KissMeData/057680/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230731	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	25	2	0.70	1164429310	322406	141.06	3600	3690	3565	4650	2510	3580	3611.72	3.73	0	14309	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2340	-17.25	1.12	12	0.50	-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	7.71	N	057680	500	324 억	2423597	N	N	N	N
3	20230731	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3595	15	2	0.42	1126644840	311911	136.47	3600	3690	3565	4650	2510	3580	3612.07	3.73	0	12771	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2334	-17.20	1.12	12	0.48	-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	7.71	N	057680	500	324 억	2423597	N	N	N	N
4	20230731	140546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	35	2	0.98	677749810	186846	81.75	3600	3690	3590	4650	2510	3580	3627.32	3.73	0	13186	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2347	-17.30	1.12	12	0.29	-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	7.71	N	057680	500	324 억	2423597	N	N	N	N
5	20230731	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3645	65	2	1.82	491214735	135099	59.11	3600	3690	3595	4650	2510	3580	3635.96	3.73	0	10392	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2366	-17.44	1.13	12	0.21	-209.00	3219.00	4230	20230605	-13.83	2235	20230313	63.09	4230	-13.83	20230605	2235	63.09	20230313	4230	-13.83	20230605	2235	63.09	20230313	7.71	N	057680	500	324 억	2423597	N	N	N	N
6	20230731	120551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	55	2	1.54	330478205	90578	39.63	3600	3690	3595	4650	2510	3580	3648.55	3.73	0	5058	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2360	-17.39	1.13	12	0.14	-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	7.71	N	057680	500	324 억	2423597	N	N	N	N
7	20230731	110553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3645	65	2	1.82	259540280	71164	31.14	3600	3690	3595	4650	2510	3580	3647.07	3.73	0	4171	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2366	-17.44	1.13	12	0.11	-209.00	3219.00	4230	20230605	-13.83	2235	20230313	63.09	4230	-13.83	20230605	2235	63.09	20230313	4230	-13.83	20230605	2235	63.09	20230313	7.71	N	057680	500	324 억	2423597	N	N	N	N
8	20230731	100552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3650	70	2	1.96	119237620	32821	14.36	3600	3675	3595	4650	2510	3580	3632.97	3.73	0	-1435	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2370	-17.46	1.13	12	0.05	-209.00	3219.00	4230	20230605	-13.71	2235	20230313	63.31	4230	-13.71	20230605	2235	63.31	20230313	4230	-13.71	20230605	2235	63.31	20230313	7.71	N	057680	500	324 억	2423597	N	N	N	N
9	20230731	090543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	55	2	1.54	4976180	1382	0.60	3600	3635	3600	4650	2510	3580	3600.71	3.73	0	-1355	3723	3651	3523	3451	3323	3687	3487	325	1070	500	2570	5	1	64918734	2360	-17.39	1.13	12	0.00	-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	7.71	N	057680	500	324 억	2423597	N	N	N	N
10	20230728	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	90	2	2.58	806893165	227822	137.55	3425	3595	3395	4535	2445	3490	3541.77	3.63	0	62169	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2324	-17.13	1.11	12	0.35	-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	7.68	N	057680	500	324 억	2357210	N	N	N	N
11	20230728	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3565	75	2	2.15	770695180	217683	131.43	3425	3595	3395	4535	2445	3490	3540.45	3.63	0	62546	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2314	-17.06	1.11	12	0.34	-209.00	3219.00	4230	20230605	-15.72	2235	20230313	59.51	4230	-15.72	20230605	2235	59.51	20230313	4230	-15.72	20230605	2235	59.51	20230313	7.68	N	057680	500	324 억	2357210	N	N	N	N
12	20230728	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	60	2	1.72	629272660	178092	107.52	3425	3595	3395	4535	2445	3490	3533.41	3.63	0	46740	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2305	-16.99	1.10	12	0.27	-209.00	3219.00	4230	20230605	-16.08	2235	20230313	58.84	4230	-16.08	20230605	2235	58.84	20230313	4230	-16.08	20230605	2235	58.84	20230313	7.68	N	057680	500	324 억	2357210	N	N	N	N
13	20230728	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	60	2	1.72	432990640	122606	74.02	3425	3595	3395	4535	2445	3490	3531.56	3.63	0	35700	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2305	-16.99	1.10	12	0.19	-209.00	3219.00	4230	20230605	-16.08	2235	20230313	58.84	4230	-16.08	20230605	2235	58.84	20230313	4230	-16.08	20230605	2235	58.84	20230313	7.68	N	057680	500	324 억	2357210	N	N	N	N
14	20230728	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3565	75	2	2.15	288389870	81748	49.36	3425	3595	3395	4535	2445	3490	3527.79	3.63	0	25865	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2314	-17.06	1.11	12	0.13	-209.00	3219.00	4230	20230605	-15.72	2235	20230313	59.51	4230	-15.72	20230605	2235	59.51	20230313	4230	-15.72	20230605	2235	59.51	20230313	7.68	N	057680	500	324 억	2357210	N	N	N	N
15	20230728	110548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3515	25	2	0.72	217023390	61708	37.26	3425	3595	3395	4535	2445	3490	3516.94	3.63	0	19047	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2282	-16.82	1.09	12	0.10	-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	7.68	N	057680	500	324 억	2357210	N	N	N	N
16	20230728	100541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3475	-15	5	-0.43	169508300	48220	29.11	3425	3595	3395	4535	2445	3490	3515.31	3.63	0	10337	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2256	-16.63	1.08	12	0.07	-209.00	3219.00	4230	20230605	-17.85	2235	20230313	55.48	4230	-17.85	20230605	2235	55.48	20230313	4230	-17.85	20230605	2235	55.48	20230313	7.68	N	057680	500	324 억	2357210	N	N	N	N
17	20230728	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	-80	5	-2.29	9704845	2843	1.72	3425	3480	3395	4535	2445	3490	3413.57	3.63	0	-146	3643	3566	3458	3381	3273	3605	3420	325	1045	500	2510	5	1	64918734	2214	-16.32	1.06	12	0.00	-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	7.68	N	057680	500	324 억	2357210	N	N	N	N
18	20230727	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3490	40	2	1.16	566668090	163538	42.62	3350	3535	3350	4485	2415	3450	3465.05	3.58	19611	32999	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2266	-16.70	1.08	12	0.25	-209.00	3219.00	4230	20230605	-17.49	2235	20230313	56.15	4230	-17.49	20230605	2235	56.15	20230313	4230	-17.49	20230605	2235	56.15	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
19	20230727	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3490	40	2	1.16	510245580	147305	38.39	3350	3535	3350	4485	2415	3450	3463.87	3.58	19611	24667	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2266	-16.70	1.08	12	0.23	-209.00	3219.00	4230	20230605	-17.49	2235	20230313	56.15	4230	-17.49	20230605	2235	56.15	20230313	4230	-17.49	20230605	2235	56.15	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
20	20230727	140540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	50	2	1.45	389542230	112965	29.44	3350	3510	3350	4485	2415	3450	3448.34	3.58	19611	4404	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2272	-16.75	1.09	12	0.17	-209.00	3219.00	4230	20230605	-17.26	2235	20230313	56.60	4230	-17.26	20230605	2235	56.60	20230313	4230	-17.26	20230605	2235	56.60	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
21	20230727	130540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3450	0	3	0.00	283434465	82472	21.50	3350	3480	3350	4485	2415	3450	3436.74	3.58	19611	1390	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2240	-16.51	1.07	12	0.13	-209.00	3219.00	4230	20230605	-18.44	2235	20230313	54.36	4230	-18.44	20230605	2235	54.36	20230313	4230	-18.44	20230605	2235	54.36	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
22	20230727	120543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3440	-10	5	-0.29	219941240	63955	16.67	3350	3480	3350	4485	2415	3450	3439.00	3.58	19611	1875	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2233	-16.46	1.07	12	0.10	-209.00	3219.00	4230	20230605	-18.68	2235	20230313	53.91	4230	-18.68	20230605	2235	53.91	20230313	4230	-18.68	20230605	2235	53.91	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
23	20230727	110542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	5	2	0.14	126579750	36752	9.58	3350	3480	3350	4485	2415	3450	3444.16	3.58	19611	10019	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2243	-16.53	1.07	12	0.06	-209.00	3219.00	4230	20230605	-18.32	2235	20230313	54.59	4230	-18.32	20230605	2235	54.59	20230313	4230	-18.32	20230605	2235	54.59	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
24	20230727	100541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3435	-15	5	-0.43	78726115	22890	5.97	3350	3480	3350	4485	2415	3450	3439.32	3.58	19611	2854	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2230	-16.44	1.07	12	0.04	-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	7.68	N	057680	500	324 억	2324213	N	N	N	N
25	20230727	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3445	-5	5	-0.14	7833970	2290	0.60	3350	3450	3350	4485	2415	3450	3420.95	3.58	19611	-1205	3603	3526	3423	3346	3243	3475	3295	325	1035	500	2480	5	1	64918734	2236	-16.48	1.07	12	0.00	-209.00	3219.00	4230	20230605	-18.56	2235	20230313	54.14	4230	-18.56	20230605	2235	54.14	20230313	4230	-18.56	20230605	2235	54.14	20230313	7.68	N	057680	500	324 억	2324213	N	N	N	N
26	20230726	160539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3450	-10	5	-0.29	1299235395	382317	184.65	3500	3500	3320	4495	2425	3460	3398.32	3.55	0	19684	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2240	-16.51	1.07	12	0.59	-209.00	3219.00	4230	20230605	-18.44	2235	20230313	54.36	4230	-18.44	20230605	2235	54.36	20230313	4230	-18.44	20230605	2235	54.36	20230313	7.70	N	057680	500	324 억	2304602	N	N	N	N
27	20230726	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	-5	5	-0.14	1254568470	369339	178.38	3500	3500	3320	4495	2425	3460	3396.79	3.55	0	25539	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2243	-16.53	1.07	12	0.57	-209.00	3219.00	4230	20230605	-18.32	2235	20230313	54.59	4230	-18.32	20230605	2235	54.59	20230313	4230	-18.32	20230605	2235	54.59	20230313	7.70	N	057680	500	324 억	2304602	N	N	N	N
28	20230726	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3380	-80	5	-2.31	993295955	292741	141.39	3500	3500	3320	4495	2425	3460	3393.09	3.55	0	2897	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2194	-16.17	1.05	12	0.45	-209.00	3219.00	4230	20230605	-20.09	2235	20230313	51.23	4230	-20.09	20230605	2235	51.23	20230313	4230	-20.09	20230605	2235	51.23	20230313	7.70	N	057680	500	324 억	2304602	N	N	N	N
29	20230726	130537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3385	-75	5	-2.17	680358325	199609	96.41	3500	3500	3355	4495	2425	3460	3408.46	3.55	0	8334	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2197	-16.20	1.05	12	0.31	-209.00	3219.00	4230	20230605	-19.98	2235	20230313	51.45	4230	-19.98	20230605	2235	51.45	20230313	4230	-19.98	20230605	2235	51.45	20230313	7.70	N	057680	500	324 억	2304602	N	N	N	N
30	20230726	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3435	-25	5	-0.72	614552295	180305	87.08	3500	3500	3355	4495	2425	3460	3408.40	3.55	0	7195	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2230	-16.44	1.07	12	0.28	-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	7.70	N	057680	500	324 억	2304602	N	N	N	N
31	20230726	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	-40	5	-1.16	392605340	115298	55.69	3500	3500	3355	4495	2425	3460	3405.14	3.55	0	-21519	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2220	-16.36	1.06	12	0.18	-209.00	3219.00	4230	20230605	-19.15	2235	20230313	53.02	4230	-19.15	20230605	2235	53.02	20230313	4230	-19.15	20230605	2235	53.02	20230313	7.70	N	057680	500	324 억	2304602	N	N	N	N
32	20230726	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	-40	5	-1.16	161083030	47192	22.79	3500	3500	3380	4495	2425	3460	3413.35	3.55	0	-9557	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2220	-16.36	1.06	12	0.07	-209.00	3219.00	4230	20230605	-19.15	2235	20230313	53.02	4230	-19.15	20230605	2235	53.02	20230313	4230	-19.15	20230605	2235	53.02	20230313	7.70	N	057680	500	324 억	2304602	N	N	N	N
33	20230726	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-60	5	-1.73	19492940	5621	2.71	3500	3500	3400	4495	2425	3460	3467.88	3.55	0	-3105	3536	3497	3426	3387	3316	3517	3407	325	1035	500	2490	5	1	64918734	2207	-16.27	1.06	12	0.01	-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	7.70	N	057680	500	324 억	2304602	N	N	N	N
34	20230725	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3460	30	2	0.87	699330890	206045	48.51	3400	3465	3355	4455	2405	3430	3393.98	3.56	0	-6004	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2246	-16.56	1.07	12	0.32	-209.00	3219.00	4230	20230605	-18.20	2235	20230313	54.81	4230	-18.20	20230605	2235	54.81	20230313	4230	-18.20	20230605	2235	54.81	20230313	7.72	N	057680	500	324 억	2309304	N	N	N	N
35	20230725	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3440	10	2	0.29	645605675	190441	44.83	3400	3465	3355	4455	2405	3430	3390.06	3.56	0	-3953	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2233	-16.46	1.07	12	0.29	-209.00	3219.00	4230	20230605	-18.68	2235	20230313	53.91	4230	-18.68	20230605	2235	53.91	20230313	4230	-18.68	20230605	2235	53.91	20230313	7.72	N	057680	500	324 억	2309304	N	N	N	N
36	20230725	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-30	5	-0.87	559237720	165273	38.91	3400	3465	3355	4455	2405	3430	3383.72	3.56	0	-16557	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2207	-16.27	1.06	12	0.25	-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	7.72	N	057680	500	324 억	2309304	N	N	N	N
37	20230725	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3405	-25	5	-0.73	533559100	157714	37.13	3400	3465	3355	4455	2405	3430	3383.08	3.56	0	-16967	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2210	-16.29	1.06	12	0.24	-209.00	3219.00	4230	20230605	-19.50	2235	20230313	52.35	4230	-19.50	20230605	2235	52.35	20230313	4230	-19.50	20230605	2235	52.35	20230313	7.72	N	057680	500	324 억	2309304	N	N	N	N
38	20230725	120536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-30	5	-0.87	474133385	140208	33.01	3400	3465	3355	4455	2405	3430	3381.64	3.56	0	-15235	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2207	-16.27	1.06	12	0.22	-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	7.72	N	057680	500	324 억	2309304	N	N	N	N
39	20230725	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3405	-25	5	-0.73	424606070	125598	29.57	3400	3465	3355	4455	2405	3430	3380.68	3.56	0	-12801	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2210	-16.29	1.06	12	0.19	-209.00	3219.00	4230	20230605	-19.50	2235	20230313	52.35	4230	-19.50	20230605	2235	52.35	20230313	4230	-19.50	20230605	2235	52.35	20230313	7.72	N	057680	500	324 억	2309304	N	N	N	N
40	20230725	100533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3370	-60	5	-1.75	264061030	77942	18.35	3400	3465	3355	4455	2405	3430	3387.92	3.56	0	-9179	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2188	-16.12	1.05	12	0.12	-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	7.72	N	057680	500	324 억	2309304	N	N	N	N
41	20230725	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	0	3	0.00	40228495	11739	2.76	3400	3465	3400	4455	2405	3430	3426.91	3.56	0	2346	3650	3540	3470	3360	3290	3505	3325	325	1025	500	2460	5	1	64918734	2227	-16.41	1.07	12	0.02	-209.00	3219.00	4230	20230605	-18.91	2235	20230313	53.47	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2235	53.47	20230313	7.72	N	057680	500	324 억	2309304	N	N	N	N
42	20230724	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-150	5	-4.19	1470747555	424670	93.73	3580	3580	3400	4650	2510	3580	3463.27	3.45	0	68879	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2227	-16.41	1.07	12	0.65	-209.00	3219.00	4230	20230605	-18.91	2235	20230313	53.47	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2235	53.47	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
43	20230724	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3475	-105	5	-2.93	1336308640	385591	85.11	3580	3580	3400	4650	2510	3580	3465.61	3.45	0	53314	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2256	-16.63	1.08	12	0.59	-209.00	3219.00	4230	20230605	-17.85	2235	20230313	55.48	4230	-17.85	20230605	2235	55.48	20230313	4230	-17.85	20230605	2235	55.48	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
44	20230724	140529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	-125	5	-3.49	1274952240	367861	81.20	3580	3580	3400	4650	2510	3580	3465.85	3.45	0	44648	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2243	-16.53	1.07	12	0.57	-209.00	3219.00	4230	20230605	-18.32	2235	20230313	54.59	4230	-18.32	20230605	2235	54.59	20230313	4230	-18.32	20230605	2235	54.59	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
45	20230724	130530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	-125	5	-3.49	1184833520	341641	75.41	3580	3580	3400	4650	2510	3580	3468.07	3.45	0	39195	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2243	-16.53	1.07	12	0.53	-209.00	3219.00	4230	20230605	-18.32	2235	20230313	54.59	4230	-18.32	20230605	2235	54.59	20230313	4230	-18.32	20230605	2235	54.59	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
46	20230724	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3460	-120	5	-3.35	747117460	213758	47.18	3580	3580	3435	4650	2510	3580	3495.16	3.45	0	21603	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2246	-16.56	1.07	12	0.33	-209.00	3219.00	4230	20230605	-18.20	2235	20230313	54.81	4230	-18.20	20230605	2235	54.81	20230313	4230	-18.20	20230605	2235	54.81	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
47	20230724	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	-100	5	-2.79	534916255	152313	33.62	3580	3580	3465	4650	2510	3580	3511.95	3.45	0	10980	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2259	-16.65	1.08	12	0.23	-209.00	3219.00	4230	20230605	-17.73	2235	20230313	55.70	4230	-17.73	20230605	2235	55.70	20230313	4230	-17.73	20230605	2235	55.70	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
48	20230724	100528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-55	5	-1.54	304161545	86260	19.04	3580	3580	3500	4650	2510	3580	3526.10	3.45	0	12095	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2288	-16.87	1.10	12	0.13	-209.00	3219.00	4230	20230605	-16.67	2235	20230313	57.72	4230	-16.67	20230605	2235	57.72	20230313	4230	-16.67	20230605	2235	57.72	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
49	20230724	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3510	-70	5	-1.96	71900340	20388	4.50	3580	3580	3500	4650	2510	3580	3526.60	3.45	0	-5085	3800	3690	3610	3500	3420	3650	3460	325	1070	500	2570	5	1	64918734	2279	-16.79	1.09	12	0.03	-209.00	3219.00	4230	20230605	-17.02	2235	20230313	57.05	4230	-17.02	20230605	2235	57.05	20230313	4230	-17.02	20230605	2235	57.05	20230313	7.70	N	057680	500	324 억	2237171	N	N	N	N
50	20230721	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	-110	5	-2.98	1649340075	452678	117.17	3675	3720	3530	4795	2585	3690	3643.53	3.56	0	-71031	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2324	-17.13	1.11	12	0.70	-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	7.75	N	057680	500	324 억	2307909	N	N	N	N
51	20230721	150529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3545	-145	5	-3.93	1531242135	419510	108.58	3675	3720	3530	4795	2585	3690	3650.07	3.56	0	-55153	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2301	-16.96	1.10	12	0.65	-209.00	3219.00	4230	20230605	-16.19	2235	20230313	58.61	4230	-16.19	20230605	2235	58.61	20230313	4230	-16.19	20230605	2235	58.61	20230313	7.75	N	057680	500	324 억	2307909	N	N	N	N
52	20230721	140526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-85	5	-2.30	1300747365	354802	91.83	3675	3720	3605	4795	2585	3690	3666.12	3.56	0	-25597	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2340	-17.25	1.12	12	0.55	-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	7.75	N	057680	500	324 억	2307909	N	N	N	N
53	20230721	130527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3665	-25	5	-0.68	1086935595	296117	76.64	3675	3720	3640	4795	2585	3690	3670.63	3.56	0	-22795	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2379	-17.54	1.14	12	0.46	-209.00	3219.00	4230	20230605	-13.36	2235	20230313	63.98	4230	-13.36	20230605	2235	63.98	20230313	4230	-13.36	20230605	2235	63.98	20230313	7.75	N	057680	500	324 억	2307909	N	N	N	N
54	20230721	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	-20	5	-0.54	1024650180	279124	72.25	3675	3720	3640	4795	2585	3690	3670.95	3.56	0	-13481	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2383	-17.56	1.14	12	0.43	-209.00	3219.00	4230	20230605	-13.24	2235	20230313	64.21	4230	-13.24	20230605	2235	64.21	20230313	4230	-13.24	20230605	2235	64.21	20230313	7.75	N	057680	500	324 억	2307909	N	N	N	N
55	20230721	110531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3690	0	3	0.00	647693475	176052	45.57	3675	3720	3640	4795	2585	3690	3678.99	3.56	0	7533	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2396	-17.66	1.15	12	0.27	-209.00	3219.00	4230	20230605	-12.77	2235	20230313	65.10	4230	-12.77	20230605	2235	65.10	20230313	4230	-12.77	20230605	2235	65.10	20230313	7.75	N	057680	500	324 억	2307909	N	N	N	N
56	20230721	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3700	10	2	0.27	443595510	120373	31.16	3675	3720	3650	4795	2585	3690	3685.17	3.56	0	44958	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2402	-17.70	1.15	12	0.19	-209.00	3219.00	4230	20230605	-12.53	2235	20230313	65.55	4230	-12.53	20230605	2235	65.55	20230313	4230	-12.53	20230605	2235	65.55	20230313	7.75	N	057680	500	324 억	2307909	N	N	N	N
57	20230721	090530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3715	25	2	0.68	23376080	6369	1.65	3675	3720	3650	4795	2585	3690	3670.29	3.56	0	-178	3823	3756	3683	3616	3543	3790	3650	325	1105	500	2650	5	1	64918734	2412	-17.78	1.15	12	0.01	-209.00	3219.00	4230	20230605	-12.17	2235	20230313	66.22	4230	-12.17	20230605	2235	66.22	20230313	4230	-12.17	20230605	2235	66.22	20230313	7.75	N	057680	500	324 억	2307909	N	N	N	N
58	20230720	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3690	20	2	0.54	1411571965	384311	81.94	3670	3750	3610	4770	2570	3670	3672.99	3.62	0	-45919	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2396	-17.66	1.15	12	0.59	-209.00	3219.00	4230	20230605	-12.77	2235	20230313	65.10	4230	-12.77	20230605	2235	65.10	20230313	4230	-12.77	20230605	2235	65.10	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
59	20230720	150524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3685	15	2	0.41	1336709960	363989	77.61	3670	3750	3610	4770	2570	3670	3672.39	3.62	0	-54929	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2392	-17.63	1.14	12	0.56	-209.00	3219.00	4230	20230605	-12.88	2235	20230313	64.88	4230	-12.88	20230605	2235	64.88	20230313	4230	-12.88	20230605	2235	64.88	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
60	20230720	140524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	0	3	0.00	1270688020	346064	73.79	3670	3750	3610	4770	2570	3670	3671.83	3.62	0	-65257	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2383	-17.56	1.14	12	0.53	-209.00	3219.00	4230	20230605	-13.24	2235	20230313	64.21	4230	-13.24	20230605	2235	64.21	20230313	4230	-13.24	20230605	2235	64.21	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
61	20230720	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3660	-10	5	-0.27	1172092485	319177	68.05	3670	3750	3610	4770	2570	3670	3672.23	3.62	0	-60474	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2376	-17.51	1.14	12	0.49	-209.00	3219.00	4230	20230605	-13.48	2235	20230313	63.76	4230	-13.48	20230605	2235	63.76	20230313	4230	-13.48	20230605	2235	63.76	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
62	20230720	120529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3680	10	2	0.27	1053488710	286997	61.19	3670	3750	3610	4770	2570	3670	3670.73	3.62	0	-50896	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2389	-17.61	1.14	12	0.44	-209.00	3219.00	4230	20230605	-13.00	2235	20230313	64.65	4230	-13.00	20230605	2235	64.65	20230313	4230	-13.00	20230605	2235	64.65	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
63	20230720	110527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3650	-20	5	-0.54	791547845	215137	45.87	3670	3750	3610	4770	2570	3670	3679.27	3.62	0	-40422	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2370	-17.46	1.13	12	0.33	-209.00	3219.00	4230	20230605	-13.71	2235	20230313	63.31	4230	-13.71	20230605	2235	63.31	20230313	4230	-13.71	20230605	2235	63.31	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
64	20230720	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	5	2	0.14	680917125	184954	39.43	3670	3750	3610	4770	2570	3670	3681.55	3.62	0	-50714	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2386	-17.58	1.14	12	0.28	-209.00	3219.00	4230	20230605	-13.12	2235	20230313	64.43	4230	-13.12	20230605	2235	64.43	20230313	4230	-13.12	20230605	2235	64.43	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
65	20230720	090522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3750	80	2	2.18	172086105	46159	9.84	3670	3750	3670	4770	2570	3670	3728.12	3.62	0	-9375	3896	3782	3571	3457	3246	3840	3515	325	1100	500	2640	5	1	64918734	2434	-17.94	1.16	12	0.07	-209.00	3219.00	4230	20230605	-11.35	2235	20230313	67.79	4230	-11.35	20230605	2235	67.79	20230313	4230	-11.35	20230605	2235	67.79	20230313	7.75	N	057680	500	324 억	2350652	N	N	N	N
66	20230719	160533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	295	2	8.74	1664446930	468534	179.99	3400	3685	3360	4385	2365	3375	3552.31	3.54	0	53670	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2383	-17.56	1.14	12	0.72	-209.00	3219.00	4230	20230605	-13.24	2235	20230313	64.21	4230	-13.24	20230605	2235	64.21	20230313	4230	-13.24	20230605	2235	64.21	20230313	7.76	N	057680	500	324 억	2298061	N	N	N	N
67	20230719	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3665	290	2	8.59	1529157980	431462	165.75	3400	3685	3360	4385	2365	3375	3544.13	3.54	0	53355	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2379	-17.54	1.14	12	0.66	-209.00	3219.00	4230	20230605	-13.36	2235	20230313	63.98	4230	-13.36	20230605	2235	63.98	20230313	4230	-13.36	20230605	2235	63.98	20230313	7.76	N	057680	500	324 억	2298061	N	N	N	N
68	20230719	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	175	2	5.19	780494300	224841	86.38	3400	3565	3360	4385	2365	3375	3471.32	3.54	0	46293	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2305	-16.99	1.10	12	0.35	-209.00	3219.00	4230	20230605	-16.08	2235	20230313	58.84	4230	-16.08	20230605	2235	58.84	20230313	4230	-16.08	20230605	2235	58.84	20230313	7.76	N	057680	500	324 억	2298061	N	N	N	N
69	20230719	130527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	105	2	3.11	468574020	136402	52.40	3400	3520	3360	4385	2365	3375	3435.24	3.54	0	14855	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2259	-16.65	1.08	12	0.21	-209.00	3219.00	4230	20230605	-17.73	2235	20230313	55.70	4230	-17.73	20230605	2235	55.70	20230313	4230	-17.73	20230605	2235	55.70	20230313	7.76	N	057680	500	324 억	2298061	N	N	N	N
70	20230719	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	80	2	2.37	286935995	84262	32.37	3400	3455	3360	4385	2365	3375	3405.28	3.54	0	12305	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2243	-16.53	1.07	12	0.13	-209.00	3219.00	4230	20230605	-18.32	2235	20230313	54.59	4230	-18.32	20230605	2235	54.59	20230313	4230	-18.32	20230605	2235	54.59	20230313	7.76	N	057680	500	324 억	2298061	N	N	N	N
71	20230719	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	35	2	1.04	243232000	71530	27.48	3400	3450	3360	4385	2365	3375	3400.42	3.54	0	5047	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2214	-16.32	1.06	12	0.11	-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	7.76	N	057680	500	324 억	2298061	N	N	N	N
72	20230719	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3375	0	3	0.00	111180525	32870	12.63	3400	3435	3360	4385	2365	3375	3382.43	3.54	0	-12953	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2191	-16.15	1.05	12	0.05	-209.00	3219.00	4230	20230605	-20.21	2235	20230313	51.01	4230	-20.21	20230605	2235	51.01	20230313	4230	-20.21	20230605	2235	51.01	20230313	7.76	N	057680	500	324 억	2298061	N	N	N	N
73	20230719	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	25	2	0.74	13748480	4030	1.55	3400	3435	3380	4385	2365	3375	3411.53	3.54	0	-1510	3628	3501	3393	3266	3158	3565	3330	325	1010	500	2430	5	1	64918734	2207	-16.27	1.06	12	0.01	-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	7.76	N	057680	500	324 억	2298061	N	N	N	N
74	20230718	160528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3375	25	2	0.75	882473410	260297	129.87	3310	3520	3285	4355	2345	3350	3390.26	3.53	0	9877	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2191	-16.15	1.05	12	0.40	-209.00	3219.00	4230	20230605	-20.21	2235	20230313	51.01	4230	-20.21	20230605	2235	51.01	20230313	4230	-20.21	20230605	2235	51.01	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
75	20230718	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3440	90	2	2.69	790887975	233245	116.37	3310	3520	3285	4355	2345	3350	3390.80	3.53	0	4863	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2233	-16.46	1.07	12	0.36	-209.00	3219.00	4230	20230605	-18.68	2235	20230313	53.91	4230	-18.68	20230605	2235	53.91	20230313	4230	-18.68	20230605	2235	53.91	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
76	20230718	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3465	115	2	3.43	555807020	165507	82.58	3310	3480	3285	4355	2345	3350	3358.21	3.53	0	3468	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2249	-16.58	1.08	12	0.25	-209.00	3219.00	4230	20230605	-18.09	2235	20230313	55.03	4230	-18.09	20230605	2235	55.03	20230313	4230	-18.09	20230605	2235	55.03	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
77	20230718	130526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3380	30	2	0.90	373933950	112602	56.18	3310	3420	3285	4355	2345	3350	3320.85	3.53	0	-6672	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2194	-16.17	1.05	12	0.17	-209.00	3219.00	4230	20230605	-20.09	2235	20230313	51.23	4230	-20.09	20230605	2235	51.23	20230313	4230	-20.09	20230605	2235	51.23	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
78	20230718	120529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3330	-20	5	-0.60	290528720	87861	43.84	3310	3380	3285	4355	2345	3350	3306.69	3.53	0	-13648	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2162	-15.93	1.03	12	0.14	-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	7.76	N	057680	500	324 억	2290178	N	N	N	N
79	20230718	110529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3290	-60	5	-1.79	180138175	54408	27.15	3310	3380	3285	4355	2345	3350	3310.88	3.53	0	-14957	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2136	-15.74	1.02	12	0.08	-209.00	3219.00	4230	20230605	-22.22	2235	20230313	47.20	4230	-22.22	20230605	2235	47.20	20230313	4230	-22.22	20230605	2235	47.20	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
80	20230718	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3290	-60	5	-1.79	125884090	37927	18.92	3310	3380	3285	4355	2345	3350	3319.12	3.53	0	-12626	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2136	-15.74	1.02	12	0.06	-209.00	3219.00	4230	20230605	-22.22	2235	20230313	47.20	4230	-22.22	20230605	2235	47.20	20230313	4230	-22.22	20230605	2235	47.20	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
81	20230718	090524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3345	-5	5	-0.15	5467795	1647	0.82	3310	3380	3310	4355	2345	3350	3319.85	3.53	0	-368	3486	3417	3341	3272	3196	3452	3307	325	1005	500	2410	5	1	64918734	2172	-16.00	1.04	12	0.00	-209.00	3219.00	4230	20230605	-20.92	2235	20230313	49.66	4230	-20.92	20230605	2235	49.66	20230313	4230	-20.92	20230605	2235	49.66	20230313	7.76	N	057680	500	324 억	2290178	N	N	N	N
82	20230717	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3350	40	2	1.21	662319065	199431	71.36	3330	3410	3265	4300	2320	3310	3321.04	3.62	0	-62252	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2175	-16.03	1.04	12	0.31	-209.00	3219.00	4230	20230605	-20.80	2235	20230313	49.89	4230	-20.80	20230605	2235	49.89	20230313	4230	-20.80	20230605	2235	49.89	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
83	20230717	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3295	-15	5	-0.45	541200470	163215	58.40	3330	3410	3265	4300	2320	3310	3315.87	3.62	0	-55732	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2139	-15.77	1.02	12	0.25	-209.00	3219.00	4230	20230605	-22.10	2235	20230313	47.43	4230	-22.10	20230605	2235	47.43	20230313	4230	-22.10	20230605	2235	47.43	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
84	20230717	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3290	-20	5	-0.60	442686525	133185	47.66	3330	3410	3275	4300	2320	3310	3323.85	3.62	0	-39258	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2136	-15.74	1.02	12	0.21	-209.00	3219.00	4230	20230605	-22.22	2235	20230313	47.20	4230	-22.22	20230605	2235	47.20	20230313	4230	-22.22	20230605	2235	47.20	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
85	20230717	130521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3300	-10	5	-0.30	413516420	124301	44.48	3330	3410	3285	4300	2320	3310	3326.73	3.62	0	-32569	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2142	-15.79	1.03	12	0.19	-209.00	3219.00	4230	20230605	-21.99	2235	20230313	47.65	4230	-21.99	20230605	2235	47.65	20230313	4230	-21.99	20230605	2235	47.65	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
86	20230717	120526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3285	-25	5	-0.76	400431900	120327	43.06	3330	3410	3285	4300	2320	3310	3327.86	3.62	0	-30988	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2133	-15.72	1.02	12	0.19	-209.00	3219.00	4230	20230605	-22.34	2235	20230313	46.98	4230	-22.34	20230605	2235	46.98	20230313	4230	-22.34	20230605	2235	46.98	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
87	20230717	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3315	5	2	0.15	282902540	84646	30.29	3330	3410	3310	4300	2320	3310	3342.18	3.62	0	-16430	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2152	-15.86	1.03	12	0.13	-209.00	3219.00	4230	20230605	-21.63	2235	20230313	48.32	4230	-21.63	20230605	2235	48.32	20230313	4230	-21.63	20230605	2235	48.32	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
88	20230717	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3335	25	2	0.76	192889335	57637	20.62	3330	3410	3315	4300	2320	3310	3346.62	3.62	0	-11481	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2165	-15.96	1.04	12	0.09	-209.00	3219.00	4230	20230605	-21.16	2235	20230313	49.22	4230	-21.16	20230605	2235	49.22	20230313	4230	-21.16	20230605	2235	49.22	20230313	7.78	N	057680	500	324 억	2352430	N	N	N	N
89	20230717	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3330	20	2	0.60	23769360	7149	2.56	3330	3350	3315	4300	2320	3310	3324.85	3.62	0	-6074	3450	3380	3320	3250	3190	3350	3220	325	990	500	2380	5	1	64918734	2162	-15.93	1.03	12	0.01	-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	7.78	N	057680	500	324 억	2352430	N	N	N	N
90	20230714	160520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3310	-10	5	-0.30	924562650	279092	165.12	3350	3390	3260	4315	2325	3320	3312.75	3.57	0	35202	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2149	-15.84	1.03	12	0.43	-209.00	3219.00	4230	20230605	-21.75	2235	20230313	48.10	4230	-21.75	20230605	2235	48.10	20230313	4230	-21.75	20230605	2235	48.10	20230313	7.79	N	057680	500	324 억	2316284	N	N	N	N
91	20230714	150524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3300	-20	5	-0.60	889660540	268487	158.84	3350	3390	3260	4315	2325	3320	3313.61	3.57	0	32823	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2142	-15.79	1.03	12	0.41	-209.00	3219.00	4230	20230605	-21.99	2235	20230313	47.65	4230	-21.99	20230605	2235	47.65	20230313	4230	-21.99	20230605	2235	47.65	20230313	7.79	N	057680	500	324 억	2316284	N	N	N	N
92	20230714	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3330	10	2	0.30	688014320	207604	122.82	3350	3390	3260	4315	2325	3320	3314.07	3.57	0	32982	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2162	-15.93	1.03	12	0.32	-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	7.79	N	057680	500	324 억	2316284	N	N	N	N
93	20230714	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3365	45	2	1.36	579666700	175151	103.62	3350	3390	3260	4315	2325	3320	3309.53	3.57	0	35767	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2185	-16.10	1.05	12	0.27	-209.00	3219.00	4230	20230605	-20.45	2235	20230313	50.56	4230	-20.45	20230605	2235	50.56	20230313	4230	-20.45	20230605	2235	50.56	20230313	7.79	N	057680	500	324 억	2316284	N	N	N	N
94	20230714	120520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3285	-35	5	-1.05	335838795	101571	60.09	3350	3390	3260	4315	2325	3320	3306.44	3.57	0	-9734	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2133	-15.72	1.02	12	0.16	-209.00	3219.00	4230	20230605	-22.34	2235	20230313	46.98	4230	-22.34	20230605	2235	46.98	20230313	4230	-22.34	20230605	2235	46.98	20230313	7.79	N	057680	500	324 억	2316284	N	N	N	N
95	20230714	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3280	-40	5	-1.20	275088505	83100	49.16	3350	3390	3260	4315	2325	3320	3310.33	3.57	0	-9605	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2129	-15.69	1.02	12	0.13	-209.00	3219.00	4230	20230605	-22.46	2235	20230313	46.76	4230	-22.46	20230605	2235	46.76	20230313	4230	-22.46	20230605	2235	46.76	20230313	7.79	N	057680	500	324 억	2316284	N	N	N	N
96	20230714	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3300	-20	5	-0.60	146647155	44091	26.09	3350	3390	3260	4315	2325	3320	3326.01	3.57	0	-14876	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2142	-15.79	1.03	12	0.07	-209.00	3219.00	4230	20230605	-21.99	2235	20230313	47.65	4230	-21.99	20230605	2235	47.65	20230313	4230	-21.99	20230605	2235	47.65	20230313	7.79	N	057680	500	324 억	2316284	N	N	N	N
97	20230714	090522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3355	35	2	1.05	15150435	4500	2.66	3350	3390	3330	4315	2325	3320	3366.76	3.57	0	-2885	3453	3386	3353	3286	3253	3370	3270	325	995	500	2390	5	1	64918734	2178	-16.05	1.04	12	0.01	-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	7.79	N	057680	500	324 억	2316284	N	N	N	N
98	20230713	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3320	-50	5	-1.48	565871420	168826	100.43	3420	3420	3320	4380	2360	3370	3351.80	3.59	0	-15155	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2155	-15.89	1.03	12	0.26	-209.00	3219.00	4230	20230605	-21.51	2235	20230313	48.55	4230	-21.51	20230605	2235	48.55	20230313	4230	-21.51	20230605	2235	48.55	20230313	7.77	N	057680	500	324 억	2331536	N	N	N	N
99	20230713	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3340	-30	5	-0.89	528595195	157643	93.78	3420	3420	3320	4380	2360	3370	3353.12	3.59	0	-13832	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2168	-15.98	1.04	12	0.24	-209.00	3219.00	4230	20230605	-21.04	2235	20230313	49.44	4230	-21.04	20230605	2235	49.44	20230313	4230	-21.04	20230605	2235	49.44	20230313	7.77	N	057680	500	324 억	2331536	N	N	N	N
100	20230713	140516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3360	-10	5	-0.30	430197260	128111	76.21	3420	3420	3330	4380	2360	3370	3358.00	3.59	0	-10555	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2181	-16.08	1.04	12	0.20	-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	7.77	N	057680	500	324 억	2331536	N	N	N	N
101	20230713	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3350	-20	5	-0.59	407324930	121272	72.14	3420	3420	3330	4380	2360	3370	3358.77	3.59	0	-8262	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2175	-16.03	1.04	12	0.19	-209.00	3219.00	4230	20230605	-20.80	2235	20230313	49.89	4230	-20.80	20230605	2235	49.89	20230313	4230	-20.80	20230605	2235	49.89	20230313	7.77	N	057680	500	324 억	2331536	N	N	N	N
102	20230713	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3360	-10	5	-0.30	335497905	99798	59.37	3420	3420	3340	4380	2360	3370	3361.77	3.59	0	-6116	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2181	-16.08	1.04	12	0.15	-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	7.77	N	057680	500	324 억	2331536	N	N	N	N
103	20230713	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3375	5	2	0.15	125901325	37296	22.19	3420	3420	3350	4380	2360	3370	3375.73	3.59	0	-5687	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2191	-16.15	1.05	12	0.06	-209.00	3219.00	4230	20230605	-20.21	2235	20230313	51.01	4230	-20.21	20230605	2235	51.01	20230313	4230	-20.21	20230605	2235	51.01	20230313	7.77	N	057680	500	324 억	2331536	N	N	N	N
104	20230713	100517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3390	20	2	0.59	83408535	24734	14.71	3420	3420	3350	4380	2360	3370	3372.22	3.59	0	1355	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2201	-16.22	1.05	12	0.04	-209.00	3219.00	4230	20230605	-19.86	2235	20230313	51.68	4230	-19.86	20230605	2235	51.68	20230313	4230	-19.86	20230605	2235	51.68	20230313	7.77	N	057680	500	324 억	2331536	N	N	N	N
105	20230713	090440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	50	2	1.48	2320515	681	0.41	3420	3420	3405	4380	2360	3370	3407.51	3.59	0	537	3513	3441	3403	3331	3293	3422	3312	325	1010	500	2420	5	1	64918734	2220	-16.36	1.06	12	0.00	-209.00	3219.00	4230	20230605	-19.15	2235	20230313	53.02	4230	-19.15	20230605	2235	53.02	20230313	4230	-19.15	20230605	2235	53.02	20230313	7.77	N	057680	500	324 억	2331536	N	N	N	N
106	20230712	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3370	-50	5	-1.46	567780605	167339	83.24	3395	3475	3365	4445	2395	3420	3393.00	3.63	0	-33332	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2188	-16.12	1.05	12	0.26	-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	7.64	N	057680	500	324 억	2359272	N	N	N	N
107	20230712	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-20	5	-0.58	530170290	156195	77.70	3395	3475	3365	4445	2395	3420	3394.28	3.63	0	-30011	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2207	-16.27	1.06	12	0.24	-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	7.64	N	057680	500	324 억	2359272	N	N	N	N
108	20230712	140510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3390	-30	5	-0.88	454270290	133767	66.54	3395	3475	3365	4445	2395	3420	3395.98	3.63	0	-23244	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2201	-16.22	1.05	12	0.21	-209.00	3219.00	4230	20230605	-19.86	2235	20230313	51.68	4230	-19.86	20230605	2235	51.68	20230313	4230	-19.86	20230605	2235	51.68	20230313	7.64	N	057680	500	324 억	2359272	N	N	N	N
109	20230712	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3395	-25	5	-0.73	400875410	117979	58.69	3395	3475	3365	4445	2395	3420	3397.85	3.63	0	-17675	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2204	-16.24	1.05	12	0.18	-209.00	3219.00	4230	20230605	-19.74	2235	20230313	51.90	4230	-19.74	20230605	2235	51.90	20230313	4230	-19.74	20230605	2235	51.90	20230313	7.64	N	057680	500	324 억	2359272	N	N	N	N
110	20230712	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	0	3	0.00	373508555	109939	54.69	3395	3475	3365	4445	2395	3420	3397.42	3.63	0	-17236	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2220	-16.36	1.06	12	0.17	-209.00	3219.00	4230	20230605	-19.15	2235	20230313	53.02	4230	-19.15	20230605	2235	53.02	20230313	4230	-19.15	20230605	2235	53.02	20230313	7.64	N	057680	500	324 억	2359272	N	N	N	N
111	20230712	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3370	-50	5	-1.46	217931520	64394	32.03	3395	3410	3365	4445	2395	3420	3384.34	3.63	0	-16676	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2188	-16.12	1.05	12	0.10	-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	7.64	N	057680	500	324 억	2359272	N	N	N	N
112	20230712	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3385	-35	5	-1.02	113044205	33337	16.58	3395	3410	3370	4445	2395	3420	3390.95	3.63	0	-1750	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2197	-16.20	1.05	12	0.05	-209.00	3219.00	4230	20230605	-19.98	2235	20230313	51.45	4230	-19.98	20230605	2235	51.45	20230313	4230	-19.98	20230605	2235	51.45	20230313	7.64	N	057680	500	324 억	2359272	N	N	N	N
113	20230712	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3385	-35	5	-1.02	40983990	12102	6.02	3395	3410	3370	4445	2395	3420	3386.54	3.63	0	1072	3500	3460	3410	3370	3320	3480	3390	325	1025	500	2460	5	1	64918734	2197	-16.20	1.05	12	0.02	-209.00	3219.00	4230	20230605	-19.98	2235	20230313	51.45	4230	-19.98	20230605	2235	51.45	20230313	4230	-19.98	20230605	2235	51.45	20230313	7.64	N	057680	500	324 억	2359272	N	N	N	N
114	20230711	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	-10	5	-0.29	686175215	200869	71.96	3360	3450	3360	4455	2405	3430	3416.03	3.63	0	-5569	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2220	-16.36	1.06	12	0.31	-209.00	3219.00	4230	20230605	-19.15	2235	20230313	53.02	4230	-19.15	20230605	2235	53.02	20230313	4230	-19.15	20230605	2235	53.02	20230313	7.61	N	057680	500	324 억	2359732	N	N	N	N
115	20230711	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3405	-25	5	-0.73	596953790	174837	62.64	3360	3450	3360	4455	2405	3430	3414.34	3.63	0	-7857	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2210	-16.29	1.06	12	0.27	-209.00	3219.00	4230	20230605	-19.50	2235	20230313	52.35	4230	-19.50	20230605	2235	52.35	20230313	4230	-19.50	20230605	2235	52.35	20230313	7.61	N	057680	500	324 억	2359732	N	N	N	N
116	20230711	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	-20	5	-0.58	501741745	146907	52.63	3360	3450	3360	4455	2405	3430	3415.37	3.63	0	-6756	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2214	-16.32	1.06	12	0.23	-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	7.61	N	057680	500	324 억	2359732	N	N	N	N
117	20230711	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3425	-5	5	-0.15	282547945	82903	29.70	3360	3450	3360	4455	2405	3430	3408.18	3.63	0	-14845	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2223	-16.39	1.06	12	0.13	-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	7.61	N	057680	500	324 억	2359732	N	N	N	N
118	20230711	120509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3425	-5	5	-0.15	262977795	77191	27.65	3360	3450	3360	4455	2405	3430	3406.85	3.63	0	-14230	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2223	-16.39	1.06	12	0.12	-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	7.61	N	057680	500	324 억	2359732	N	N	N	N
119	20230711	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3395	-35	5	-1.02	116942370	34452	12.34	3360	3420	3360	4455	2405	3430	3394.36	3.63	0	-12675	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2204	-16.24	1.05	12	0.05	-209.00	3219.00	4230	20230605	-19.74	2235	20230313	51.90	4230	-19.74	20230605	2235	51.90	20230313	4230	-19.74	20230605	2235	51.90	20230313	7.61	N	057680	500	324 억	2359732	N	N	N	N
120	20230711	100509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	-20	5	-0.58	42828145	12640	4.53	3360	3420	3360	4455	2405	3430	3388.30	3.63	0	891	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2214	-16.32	1.06	12	0.02	-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	7.61	N	057680	500	324 억	2359732	N	N	N	N
121	20230711	090508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	-20	5	-0.58	22931515	6803	2.44	3360	3410	3360	4455	2405	3430	3370.79	3.63	0	1891	3560	3495	3420	3355	3280	3527	3387	325	1025	500	2460	5	1	64918734	2214	-16.32	1.06	12	0.01	-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	7.61	N	057680	500	324 억	2359732	N	N	N	N
122	20230710	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	15	2	0.44	952755965	279130	167.18	3410	3485	3345	4435	2395	3415	3413.31	3.70	0	-45402	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2227	-16.41	1.07	12	0.43	-209.00	3219.00	4230	20230605	-18.91	2235	20230313	53.47	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2235	53.47	20230313	7.65	N	057680	500	324 억	2405221	N	N	N	N
123	20230710	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-15	5	-0.44	661810535	193260	115.75	3410	3485	3365	4435	2395	3415	3424.46	3.70	0	-16977	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2207	-16.27	1.06	12	0.30	-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	7.65	N	057680	500	324 억	2405221	N	N	N	N
124	20230710	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-15	5	-0.44	431279415	125686	75.28	3410	3485	3395	4435	2395	3415	3431.40	3.70	0	-7399	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2207	-16.27	1.06	12	0.19	-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	7.65	N	057680	500	324 억	2405221	N	N	N	N
125	20230710	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3445	30	2	0.88	222608895	64509	38.64	3410	3485	3410	4435	2395	3415	3450.82	3.70	0	-9323	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2236	-16.48	1.07	12	0.10	-209.00	3219.00	4230	20230605	-18.56	2235	20230313	54.14	4230	-18.56	20230605	2235	54.14	20230313	4230	-18.56	20230605	2235	54.14	20230313	7.65	N	057680	500	324 억	2405221	N	N	N	N
126	20230710	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3435	20	2	0.59	160510835	46539	27.87	3410	3485	3410	4435	2395	3415	3448.95	3.70	0	-5829	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2230	-16.44	1.07	12	0.07	-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	7.65	N	057680	500	324 억	2405221	N	N	N	N
127	20230710	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	55	2	1.61	131652240	38143	22.85	3410	3485	3410	4435	2395	3415	3451.54	3.70	0	-9916	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2253	-16.60	1.08	12	0.06	-209.00	3219.00	4230	20230605	-17.97	2235	20230313	55.26	4230	-17.97	20230605	2235	55.26	20230313	4230	-17.97	20230605	2235	55.26	20230313	7.65	N	057680	500	324 억	2405221	N	N	N	N
128	20230710	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	55	2	1.61	54304935	15696	9.40	3410	3485	3410	4435	2395	3415	3459.79	3.70	0	-7762	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2253	-16.60	1.08	12	0.02	-209.00	3219.00	4230	20230605	-17.97	2235	20230313	55.26	4230	-17.97	20230605	2235	55.26	20230313	4230	-17.97	20230605	2235	55.26	20230313	7.65	N	057680	500	324 억	2405221	N	N	N	N
129	20230710	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3465	50	2	1.46	1979685	577	0.35	3410	3480	3410	4435	2395	3415	3431.00	3.70	0	346	3535	3475	3445	3385	3355	3460	3370	325	1020	500	2450	5	1	64918734	2249	-16.58	1.08	12	0.00	-209.00	3219.00	4230	20230605	-18.09	2235	20230313	55.03	4230	-18.09	20230605	2235	55.03	20230313	4230	-18.09	20230605	2235	55.03	20230313	7.65	N	057680	500	324 억	2405221	N	N	N	N
130	20230707	160459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3415	-85	5	-2.43	572071955	165450	66.67	3455	3505	3415	4550	2450	3500	3457.77	3.76	0	-38522	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2217	-16.34	1.06	12	0.25	-209.00	3219.00	4230	20230605	-19.27	2235	20230313	52.80	4230	-19.27	20230605	2235	52.80	20230313	4230	-19.27	20230605	2235	52.80	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
131	20230707	150501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	-45	5	-1.29	443016590	127768	51.49	3455	3505	3430	4550	2450	3500	3467.35	3.76	0	-43067	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2243	-16.53	1.07	12	0.20	-209.00	3219.00	4230	20230605	-18.32	2235	20230313	54.59	4230	-18.32	20230605	2235	54.59	20230313	4230	-18.32	20230605	2235	54.59	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
132	20230707	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-70	5	-2.00	292121560	84256	33.95	3455	3505	3430	4550	2450	3500	3467.07	3.76	0	-31791	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2227	-16.41	1.07	12	0.13	-209.00	3219.00	4230	20230605	-18.91	2235	20230313	53.47	4230	-18.91	20230605	2235	53.47	20230313	4230	-18.91	20230605	2235	53.47	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
133	20230707	130505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3465	-35	5	-1.00	221419110	63707	25.67	3455	3505	3435	4550	2450	3500	3475.59	3.76	0	-25104	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2249	-16.58	1.08	12	0.10	-209.00	3219.00	4230	20230605	-18.09	2235	20230313	55.03	4230	-18.09	20230605	2235	55.03	20230313	4230	-18.09	20230605	2235	55.03	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
134	20230707	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3490	-10	5	-0.29	193563535	55622	22.41	3455	3505	3445	4550	2450	3500	3479.98	3.76	0	-18621	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2266	-16.70	1.08	12	0.09	-209.00	3219.00	4230	20230605	-17.49	2235	20230313	56.15	4230	-17.49	20230605	2235	56.15	20230313	4230	-17.49	20230605	2235	56.15	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
135	20230707	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	0	3	0.00	99227750	28466	11.47	3455	3505	3455	4550	2450	3500	3485.83	3.76	0	-11092	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2272	-16.75	1.09	12	0.04	-209.00	3219.00	4230	20230605	-17.26	2235	20230313	56.60	4230	-17.26	20230605	2235	56.60	20230313	4230	-17.26	20230605	2235	56.60	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
136	20230707	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3495	-5	5	-0.14	73087200	20979	8.45	3455	3500	3455	4550	2450	3500	3483.83	3.76	0	-7367	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2269	-16.72	1.09	12	0.03	-209.00	3219.00	4230	20230605	-17.38	2235	20230313	56.38	4230	-17.38	20230605	2235	56.38	20230313	4230	-17.38	20230605	2235	56.38	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
137	20230707	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	0	3	0.00	17264205	4959	2.00	3455	3500	3455	4550	2450	3500	3481.39	3.76	0	-1302	3706	3602	3551	3447	3396	3577	3422	325	1050	500	2520	5	1	64918734	2272	-16.75	1.09	12	0.01	-209.00	3219.00	4230	20230605	-17.26	2235	20230313	56.60	4230	-17.26	20230605	2235	56.60	20230313	4230	-17.26	20230605	2235	56.60	20230313	7.63	N	057680	500	324 억	2443147	N	N	N	N
138	20230706	160500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-120	5	-3.31	871408385	244852	112.51	3625	3655	3500	4705	2535	3620	3558.92	3.92	0	-103602	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2272	-16.75	1.09	12	0.38	-209.00	3219.00	4230	20230605	-17.26	2235	20230313	56.60	4230	-17.26	20230605	2235	56.60	20230313	4230	-17.26	20230605	2235	56.60	20230313	7.67	N	057680	500	324 억	2547726	N	N	N	N
139	20230706	150501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	-70	5	-1.93	786260555	220579	101.36	3625	3655	3505	4705	2535	3620	3564.53	3.92	0	-95102	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2305	-16.99	1.10	12	0.34	-209.00	3219.00	4230	20230605	-16.08	2235	20230313	58.84	4230	-16.08	20230605	2235	58.84	20230313	4230	-16.08	20230605	2235	58.84	20230313	7.67	N	057680	500	324 억	2547726	N	N	N	N
140	20230706	140501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	-90	5	-2.49	659323190	184514	84.79	3625	3655	3515	4705	2535	3620	3573.30	3.92	0	-85958	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2292	-16.89	1.10	12	0.28	-209.00	3219.00	4230	20230605	-16.55	2235	20230313	57.94	4230	-16.55	20230605	2235	57.94	20230313	4230	-16.55	20230605	2235	57.94	20230313	7.67	N	057680	500	324 억	2547726	N	N	N	N
141	20230706	130501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-100	5	-2.76	620220375	173414	79.69	3625	3655	3520	4705	2535	3620	3576.53	3.92	0	-79477	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2285	-16.84	1.09	12	0.27	-209.00	3219.00	4230	20230605	-16.78	2235	20230313	57.49	4230	-16.78	20230605	2235	57.49	20230313	4230	-16.78	20230605	2235	57.49	20230313	7.67	N	057680	500	324 억	2547726	N	N	N	N
142	20230706	120459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3565	-55	5	-1.52	539547105	150608	69.21	3625	3655	3530	4705	2535	3620	3582.46	3.92	0	-64876	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2314	-17.06	1.11	12	0.23	-209.00	3219.00	4230	20230605	-15.72	2235	20230313	59.51	4230	-15.72	20230605	2235	59.51	20230313	4230	-15.72	20230605	2235	59.51	20230313	7.67	N	057680	500	324 억	2547726	N	N	N	N
143	20230706	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-15	5	-0.41	444886445	124256	57.10	3625	3655	3530	4705	2535	3620	3580.40	3.92	0	-45899	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2340	-17.25	1.12	12	0.19	-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	7.67	N	057680	500	324 억	2547726	N	N	N	N
144	20230706	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	-90	5	-2.49	264107685	74185	34.09	3625	3635	3530	4705	2535	3620	3560.12	3.92	0	-39981	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2292	-16.89	1.10	12	0.11	-209.00	3219.00	4230	20230605	-16.55	2235	20230313	57.94	4230	-16.55	20230605	2235	57.94	20230313	4230	-16.55	20230605	2235	57.94	20230313	7.67	N	057680	500	324 억	2547726	N	N	N	N
145	20230706	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3630	10	2	0.28	14515405	4007	1.84	3625	3635	3620	4705	2535	3620	3622.51	3.92	0	-2089	3690	3655	3615	3580	3540	3672	3597	325	1085	500	2600	5	1	64918734	2357	-17.37	1.13	12	0.01	-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	7.67	N	057680	500	324 억	2547726	N	N	N	N
146	20230705	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	-5	5	-0.14	785389395	217618	34.18	3580	3650	3575	4710	2540	3625	3609.00	4.00	0	-51123	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2350	-17.32	1.12	12	0.34	-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	7.64	N	057680	500	324 억	2599498	N	N	N	N
147	20230705	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	0	3	0.00	679864480	188570	29.61	3580	3645	3575	4710	2540	3625	3605.36	4.00	0	-45994	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2353	-17.34	1.13	12	0.29	-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	7.64	N	057680	500	324 억	2599498	N	N	N	N
148	20230705	140452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-20	5	-0.55	589355740	163464	25.67	3580	3645	3575	4710	2540	3625	3605.41	4.00	0	-45349	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2340	-17.25	1.12	12	0.25	-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	7.64	N	057680	500	324 억	2599498	N	N	N	N
149	20230705	130452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3630	5	2	0.14	492030395	136558	21.45	3580	3645	3575	4710	2540	3625	3603.08	4.00	0	-31160	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2357	-17.37	1.13	12	0.21	-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	7.64	N	057680	500	324 억	2599498	N	N	N	N
150	20230705	120452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3585	-40	5	-1.10	380304715	105615	16.59	3580	3645	3575	4710	2540	3625	3600.85	4.00	0	-29454	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2327	-17.15	1.11	12	0.16	-209.00	3219.00	4230	20230605	-15.25	2235	20230313	60.40	4230	-15.25	20230605	2235	60.40	20230313	4230	-15.25	20230605	2235	60.40	20230313	7.64	N	057680	500	324 억	2599498	N	N	N	N
151	20230705	110456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3595	-30	5	-0.83	326596680	90622	14.23	3580	3645	3580	4710	2540	3625	3603.93	4.00	0	-23895	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2334	-17.20	1.12	12	0.14	-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	7.64	N	057680	500	324 억	2599498	N	N	N	N
152	20230705	100454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	-15	5	-0.41	213935620	59289	9.31	3580	3645	3580	4710	2540	3625	3608.34	4.00	0	-17761	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2344	-17.27	1.12	12	0.09	-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	7.64	N	057680	500	324 억	2599498	N	N	N	N
153	20230705	090452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3645	20	2	0.55	9295300	2575	0.40	3580	3645	3580	4710	2540	3625	3609.49	4.00	0	-1808	3818	3721	3588	3491	3358	3770	3540	325	1085	500	2610	5	1	64918734	2366	-17.44	1.13	12	0.00	-209.00	3219.00	4230	20230605	-13.83	2235	20230313	63.09	4230	-13.83	20230605	2235	63.09	20230313	4230	-13.83	20230605	2235	63.09	20230313	7.64	N	057680	500	324 억	2599498	N	N	N	N
154	20230704	160452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	150	2	4.32	2299307405	633410	145.80	3455	3685	3455	4515	2435	3475	3630.06	3.66	0	221946	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2353	-17.34	1.13	12	0.98	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
155	20230704	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3640	165	2	4.75	2107166620	580350	133.59	3455	3685	3455	4515	2435	3475	3630.85	3.66	0	200061	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2363	-17.42	1.13	12	0.89	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
156	20230704	140451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	145	2	4.17	1872265660	515618	118.69	3455	3685	3455	4515	2435	3475	3631.11	3.66	0	213718	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2350	-17.32	1.12	12	0.79	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
157	20230704	130444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	135	2	3.88	1816891890	500338	115.17	3455	3685	3455	4515	2435	3475	3631.33	3.66	0	210647	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2344	-17.27	1.12	12	0.77	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
158	20230704	120448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3645	170	2	4.89	1750137620	481961	110.94	3455	3685	3455	4515	2435	3475	3631.28	3.66	0	209373	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2366	-17.44	1.13	12	0.74	-209.00	3219.00	4230	20230605	-13.83	2235	20230313	63.09	4230	-13.83	20230605	2235	63.09	20230313	4230	-13.83	20230605	2235	63.09	20230313	9.40	N	057680	500	324 억	2374143	N	N	N	N
159	20230704	110444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3655	180	2	5.18	1518840870	418405	96.31	3455	3685	3455	4515	2435	3475	3630.07	3.66	0	198455	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2373	-17.49	1.14	12	0.64	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
160	20230704	100443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3630	155	2	4.46	763443465	211504	48.69	3455	3660	3455	4515	2435	3475	3609.59	3.66	0	60071	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2357	-17.37	1.13	12	0.33	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
161	20230704	090444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	145	2	4.17	158026600	44494	10.24	3455	3625	3455	4515	2435	3475	3551.64	3.66	0	5047	3848	3661	3558	3371	3268	3610	3320	325	1040	500	2500	5	1	64918734	2350	-17.32	1.12	12	0.07	-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	9.40	N	057680	500	324 억	2374143	N	N	N	N
162	20230703	160437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3475	-130	5	-3.61	1548258160	431198	45.77	3610	3745	3455	4685	2525	3605	3590.72	4.50	0	-126067	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	1932	-16.63	1.08	12	0.78	-209.00	3219.00	4230	20230605	-17.85	2235	20230313	55.48	4230	-17.85	20230605	2235	55.48	20230313	4230	-17.85	20230605	2235	55.48	20230313	9.52	N	057680	500	278 억	2501470	N	N	N	N
163	20230703	150441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3485	-120	5	-3.33	1492669485	415159	44.07	3610	3745	3460	4685	2525	3605	3595.42	4.50	0	-116327	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	1938	-16.67	1.08	12	0.75	-209.00	3219.00	4230	20230605	-17.61	2235	20230313	55.93	4230	-17.61	20230605	2235	55.93	20230313	4230	-17.61	20230605	2235	55.93	20230313	9.52	N	057680	500	278 억	2501470	N	N	N	N
164	20230703	140442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	-55	5	-1.53	1228218995	339478	36.03	3610	3745	3530	4685	2525	3605	3617.96	4.50	0	-76619	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	1974	-16.99	1.10	12	0.61	-209.00	3219.00	4230	20230605	-16.08	2235	20230313	58.84	4230	-16.08	20230605	2235	58.84	20230313	4230	-16.08	20230605	2235	58.84	20230313	9.52	N	057680	500	278 억	2501470	N	N	N	N
165	20230703	130440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	10	2	0.28	913879420	251953	26.74	3610	3745	3605	4685	2525	3605	3627.18	4.50	0	-31255	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	2010	-17.30	1.12	12	0.45	-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	9.52	N	057680	500	278 억	2501470	N	N	N	N
166	20230703	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	5	2	0.14	803924250	221514	23.51	3610	3745	3605	4685	2525	3605	3629.23	4.50	0	-21945	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	2007	-17.27	1.12	12	0.40	-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	9.52	N	057680	500	278 억	2501470	N	N	N	N
167	20230703	110439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	20	2	0.55	714713170	196858	20.90	3610	3745	3605	4685	2525	3605	3630.60	4.50	0	-24141	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	2016	-17.34	1.13	12	0.35	-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	9.52	N	057680	500	278 억	2501470	N	N	N	N
168	20230703	100433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	10	2	0.28	564747495	155386	16.49	3610	3745	3605	4685	2525	3605	3634.48	4.50	0	-14690	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	2010	-17.30	1.12	12	0.28	-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	9.52	N	057680	500	278 억	2501470	N	N	N	N
169	20230703	090436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3725	120	2	3.33	189755245	51915	5.51	3610	3745	3610	4685	2525	3605	3655.11	4.50	0	4294	3981	3792	3546	3357	3111	3887	3452	278	1080	500	2590	5	1	55609205	2071	-17.82	1.16	12	0.09	-209.00	3219.00	4230	20230605	-11.94	2235	20230313	66.67	4230	-11.94	20230605	2235	66.67	20230313	4230	-11.94	20230605	2235	66.67	20230313	9.52	N	057680	500	278 억	2501470	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History