-209.00	3219.00	4230	20230605	-13.95	2100	20220620	73.33	4230	-13.95	20230605	2235	62.86	20230313	4230	-13.95	20230605	2100	73.33	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
70	20230619	140144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	190	2	5.55	1877585485	517287	80.30	3425	3725	3425	4450	2400	3425	3629.68	4.80	0	40755	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2010	-17.30	1.12	12	0.93	-209.00	3219.00	4230	20230605	-14.54	2100	20220620	72.14	4230	-14.54	20230605	2235	61.74	20230313	4230	-14.54	20230605	2100	72.14	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
71	20230619	130117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	180	2	5.26	1829373390	503955	78.23	3425	3725	3425	4450	2400	3425	3630.03	4.80	0	40193	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2005	-17.25	1.12	12	0.91	-209.00	3219.00	4230	20230605	-14.78	2100	20220620	71.67	4230	-14.78	20230605	2235	61.30	20230313	4230	-14.78	20230605	2100	71.67	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
72	20230619	120634	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	200	2	5.84	1764430360	486078	75.46	3425	3725	3425	4450	2400	3425	3629.93	4.80	0	49503	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2016	-17.34	1.13	12	0.87	-209.00	3219.00	4230	20230605	-14.30	2100	20220620	72.62	4230	-14.30	20230605	2235	62.19	20230313	4230	-14.30	20230605	2100	72.62	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
73	20230619	111020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	210	2	6.13	1563652835	431273	66.95	3425	3725	3425	4450	2400	3425	3625.67	4.80	0	48509	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2021	-17.39	1.13	12	0.78	-209.00	3219.00	4230	20230605	-14.07	2100	20220620	73.10	4230	-14.07	20230605	2235	62.64	20230313	4230	-14.07	20230605	2100	73.10	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
74	20230619	100855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3650	225	2	6.57	1222217755	336681	52.27	3425	3725	3425	4450	2400	3425	3630.20	4.80	0	43128	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	2030	-17.46	1.13	12	0.61	-209.00	3219.00	4230	20230605	-13.71	2100	20220620	73.81	4230	-13.71	20230605	2235	63.31	20230313	4230	-13.71	20230605	2100	73.81	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
75	20230619	090638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3510	85	2	2.48	74639500	21493	3.34	3425	3510	3425	4450	2400	3425	3472.74	4.80	0	8677	3658	3541	3463	3346	3268	3502	3307	278	1025	500	2460	5	1	55609205	1952	-16.79	1.09	12	0.04	-209.00	3219.00	4230	20230605	-17.02	2100	20220620	67.14	4230	-17.02	20230605	2235	57.05	20230313	4230	-17.02	20230605	2100	67.14	20220620	9.28	N	057680	500	278 억	2671662	N	N	0	N	N
76	20230616	160340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3425	-35	5	-1.01	2233144675	643818	78.34	3480	3580	3385	4495	2425	3460	3468.60	4.65	0	84202	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1905	-16.39	1.06	12	1.16	-209.00	3219.00	4230	20230605	-19.03	2100	20220620	63.10	4230	-19.03	20230605	2235	53.24	20230313	4230	-19.03	20230605	2100	63.10	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
77	20230616	150818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-30	5	-0.87	2154541595	620854	75.54	3480	3580	3385	4495	2425	3460	3470.29	4.65	0	72407	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1907	-16.41	1.07	12	1.12	-209.00	3219.00	4230	20230605	-18.91	2100	20220620	63.33	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2100	63.33	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
78	20230616	140214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3415	-45	5	-1.30	1999237940	575584	70.04	3480	3580	3385	4495	2425	3460	3473.41	4.65	0	62172	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1899	-16.34	1.06	12	1.04	-209.00	3219.00	4230	20230605	-19.27	2100	20220620	62.62	4230	-19.27	20230605	2235	52.80	20230313	4230	-19.27	20230605	2100	62.62	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
79	20230616	130731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3460	0	3	0.00	1735480630	498471	60.65	3480	3580	3385	4495	2425	3460	3481.61	4.65	0	58702	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1924	-16.56	1.07	12	0.90	-209.00	3219.00	4230	20230605	-18.20	2100	20220620	64.76	4230	-18.20	20230605	2235	54.81	20230313	4230	-18.20	20230605	2100	64.76	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
80	20230616	120314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-30	5	-0.87	1561046415	447817	54.49	3480	3580	3385	4495	2425	3460	3485.90	4.65	0	65321	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1907	-16.41	1.07	12	0.81	-209.00	3219.00	4230	20230605	-18.91	2100	20220620	63.33	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2100	63.33	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
81	20230616	110220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3475	15	2	0.43	1382453925	395886	48.17	3480	3580	3385	4495	2425	3460	3492.05	4.65	0	69862	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1932	-16.63	1.08	12	0.71	-209.00	3219.00	4230	20230605	-17.85	2100	20220620	65.48	4230	-17.85	20230605	2235	55.48	20230313	4230	-17.85	20230605	2100	65.48	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
82	20230616	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3495	35	2	1.01	1072477350	307400	37.40	3480	3580	3385	4495	2425	3460	3488.87	4.65	0	93579	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1944	-16.72	1.09	12	0.55	-209.00	3219.00	4230	20230605	-17.38	2100	20220620	66.43	4230	-17.38	20230605	2235	56.38	20230313	4230	-17.38	20230605	2100	66.43	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
83	20230616	090950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	40	2	1.16	443081220	128860	15.68	3480	3500	3385	4495	2425	3460	3438.47	4.65	0	54604	3953	3706	3538	3291	3123	3622	3207	278	1035	500	2490	5	1	55609205	1946	-16.75	1.09	12	0.23	-209.00	3219.00	4230	20230605	-17.26	2100	20220620	66.67	4230	-17.26	20230605	2235	56.60	20230313	4230	-17.26	20230605	2100	66.67	20220620	9.16	N	057680	500	278 억	2586476	N	N	0	N	N
84	20230615	151040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	-195	5	-5.21	2747443935	767100	139.20	3690	3785	3370	4865	2625	3745	3581.60	4.49	0	77084	4218	3981	3863	3626	3508	3922	3567	278	1120	500	2690	5	1	55609205	1974	-16.99	1.10	12	1.38	-209.00	3219.00	4230	20230605	-16.08	2100	20220620	69.05	4230	-16.08	20230605	2235	58.84	20230313	4230	-16.08	20230605	2100	69.05	20220620	9.12	N	057680	500	278 억	2496046	N	N	0	N	N
85	20230615	140252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-140	5	-3.74	2028913385	562550	102.08	3690	3785	3530	4865	2625	3745	3606.64	4.49	0	68765	4218	3981	3863	3626	3508	3922	3567	278	1120	500	2690	5	1	55609205	2005	-17.25	1.12	12	1.01	-209.00	3219.00	4230	20230605	-14.78	2100	20220620	71.67	4230	-14.78	20230605	2235	61.30	20230313	4230	-14.78	20230605	2100	71.67	20220620	9.12	N	057680	500	278 억	2496046	N	N	0	N	N
86	20230615	130645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3650	-95	5	-2.54	1984711450	550359	99.87	3690	3785	3530	4865	2625	3745	3606.21	4.49	0	68004	4218	3981	3863	3626	3508	3922	3567	278	1120	500	2690	5	1	55609205	2030	-17.46	1.13	12	0.99	-209.00	3219.00	4230	20230605	-13.71	2100	20220620	73.81	4230	-13.71	20230605	2235	63.31	20230313	4230	-13.71	20230605	2100	73.81	20220620	9.12	N	057680	500	278 억	2496046	N	N	0	N	N
87	20230615	120809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3585	-160	5	-4.27	1681572705	465397	84.45	3690	3785	3530	4865	2625	3745	3613.20	4.49	0	51352	4218	3981	3863	3626	3508	3922	3567	278	1120	500	2690	5	1	55609205	1994	-17.15	1.11	12	0.84	-209.00	3219.00	4230	20230605	-15.25	2100	20220620	70.71	4230	-15.25	20230605	2235	60.40	20230313	4230	-15.25	20230605	2100	70.71	20220620	9.12	N	057680	500	278 억	2496046	N	N	0	N	N
88	20230615	110645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	-145	5	-3.87	887466995	244953	44.45	3690	3745	3580	4865	2625	3745	3623.01	4.49	0	50623	4218	3981	3863	3626	3508	3922	3567	278	1120	500	2690	5	1	55609205	2002	-17.22	1.12	12	0.44	-209.00	3219.00	4230	20230605	-14.89	2100	20220620	71.43	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2100	71.43	20220620	9.12	N	057680	500	278 억	2496046	N	N	0	N	N
89	20230611	184526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4005	-15	5	-0.37	2448508335	612218	93.59	4100	4100	3900	5220	2815	4020	3999.39	4.43	-99833	-96289	4286	4152	4051	3917	3816	4220	3985	278	1202	500	2890	5	1	55609205	2227	-19.16	1.24	12	1.10	-209.00	3219.00	4230	20230605	-5.32	2100	20220620	90.71	4230	-5.32	20230605	2235	79.19	20230313	4230	-5.32	20230605	2100	90.71	20220620	8.86	N	057680	500	278 억	2463558	N	N	7	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History