KissMeData/057680/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

76 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	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	20230831	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3660	65	2	1.81	1567190365	426509	102.13	3605	3760	3565	4670	2520	3595	3674.46	3.56	92519	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2466	-17.51	1.14	12	0.63	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
3	20230831	150717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	80	2	2.23	1463975815	398318	95.38	3605	3760	3565	4670	2520	3595	3675.39	3.56	85830	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2476	-17.58	1.14	12	0.59	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
4	20230831	140757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3685	90	2	2.50	1389543215	378081	90.53	3605	3760	3565	4670	2520	3595	3675.25	3.56	88198	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2483	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
5	20230831	130734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3665	70	2	1.95	896730455	245423	58.77	3605	3710	3565	4670	2520	3595	3653.82	3.56	68033	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2469	-17.54	1.14	12	0.36	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
6	20230831	120751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3695	100	2	2.78	771151550	211188	50.57	3605	3710	3565	4670	2520	3595	3651.49	3.56	59397	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2490	-17.68	1.15	12	0.31	-209.00	3219.00	4230	20230605	-12.65	2235	20230313	65.32	4230	-12.65	20230605	2235	65.32	20230313	4230	-12.65	20230605	2235	65.32	20230313	7.30	N	057680	500	336 억	2401504	N	N	N	N
7	20230831	111053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	80	2	2.23	446065415	122869	29.42	3605	3690	3565	4670	2520	3595	3630.41	3.56	25428	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2476	-17.58	1.14	12	0.18	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
8	20230831	100829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	30	2	0.83	278958615	77087	18.46	3605	3670	3565	4670	2520	3595	3618.75	3.56	5306	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2442	-17.34	1.13	12	0.11	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
9	20230831	090710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	10	2	0.28	19448730	5397	1.29	3605	3620	3590	4670	2520	3595	3603.62	3.56	-391	3748	3671	3573	3496	3398	3710	3535	337	1075	500	2580	5	1	67377638	2429	-17.25	1.12	12	0.01	-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	7.30	N	057680	500	336 억	2401504	N	N	N	N
10	20230830	160554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3595	60	2	1.70	1485828150	417332	159.19	3545	3650	3475	4595	2475	3535	3560.36	3.35	139665	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2422	-17.20	1.12	12	0.62	-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	7.24	N	057680	500	336 억	2260344	N	N	N	N
11	20230830	150659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	65	2	1.84	1465431995	411656	157.02	3545	3650	3475	4595	2475	3535	3559.91	3.35	139565	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2426	-17.22	1.12	12	0.61	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.24	N	057680	500	336 억	2260344	N	N	N	N
12	20230830	140734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	45	2	1.27	1359204810	381842	145.65	3545	3650	3475	4595	2475	3535	3559.66	3.35	129089	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2412	-17.13	1.11	12	0.57	-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	7.24	N	057680	500	336 억	2260344	N	N	N	N
13	20230830	130721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	15	2	0.42	616647240	174357	66.51	3545	3605	3475	4595	2475	3535	3536.70	3.35	46393	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2392	-16.99	1.10	12	0.26	-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	7.24	N	057680	500	336 억	2260344	N	N	N	N
14	20230830	120736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3575	40	2	1.13	509730915	144216	55.01	3545	3605	3475	4595	2475	3535	3534.49	3.35	41325	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2409	-17.11	1.11	12	0.21	-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	7.24	N	057680	500	336 억	2260344	N	N	N	N
15	20230830	111044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3555	20	2	0.57	419419605	119054	45.41	3545	3590	3475	4595	2475	3535	3522.83	3.35	22785	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2395	-17.01	1.10	12	0.18	-209.00	3219.00	4230	20230605	-15.96	2235	20230313	59.06	4230	-15.96	20230605	2235	59.06	20230313	4230	-15.96	20230605	2235	59.06	20230313	7.24	N	057680	500	336 억	2260344	N	N	N	N
16	20230830	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3535	0	3	0.00	294323950	83870	31.99	3545	3545	3475	4595	2475	3535	3508.98	3.35	6387	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2382	-16.91	1.10	12	0.12	-209.00	3219.00	4230	20230605	-16.43	2235	20230313	58.17	4230	-16.43	20230605	2235	58.17	20230313	4230	-16.43	20230605	2235	58.17	20230313	7.24	N	057680	500	336 억	2260344	N	N	N	N
17	20230830	090659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-10	5	-0.28	20647295	5861	2.24	3545	3545	3510	4595	2475	3535	3520.32	3.35	-2565	3641	3587	3536	3482	3431	3562	3457	337	1060	500	2540	5	1	67377638	2375	-16.87	1.10	12	0.01	-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	7.24	N	057680	500	336 억	2260344	N	N	N	N
18	20230829	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3535	-25	5	-0.70	922764175	262017	86.13	3590	3590	3485	4625	2495	3560	3521.76	3.31	32829	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2382	-16.91	1.10	12	0.39	-209.00	3219.00	4230	20230605	-16.43	2235	20230313	58.17	4230	-16.43	20230605	2235	58.17	20230313	4230	-16.43	20230605	2235	58.17	20230313	7.31	N	057680	500	336 억	2227801	N	N	N	N
19	20230829	150703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-40	5	-1.12	851737575	241774	79.48	3590	3590	3485	4625	2495	3560	3522.87	3.31	29535	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2372	-16.84	1.09	12	0.36	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
20	20230829	140758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-35	5	-0.98	827356465	234860	77.20	3590	3590	3485	4625	2495	3560	3522.76	3.31	31932	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2375	-16.87	1.10	12	0.35	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
21	20230829	130724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-40	5	-1.12	715922700	203029	66.74	3590	3590	3495	4625	2495	3560	3526.21	3.31	33367	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2372	-16.84	1.09	12	0.30	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
22	20230829	120746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-40	5	-1.12	562397190	159270	52.36	3590	3590	3495	4625	2495	3560	3531.09	3.31	28295	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2372	-16.84	1.09	12	0.24	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
23	20230829	111207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-35	5	-0.98	521163825	147580	48.51	3590	3590	3495	4625	2495	3560	3531.40	3.31	30304	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2375	-16.87	1.10	12	0.22	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
24	20230829	100825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	-30	5	-0.84	376811155	106769	35.10	3590	3590	3495	4625	2495	3560	3529.22	3.31	31812	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2378	-16.89	1.10	12	0.16	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
25	20230829	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	-10	5	-0.28	29596685	8316	2.73	3590	3590	3540	4625	2495	3560	3559.00	3.31	-1604	3736	3647	3586	3497	3436	3617	3467	337	1065	500	2560	5	1	67377638	2392	-16.99	1.10	12	0.01	-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	7.31	N	057680	500	336 억	2227801	N	N	N	N
26	20230828	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3560	-90	5	-2.47	1082988580	302807	56.41	3650	3675	3525	4745	2555	3650	3576.51	3.36	-34365	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2399	-17.03	1.11	12	0.45	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
27	20230828	150540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3590	-60	5	-1.64	1007598090	281596	52.46	3650	3675	3525	4745	2555	3650	3578.17	3.36	-29592	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2419	-17.18	1.12	12	0.42	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
28	20230828	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3585	-65	5	-1.78	669603265	186449	34.73	3650	3675	3530	4745	2555	3650	3591.35	3.36	-19259	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2415	-17.15	1.11	12	0.28	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
29	20230828	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-45	5	-1.23	600595870	167183	31.14	3650	3675	3530	4745	2555	3650	3592.45	3.36	-11983	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2429	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
30	20230828	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	-30	5	-0.82	575698150	160244	29.85	3650	3675	3530	4745	2555	3650	3592.63	3.36	-7747	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2439	-17.32	1.12	12	0.24	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
31	20230828	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3630	-20	5	-0.55	435187685	121244	22.59	3650	3675	3530	4745	2555	3650	3589.35	3.36	-8561	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2446	-17.37	1.13	12	0.18	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
32	20230828	100532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3565	-85	5	-2.33	228846400	64108	11.94	3650	3675	3530	4745	2555	3650	3569.70	3.36	-23727	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2402	-17.06	1.11	12	0.10	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
33	20230828	090540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	-70	5	-1.92	31672990	8776	1.63	3650	3675	3580	4745	2555	3650	3609.05	3.36	-2531	3950	3800	3665	3515	3380	3875	3590	337	1095	500	2620	5	1	67377638	2412	-17.13	1.11	12	0.01	-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	7.30	N	057680	500	336 억	2262823	N	N	N	N
34	20230825	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3650	-30	5	-0.82	1991649180	536512	106.68	3540	3815	3530	4780	2580	3680	3712.25	3.38	-18433	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2459	-17.46	1.13	12	0.80	-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	7.35	N	057680	500	336 억	2279248	N	N	N	N
35	20230825	150539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3690	10	2	0.27	1914285845	515262	102.45	3540	3815	3530	4780	2580	3680	3715.18	3.38	-11740	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2486	-17.66	1.15	12	0.76	-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	7.35	N	057680	500	336 억	2279248	N	N	N	N
36	20230825	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	-55	5	-1.49	1820948150	489664	97.36	3540	3815	3530	4780	2580	3680	3718.79	3.38	2870	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2442	-17.34	1.13	12	0.73	-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	7.35	N	057680	500	336 억	2279248	N	N	N	N
37	20230825	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3650	-30	5	-0.82	1714148395	460150	91.50	3540	3815	3530	4780	2580	3680	3725.21	3.38	18212	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2459	-17.46	1.13	12	0.68	-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	7.35	N	057680	500	336 억	2279248	N	N	N	N
38	20230825	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3640	-40	5	-1.09	1663382715	446252	88.73	3540	3815	3530	4780	2580	3680	3727.47	3.38	27273	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2453	-17.42	1.13	12	0.66	-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	7.35	N	057680	500	336 억	2279248	N	N	N	N
39	20230825	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3745	65	2	1.77	1478780885	396571	78.85	3540	3815	3530	4780	2580	3680	3728.94	3.38	50154	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2523	-17.92	1.16	12	0.59	-209.00	3219.00	4230	20230605	-11.47	2235	20230313	67.56	4230	-11.47	20230605	2235	67.56	20230313	4230	-11.47	20230605	2235	67.56	20230313	7.35	N	057680	500	336 억	2279248	N	N	N	N
40	20230825	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3785	105	2	2.85	1249211225	335487	66.71	3540	3815	3530	4780	2580	3680	3723.60	3.38	63367	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2550	-18.11	1.18	12	0.50	-209.00	3219.00	4230	20230605	-10.52	2235	20230313	69.35	4230	-10.52	20230605	2235	69.35	20230313	4230	-10.52	20230605	2235	69.35	20230313	7.35	N	057680	500	336 억	2279248	N	N	N	N
41	20230825	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3665	-15	5	-0.41	89762000	24726	4.92	3540	3680	3530	4780	2580	3680	3629.86	3.38	4149	3840	3760	3605	3525	3370	3800	3565	337	1100	500	2640	5	1	67377638	2469	-17.54	1.14	12	0.04	-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	7.35	N	057680	500	336 억	2279248	N	N	N	N
42	20230824	160531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3680	140	2	3.95	1802654750	502052	78.05	3600	3685	3450	4600	2480	3540	3590.18	3.35	37904	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2479	-17.61	1.14	12	0.75	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
43	20230824	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	135	2	3.81	1646908830	459667	71.46	3600	3685	3450	4600	2480	3540	3582.83	3.35	23117	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2476	-17.58	1.14	12	0.68	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
44	20230824	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	130	2	3.67	1336740245	374959	58.29	3600	3685	3450	4600	2480	3540	3565.03	3.35	870	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2473	-17.56	1.14	12	0.56	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
45	20230824	130536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3570	30	2	0.85	965942495	272709	42.40	3600	3685	3450	4600	2480	3540	3542.03	3.35	-31380	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2405	-17.08	1.11	12	0.40	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
46	20230824	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-40	5	-1.13	865046035	244314	37.98	3600	3685	3450	4600	2480	3540	3540.71	3.35	-32178	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2358	-16.75	1.09	12	0.36	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
47	20230824	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3505	-35	5	-0.99	781218880	220503	34.28	3600	3685	3450	4600	2480	3540	3542.89	3.35	-28007	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2362	-16.77	1.09	12	0.33	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
48	20230824	100532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3490	-50	5	-1.41	700875645	197564	30.71	3600	3685	3450	4600	2480	3540	3547.59	3.35	-10957	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2351	-16.70	1.08	12	0.29	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
49	20230824	090533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	135	2	3.81	137547630	37622	5.85	3600	3685	3585	4600	2480	3540	3656.04	3.35	5231	3633	3586	3538	3491	3443	3610	3515	337	1060	500	2540	5	1	67377638	2476	-17.58	1.14	12	0.06	-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	7.36	N	057680	500	336 억	2259482	N	N	N	N
50	20230823	160528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3540	35	2	1.00	2274272660	643239	392.19	3510	3585	3490	4555	2455	3505	3529.37	3.26	86026	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2385	-16.94	1.10	12	0.95	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
51	20230823	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	45	2	1.28	852583950	241642	147.33	3510	3585	3490	4555	2455	3505	3528.29	3.26	86321	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2392	-16.99	1.10	12	0.36	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
52	20230823	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	75	2	2.14	569761910	161563	98.51	3510	3585	3490	4555	2455	3505	3526.56	3.26	58808	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2412	-17.13	1.11	12	0.24	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
53	20230823	130530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	15	2	0.43	484860995	137707	83.96	3510	3585	3490	4555	2455	3505	3520.96	3.26	52510	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2372	-16.84	1.09	12	0.20	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
54	20230823	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3545	40	2	1.14	380140570	108010	65.85	3510	3585	3490	4555	2455	3505	3519.49	3.26	38145	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2389	-16.96	1.10	12	0.16	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
55	20230823	110531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3560	55	2	1.57	330833045	94170	57.42	3510	3560	3490	4555	2455	3505	3513.15	3.26	30218	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2399	-17.03	1.11	12	0.14	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
56	20230823	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3510	5	2	0.14	230923895	65822	40.13	3510	3545	3490	4555	2455	3505	3508.31	3.26	13064	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2365	-16.79	1.09	12	0.10	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
57	20230823	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-5	5	-0.14	24863955	7095	4.33	3510	3510	3500	4555	2455	3505	3504.43	3.26	-1160	3595	3550	3475	3430	3355	3512	3392	337	1050	500	2520	5	1	67377638	2358	-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	7.32	N	057680	500	336 억	2196768	N	N	N	N
58	20230822	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3505	10	2	0.29	566270220	164013	48.89	3520	3520	3400	4540	2450	3495	3452.59	3.27	-2224	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2362	-16.77	1.09	12	0.24	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
59	20230822	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3510	15	2	0.43	498925420	144776	43.16	3520	3520	3400	4540	2450	3495	3446.19	3.27	1700	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2365	-16.79	1.09	12	0.21	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
60	20230822	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	-15	5	-0.43	468054455	135931	40.52	3520	3520	3400	4540	2450	3495	3443.32	3.27	572	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2345	-16.65	1.08	12	0.20	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
61	20230822	130528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	-40	5	-1.14	380949210	110863	33.05	3520	3520	3400	4540	2450	3495	3436.22	3.27	-5813	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2328	-16.53	1.07	12	0.16	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
62	20230822	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	-15	5	-0.43	304024985	88710	26.44	3520	3520	3400	4540	2450	3495	3427.18	3.27	-4682	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2345	-16.65	1.08	12	0.13	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
63	20230822	110525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	-25	5	-0.72	284165325	82992	24.74	3520	3520	3400	4540	2450	3495	3424.01	3.27	-7462	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2338	-16.60	1.08	12	0.12	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
64	20230822	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	-15	5	-0.43	274155690	80096	23.88	3520	3520	3400	4540	2450	3495	3422.84	3.27	-7393	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2345	-16.65	1.08	12	0.12	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
65	20230822	090527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3485	-10	5	-0.29	305765	87	0.03	3520	3520	3485	4540	2450	3495	3514.54	3.27	-45	3728	3611	3533	3416	3338	3572	3377	337	1045	500	2510	5	1	67377638	2348	-16.67	1.08	12	0.00	-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	7.40	N	057680	500	336 억	2200319	N	N	N	N
66	20230821	160525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3495	-80	5	-2.24	1178428665	335471	128.05	3575	3650	3455	4645	2505	3575	3512.77	3.38	-42838	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2355	-16.72	1.09	12	0.50	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
67	20230821	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	-105	5	-2.94	1053490250	299498	114.32	3575	3650	3455	4645	2505	3575	3517.52	3.38	-45715	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2338	-16.60	1.08	12	0.44	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
68	20230821	140528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	-105	5	-2.94	887489770	251695	96.07	3575	3650	3465	4645	2505	3575	3526.05	3.38	-32014	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2338	-16.60	1.08	12	0.37	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
69	20230821	130531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-55	5	-1.54	642933140	181432	69.25	3575	3650	3485	4645	2505	3575	3543.66	3.38	-16916	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2372	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
70	20230821	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	-25	5	-0.70	555891885	156701	59.81	3575	3650	3485	4645	2505	3575	3547.47	3.38	-9853	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2392	-16.99	1.10	12	0.23	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
71	20230821	110527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	40	2	1.12	387341645	109320	41.73	3575	3650	3485	4645	2505	3575	3543.19	3.38	-5526	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2436	-17.30	1.12	12	0.16	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
72	20230821	100526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3505	-70	5	-1.96	203709125	57931	22.11	3575	3580	3485	4645	2505	3575	3516.41	3.38	1032	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2362	-16.77	1.09	12	0.09	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
73	20230821	090533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-50	5	-1.40	26956630	7613	2.91	3575	3580	3525	4645	2505	3575	3540.86	3.38	-783	3725	3650	3510	3435	3295	3687	3472	337	1070	500	2570	5	1	67377638	2375	-16.87	1.10	12	0.01	-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	7.44	N	057680	500	336 억	2276096	N	N	N	N
74	20230818	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3575	110	2	3.17	910345070	261298	72.31	3455	3585	3370	4500	2430	3465	3483.93	3.41	-5788	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2409	-17.11	1.11	12	0.39	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
75	20230818	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	5	2	0.14	707887310	204406	56.57	3455	3510	3370	4500	2430	3465	3463.14	3.41	2842	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2338	-16.60	1.08	12	0.30	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
76	20230818	140526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3435	-30	5	-0.87	329878985	95711	26.49	3455	3505	3370	4500	2430	3465	3446.62	3.41	6532	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2314	-16.44	1.07	12	0.14	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
77	20230818	130522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3470	5	2	0.14	296848845	86146	23.84	3455	3505	3370	4500	2430	3465	3445.88	3.41	6814	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2338	-16.60	1.08	12	0.13	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
78	20230818	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	15	2	0.43	236041990	68541	18.97	3455	3505	3370	4500	2430	3465	3443.81	3.41	11497	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2345	-16.65	1.08	12	0.10	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
79	20230818	110525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3465	0	3	0.00	162429390	47400	13.12	3455	3495	3370	4500	2430	3465	3426.78	3.41	10167	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2335	-16.58	1.08	12	0.07	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
80	20230818	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3450	-15	5	-0.43	78077230	22858	6.33	3455	3475	3370	4500	2430	3465	3415.75	3.41	-880	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2325	-16.51	1.07	12	0.03	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
81	20230818	090526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3445	-20	5	-0.58	5674705	1644	0.45	3455	3455	3425	4500	2430	3465	3451.77	3.41	478	3711	3587	3426	3302	3141	3650	3365	337	1035	500	2490	5	1	67377638	2321	-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	7.40	N	057680	500	336 억	2299010	N	N	N	N
82	20230817	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3465	5	2	0.14	1211678970	361245	104.63	3400	3550	3265	4495	2425	3460	3354.02	3.51	-46046	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2330	-16.58	1.08	12	0.54	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
83	20230817	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-30	5	-0.87	1081081185	323419	93.68	3400	3550	3265	4495	2425	3460	3342.66	3.51	-45982	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2307	-16.41	1.07	12	0.48	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
84	20230817	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3425	-35	5	-1.01	1003247665	300575	87.06	3400	3550	3265	4495	2425	3460	3337.76	3.51	-41250	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2303	-16.39	1.06	12	0.45	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
85	20230817	130522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3395	-65	5	-1.88	951762360	285460	82.68	3400	3550	3265	4495	2425	3460	3334.14	3.51	-36665	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2283	-16.24	1.05	12	0.42	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
86	20230817	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-60	5	-1.73	930774450	279277	80.89	3400	3550	3265	4495	2425	3460	3332.80	3.51	-35731	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2286	-16.27	1.06	12	0.42	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
87	20230817	110525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3400	-60	5	-1.73	908546560	272739	79.00	3400	3550	3265	4495	2425	3460	3331.19	3.51	-34975	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2286	-16.27	1.06	12	0.41	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
88	20230817	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3360	-100	5	-2.89	839100350	252176	73.04	3400	3550	3265	4495	2425	3460	3327.44	3.51	-29353	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2259	-16.08	1.04	12	0.38	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
89	20230817	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3390	-70	5	-2.02	27530620	8094	2.34	3400	3460	3390	4495	2425	3460	3401.36	3.51	-4912	3723	3591	3508	3376	3293	3550	3335	336	1035	500	2490	5	1	67246115	2280	-16.22	1.05	12	0.01	-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	7.43	N	057680	500	336 억	2360159	N	N	N	N
90	20230816	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3460	-165	5	-4.55	1201655105	345102	112.64	3640	3640	3425	4710	2540	3625	3482.03	3.60	-62404	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2327	-16.56	1.07	12	0.51	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
91	20230816	150524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3465	-160	5	-4.41	1152453905	330854	107.99	3640	3640	3425	4710	2540	3625	3483.27	3.60	-58604	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2330	-16.58	1.08	12	0.49	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
92	20230816	140523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	-145	5	-4.00	1081192550	310246	101.27	3640	3640	3425	4710	2540	3625	3484.95	3.60	-45717	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2340	-16.65	1.08	12	0.46	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
93	20230816	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3440	-185	5	-5.10	991928590	284309	92.80	3640	3640	3440	4710	2540	3625	3488.91	3.60	-38628	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2313	-16.46	1.07	12	0.42	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
94	20230816	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3485	-140	5	-3.86	776783285	221981	72.46	3640	3640	3445	4710	2540	3625	3499.32	3.60	-30815	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2344	-16.67	1.08	12	0.33	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
95	20230816	110527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-105	5	-2.90	456175555	129620	42.31	3640	3640	3500	4710	2540	3625	3519.33	3.60	3158	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2367	-16.84	1.09	12	0.19	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
96	20230816	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3515	-110	5	-3.03	250932950	71127	23.22	3640	3640	3500	4710	2540	3625	3527.96	3.60	-12011	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2364	-16.82	1.09	12	0.11	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
97	20230816	090522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-20	5	-0.55	17225560	4783	1.56	3640	3640	3565	4710	2540	3625	3601.41	3.60	-688	3718	3671	3593	3546	3468	3695	3570	336	1085	500	2610	5	1	67246115	2424	-17.25	1.12	12	0.01	-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	7.45	N	057680	500	336 억	2422459	N	N	N	N
98	20230814	160518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	85	2	2.40	1102493630	306203	227.84	3540	3640	3515	4600	2480	3540	3600.53	3.45	99346	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2438	-17.34	1.13	12	0.46	-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	7.49	N	057680	500	336 억	2322660	N	N	N	N
99	20230814	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3595	55	2	1.55	1014373645	281739	209.64	3540	3640	3515	4600	2480	3540	3600.40	3.45	100015	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2417	-17.20	1.12	12	0.42	-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	7.49	N	057680	500	336 억	2322660	N	N	N	N
100	20230814	140517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	60	2	1.69	850778650	236322	175.84	3540	3640	3515	4600	2480	3540	3600.08	3.45	94859	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2421	-17.22	1.12	12	0.35	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.49	N	057680	500	336 억	2322660	N	N	N	N
101	20230814	130515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3625	85	2	2.40	719524935	200082	148.88	3540	3630	3515	4600	2480	3540	3596.15	3.45	95262	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2438	-17.34	1.13	12	0.30	-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	7.49	N	057680	500	336 억	2322660	N	N	N	N
102	20230814	120515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	60	2	1.69	409438860	114206	84.98	3540	3615	3515	4600	2480	3540	3585.09	3.45	32231	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2421	-17.22	1.12	12	0.17	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.49	N	057680	500	336 억	2322660	N	N	N	N
103	20230814	110515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	70	2	1.98	331623455	92512	68.84	3540	3615	3515	4600	2480	3540	3584.65	3.45	28444	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2428	-17.27	1.12	12	0.14	-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	7.49	N	057680	500	336 억	2322660	N	N	N	N
104	20230814	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	60	2	1.69	190787600	53270	39.64	3540	3615	3515	4600	2480	3540	3581.52	3.45	14896	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2421	-17.22	1.12	12	0.08	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.49	N	057680	500	336 억	2322660	N	N	N	N
105	20230814	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3540	0	3	0.00	6307640	1778	1.32	3540	3565	3540	4600	2480	3540	3547.60	3.45	-1456	3636	3587	3521	3472	3406	3612	3497	336	1060	500	2540	5	1	67246115	2381	-16.94	1.10	12	0.00	-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	7.49	N	057680	500	336 억	2322660	N	N	N	N
106	20230811	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3540	40	2	1.14	472516310	134388	44.31	3500	3570	3455	4550	2450	3500	3516.06	3.44	5925	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2381	-16.94	1.10	12	0.20	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
107	20230811	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3535	35	2	1.00	429616595	122273	40.31	3500	3570	3455	4550	2450	3500	3513.59	3.44	4477	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2377	-16.91	1.10	12	0.18	-209.00	3219.00	4230	20230605	-16.43	2235	20230313	58.17	4230	-16.43	20230605	2235	58.17	20230313	4230	-16.43	20230605	2235	58.17	20230313	7.48	N	057680	500	336 억	2316509	N	N	N	N
108	20230811	140512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	25	2	0.71	347637055	99007	32.64	3500	3570	3455	4550	2450	3500	3511.24	3.44	-1553	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2370	-16.87	1.10	12	0.15	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
109	20230811	130509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	0	3	0.00	238989130	67971	22.41	3500	3570	3455	4550	2450	3500	3516.05	3.44	-5193	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2354	-16.75	1.09	12	0.10	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
110	20230811	120508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	30	2	0.86	104544335	29685	9.79	3500	3570	3455	4550	2450	3500	3521.79	3.44	-6950	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2374	-16.89	1.10	12	0.04	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
111	20230811	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	30	2	0.86	76048250	21609	7.12	3500	3570	3455	4550	2450	3500	3519.29	3.44	-7305	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2374	-16.89	1.10	12	0.03	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
112	20230811	100505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3515	15	2	0.43	51292390	14594	4.81	3500	3570	3455	4550	2450	3500	3514.62	3.44	-7959	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2364	-16.82	1.09	12	0.02	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
113	20230811	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	20	2	0.57	7931630	2278	0.75	3500	3570	3455	4550	2450	3500	3481.83	3.44	-342	3773	3636	3448	3311	3123	3705	3380	336	1050	500	2520	5	1	67246115	2367	-16.84	1.09	12	0.00	-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	7.48	N	057680	500	336 억	2316509	N	N	N	N
114	20230810	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	175	2	5.26	1057724280	303262	123.38	3260	3585	3260	4320	2330	3325	3487.82	3.40	22724	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2354	-16.75	1.09	12	0.45	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
115	20230810	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3515	190	2	5.71	1021459375	292892	119.16	3260	3585	3260	4320	2330	3325	3487.49	3.40	23664	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2364	-16.82	1.09	12	0.44	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
116	20230810	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3510	185	2	5.56	954716325	273730	111.36	3260	3585	3260	4320	2330	3325	3487.80	3.40	19655	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2360	-16.79	1.09	12	0.41	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
117	20230810	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	205	2	6.17	825565895	236818	96.34	3260	3585	3260	4320	2330	3325	3486.08	3.40	16301	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2374	-16.89	1.10	12	0.35	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
118	20230810	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3540	215	2	6.47	639602620	184568	75.09	3260	3575	3260	4320	2330	3325	3465.40	3.40	15846	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2381	-16.94	1.10	12	0.27	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
119	20230810	110508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3505	180	2	5.41	311044630	91374	37.17	3260	3510	3260	4320	2330	3325	3404.08	3.40	-19198	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2357	-16.77	1.09	12	0.14	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
120	20230810	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3345	20	2	0.60	111924635	33860	13.78	3260	3345	3260	4320	2330	3325	3305.51	3.40	-8522	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2249	-16.00	1.04	12	0.05	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
121	20230810	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3285	-40	5	-1.20	26989375	8253	3.36	3260	3305	3260	4320	2330	3325	3270.25	3.40	3221	3461	3392	3331	3262	3201	3362	3232	336	995	500	2390	5	1	67246115	2209	-15.72	1.02	12	0.01	-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	7.73	N	057680	500	336 억	2287089	N	N	N	N
122	20230809	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3325	-15	5	-0.45	796131085	239715	108.02	3400	3400	3270	4340	2340	3340	3321.16	3.46	26815	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2171	-15.91	1.03	12	0.37	-209.00	3219.00	4230	20230605	-21.39	2235	20230313	48.77	4230	-21.39	20230605	2235	48.77	20230313	4230	-21.39	20230605	2235	48.77	20230313	7.72	N	057680	500	326 억	2258894	N	N	N	N
123	20230809	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3335	-5	5	-0.15	756036725	227660	102.59	3400	3400	3270	4340	2340	3340	3320.90	3.46	25775	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2178	-15.96	1.04	12	0.35	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
124	20230809	140459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3345	5	2	0.15	683762220	206046	92.85	3400	3400	3270	4340	2340	3340	3318.49	3.46	22794	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2185	-16.00	1.04	12	0.32	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
125	20230809	130509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3340	0	3	0.00	508176515	153384	69.12	3400	3400	3270	4340	2340	3340	3313.10	3.46	21161	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2181	-15.98	1.04	12	0.23	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
126	20230809	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3335	-5	5	-0.15	399858900	120699	54.39	3400	3400	3270	4340	2340	3340	3312.86	3.46	19850	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2178	-15.96	1.04	12	0.18	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
127	20230809	110505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3300	-40	5	-1.20	380437065	114829	51.74	3400	3400	3270	4340	2340	3340	3313.07	3.46	22163	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2155	-15.79	1.03	12	0.18	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
128	20230809	100458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3295	-45	5	-1.35	270518500	81425	36.69	3400	3400	3285	4340	2340	3340	3322.30	3.46	18419	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2152	-15.77	1.02	12	0.12	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
129	20230809	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3365	25	2	0.75	47724560	14327	6.46	3400	3400	3300	4340	2340	3340	3331.09	3.46	7412	3543	3441	3388	3286	3233	3415	3260	327	1000	500	2400	5	1	65306631	2198	-16.10	1.05	12	0.02	-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	7.72	N	057680	500	326 억	2258894	N	N	N	N
130	20230808	160509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3340	-75	5	-2.20	750616935	221487	71.98	3415	3490	3335	4435	2395	3415	3389.00	3.46	-2511	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2181	-15.98	1.04	12	0.34	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
131	20230808	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3380	-35	5	-1.02	642113095	189072	61.44	3415	3490	3355	4435	2395	3415	3396.13	3.46	-3547	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2207	-16.17	1.05	12	0.29	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
132	20230808	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3370	-45	5	-1.32	517233420	151942	49.38	3415	3490	3360	4435	2395	3415	3404.15	3.46	7491	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2201	-16.12	1.05	12	0.23	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
133	20230808	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3415	0	3	0.00	359281995	105231	34.20	3415	3490	3360	4435	2395	3415	3414.22	3.46	2414	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2230	-16.34	1.06	12	0.16	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
134	20230808	120500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3395	-20	5	-0.59	269836985	78870	25.63	3415	3490	3360	4435	2395	3415	3421.29	3.46	-2842	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2217	-16.24	1.05	12	0.12	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
135	20230808	110454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3395	-20	5	-0.59	218236440	63646	20.68	3415	3490	3360	4435	2395	3415	3428.91	3.46	-1937	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2217	-16.24	1.05	12	0.10	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
136	20230808	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3480	65	2	1.90	107356050	31237	10.15	3415	3480	3360	4435	2395	3415	3436.82	3.46	3065	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2273	-16.65	1.08	12	0.05	-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	7.68	N	057680	500	326 억	2261466	N	N	N	N
137	20230808	090502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	40	2	1.17	22049470	6486	2.11	3415	3455	3360	4435	2395	3415	3399.55	3.46	4219	3581	3497	3436	3352	3291	3467	3322	327	1020	500	2450	5	1	65306631	2256	-16.53	1.07	12	0.01	-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	326 억	2261466	N	N	N	N
138	20230807	160500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3415	-85	5	-2.43	1054344795	307455	126.70	3500	3520	3375	4550	2450	3500	3429.27	3.54	-49419	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2230	-16.34	1.06	12	0.47	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
139	20230807	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-70	5	-2.00	871156005	254043	104.69	3500	3520	3375	4550	2450	3500	3429.17	3.54	-55102	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2240	-16.41	1.07	12	0.39	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
140	20230807	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3455	-45	5	-1.29	734083085	214532	88.41	3500	3520	3375	4550	2450	3500	3421.79	3.54	-50800	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2256	-16.53	1.07	12	0.33	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
141	20230807	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3385	-115	5	-3.29	660973285	193186	79.61	3500	3520	3375	4550	2450	3500	3421.43	3.54	-44651	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2211	-16.20	1.05	12	0.30	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
142	20230807	120455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3410	-90	5	-2.57	602567480	175952	72.51	3500	3520	3380	4550	2450	3500	3424.61	3.54	-37805	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2227	-16.32	1.06	12	0.27	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
143	20230807	110452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	-70	5	-2.00	506104395	147487	60.78	3500	3520	3385	4550	2450	3500	3431.52	3.54	-36547	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2240	-16.41	1.07	12	0.23	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
144	20230807	100457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3475	-25	5	-0.71	267036045	77308	31.86	3500	3520	3390	4550	2450	3500	3454.18	3.54	-22180	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2269	-16.63	1.08	12	0.12	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
145	20230807	090457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3420	-80	5	-2.29	33364645	9699	4.00	3500	3505	3400	4550	2450	3500	3440.01	3.54	-3931	3720	3610	3530	3420	3340	3570	3380	327	1050	500	2520	5	1	65306631	2233	-16.36	1.06	12	0.01	-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	7.66	N	057680	500	326 억	2310946	N	N	N	N
146	20230804	160452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-100	5	-2.78	841131030	240636	74.15	3610	3640	3450	4680	2520	3600	3495.45	3.65	-76689	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2286	-16.75	1.09	12	0.37	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
147	20230804	150454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-75	5	-2.08	604441495	172529	53.17	3610	3640	3460	4680	2520	3600	3503.42	3.65	-87433	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2302	-16.87	1.10	12	0.26	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
148	20230804	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3530	-70	5	-1.94	533480280	152424	46.97	3610	3640	3460	4680	2520	3600	3499.98	3.65	-78581	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2305	-16.89	1.10	12	0.23	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
149	20230804	130452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-100	5	-2.78	454565915	130007	40.06	3610	3640	3460	4680	2520	3600	3496.47	3.65	-76750	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2286	-16.75	1.09	12	0.20	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
150	20230804	120452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3485	-115	5	-3.19	367722945	105118	32.39	3610	3640	3460	4680	2520	3600	3498.19	3.65	-72019	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2276	-16.67	1.08	12	0.16	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
151	20230804	110455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-100	5	-2.78	255048675	72641	22.38	3610	3640	3460	4680	2520	3600	3511.08	3.65	-51450	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2286	-16.75	1.09	12	0.11	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
152	20230804	100449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3520	-80	5	-2.22	187056140	53230	16.40	3610	3640	3460	4680	2520	3600	3514.11	3.65	-35241	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2299	-16.84	1.09	12	0.08	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
153	20230804	090448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3525	-75	5	-2.08	21446155	5991	1.85	3610	3640	3510	4680	2520	3600	3579.73	3.65	-4915	3806	3702	3631	3527	3456	3667	3492	327	1080	500	2590	5	1	65306631	2302	-16.87	1.10	12	0.01	-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	7.65	N	057680	500	326 억	2382297	N	N	N	N
154	20230803	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	-120	5	-3.23	1176170925	324386	104.42	3680	3735	3560	4835	2605	3720	3625.97	3.82	-110254	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2351	-17.22	1.12	12	0.50	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.62	N	057680	500	326 억	2492446	N	N	N	N
155	20230803	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3605	-115	5	-3.09	960627710	264321	85.08	3680	3735	3570	4835	2605	3720	3634.32	3.82	-78383	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2354	-17.25	1.12	12	0.40	-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	7.62	N	057680	500	326 억	2492446	N	N	N	N
156	20230803	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	-100	5	-2.69	836458655	229725	73.95	3680	3735	3580	4835	2605	3720	3641.13	3.82	-47822	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2364	-17.32	1.12	12	0.35	-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	7.62	N	057680	500	326 억	2492446	N	N	N	N
157	20230803	130452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	-85	5	-2.28	814312185	223594	71.97	3680	3735	3580	4835	2605	3720	3641.92	3.82	-47213	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2374	-17.39	1.13	12	0.34	-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	7.62	N	057680	500	326 억	2492446	N	N	N	N
158	20230803	120452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	-120	5	-3.23	782660500	214859	69.16	3680	3735	3580	4835	2605	3720	3642.67	3.82	-42636	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2351	-17.22	1.12	12	0.33	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.62	N	057680	500	326 억	2492446	N	N	N	N
159	20230803	110447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	-120	5	-3.23	651163070	178260	57.38	3680	3735	3590	4835	2605	3720	3652.88	3.82	-36995	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2351	-17.22	1.12	12	0.27	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.62	N	057680	500	326 억	2492446	N	N	N	N
160	20230803	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3665	-55	5	-1.48	267845255	72849	23.45	3680	3735	3645	4835	2605	3720	3676.72	3.82	-5136	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2393	-17.54	1.14	12	0.11	-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	7.62	N	057680	500	326 억	2492446	N	N	N	N
161	20230803	090446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	-50	5	-1.34	21530600	5873	1.89	3680	3695	3655	4835	2605	3720	3666.02	3.82	3326	3873	3796	3643	3566	3413	3835	3605	327	1115	500	2670	5	1	65306631	2397	-17.56	1.14	12	0.01	-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	7.62	N	057680	500	326 억	2492446	N	N	N	N
162	20230802	160450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3720	150	2	4.20	1071517175	295332	107.40	3570	3720	3490	4640	2500	3570	3626.69	3.75	43806	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2429	-17.80	1.16	12	0.45	-209.00	3219.00	4230	20230605	-12.06	2235	20230313	66.44	4230	-12.06	20230605	2235	66.44	20230313	4230	-12.06	20230605	2235	66.44	20230313	7.68	N	057680	500	326 억	2450040	N	N	N	N
163	20230802	150455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	105	2	2.94	845638840	234353	85.23	3570	3695	3490	4640	2500	3570	3608.40	3.75	42479	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2400	-17.58	1.14	12	0.36	-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	7.68	N	057680	500	326 억	2450040	N	N	N	N
164	20230802	140450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3610	40	2	1.12	471186060	131909	47.97	3570	3650	3490	4640	2500	3570	3572.05	3.75	14543	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2358	-17.27	1.12	12	0.20	-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	7.68	N	057680	500	326 억	2450040	N	N	N	N
165	20230802	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	50	2	1.40	424360725	118918	43.25	3570	3650	3490	4640	2500	3570	3568.52	3.75	15665	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2364	-17.32	1.12	12	0.18	-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	7.68	N	057680	500	326 억	2450040	N	N	N	N
166	20230802	120444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3575	5	2	0.14	286625130	80789	29.38	3570	3605	3490	4640	2500	3570	3547.82	3.75	5902	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2335	-17.11	1.11	12	0.12	-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	7.68	N	057680	500	326 억	2450040	N	N	N	N
167	20230802	110442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	10	2	0.28	230494860	65036	23.65	3570	3605	3490	4640	2500	3570	3544.11	3.75	8380	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2338	-17.13	1.11	12	0.10	-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	326 억	2450040	N	N	N	N
168	20230802	100445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3540	-30	5	-0.84	119090045	33893	12.33	3570	3570	3490	4640	2500	3570	3513.71	3.75	5999	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2312	-16.94	1.10	12	0.05	-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	7.68	N	057680	500	326 억	2450040	N	N	N	N
169	20230802	090445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3500	-70	5	-1.96	46326770	13218	4.81	3570	3570	3500	4640	2500	3570	3504.82	3.75	-289	3716	3642	3566	3492	3416	3680	3530	327	1070	500	2570	5	1	65306631	2286	-16.75	1.09	12	0.02	-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	326 억	2450040	N	N	N	N
170	20230801	160446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3570	-35	5	-0.97	970854615	272362	84.47	3565	3640	3490	4685	2525	3605	3564.57	3.75	15867	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2318	-17.08	1.11	12	0.42	-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	7.68	N	057680	500	324 억	2434068	N	N	N	N
171	20230801	150442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3575	-30	5	-0.83	939520715	263585	81.74	3565	3640	3490	4685	2525	3605	3564.39	3.75	15850	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2321	-17.11	1.11	12	0.41	-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	7.68	N	057680	500	324 억	2434068	N	N	N	N
172	20230801	140452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3560	-45	5	-1.25	457892590	127922	39.67	3565	3640	3550	4685	2525	3605	3579.47	3.75	-28066	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2311	-17.03	1.11	12	0.20	-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	7.68	N	057680	500	324 억	2434068	N	N	N	N
173	20230801	130442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3575	-30	5	-0.83	305815890	85230	26.43	3565	3640	3550	4685	2525	3605	3588.12	3.75	-9330	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2321	-17.11	1.11	12	0.13	-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	7.68	N	057680	500	324 억	2434068	N	N	N	N
174	20230801	120442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3590	-15	5	-0.42	281914935	78557	24.36	3565	3640	3550	4685	2525	3605	3588.67	3.75	-6842	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2331	-17.18	1.12	12	0.12	-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	7.68	N	057680	500	324 억	2434068	N	N	N	N
175	20230801	110440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3590	-15	5	-0.42	241369200	67239	20.85	3565	3640	3550	4685	2525	3605	3589.72	3.75	-6736	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2331	-17.18	1.12	12	0.10	-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	7.68	N	057680	500	324 억	2434068	N	N	N	N
176	20230801	100445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	-5	5	-0.14	167185040	46454	14.41	3565	3640	3565	4685	2525	3605	3598.94	3.75	-5765	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2337	-17.22	1.12	12	0.07	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.68	N	057680	500	324 억	2434068	N	N	N	N
177	20230801	090439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3600	-5	5	-0.14	12718200	3557	1.10	3565	3640	3565	4685	2525	3605	3575.54	3.75	-29	3745	3675	3620	3550	3495	3710	3585	325	1080	500	2590	5	1	64918734	2337	-17.22	1.12	12	0.01	-209.00	3219.00	4230	20230605	-14.89	2235	20230313	61.07	4230	-14.89	20230605	2235	61.07	20230313	4230	-14.89	20230605	2235	61.07	20230313	7.68	N	057680	500	324 억	2434068	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History