KissMeData/300080/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	1100	2	3.81	2523726200	85039	30.20	29050	30050	28850	37550	20250	28900	29677.34	9.04	3504	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1650	-23.09	35.17	12	1.55	-1299.00	853.00	58200	20240123	-48.45	19050	20231027	57.48	58200	-48.45	20240123	23400	28.21	20240416	58200	-48.45	20240123	19050	57.48	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
3	20240430	151159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	1050	2	3.63	2362827450	79660	28.29	29050	30050	28850	37550	20250	28900	29661.51	9.04	3967	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1648	-23.06	35.11	12	1.45	-1299.00	853.00	58200	20240123	-48.54	19050	20231027	57.22	58200	-48.54	20240123	23400	27.99	20240416	58200	-48.54	20240123	19050	57.22	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
4	20240430	141206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	1000	2	3.46	2097482200	70770	25.13	29050	30050	28850	37550	20250	28900	29638.13	9.04	4930	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1645	-23.02	35.05	12	1.29	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
5	20240430	131201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	1100	2	3.81	1889128950	63799	22.66	29050	30050	28850	37550	20250	28900	29610.76	9.04	6318	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1650	-23.09	35.17	12	1.16	-1299.00	853.00	58200	20240123	-48.45	19050	20231027	57.48	58200	-48.45	20240123	23400	28.21	20240416	58200	-48.45	20240123	19050	57.48	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
6	20240430	121158	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	1050	2	3.63	1639323800	55451	19.69	29050	30000	28850	37550	20250	28900	29563.60	9.04	7624	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1648	-23.06	35.11	12	1.01	-1299.00	853.00	58200	20240123	-48.54	19050	20231027	57.22	58200	-48.54	20240123	23400	27.99	20240416	58200	-48.54	20240123	19050	57.22	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
7	20240430	111153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	1000	2	3.46	1388814700	47057	16.71	29050	30000	28850	37550	20250	28900	29513.60	9.04	9611	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1645	-23.02	35.05	12	0.86	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
8	20240430	101155	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	800	2	2.77	971027650	33050	11.74	29050	29800	28850	37550	20250	28900	29380.72	9.04	6384	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1634	-22.86	34.82	12	0.60	-1299.00	853.00	58200	20240123	-48.97	19050	20231027	55.91	58200	-48.97	20240123	23400	26.92	20240416	58200	-48.97	20240123	19050	55.91	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
9	20240430	091204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	200	2	0.69	297722850	10210	3.63	29050	29400	28850	37550	20250	28900	29160.21	9.04	-2060	33300	31100	29900	27700	26500	30500	27100	28	8650	500	20230	50	1	5501652	1601	-22.40	34.11	12	0.19	-1299.00	853.00	58200	20240123	-50.00	19050	20231027	52.76	58200	-50.00	20240123	23400	24.36	20240416	58200	-50.00	20240123	19050	52.76	20231027	0.08	N	300080	500	27 억	497091	N	N	53	N	N
10	20240429	161143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-1000	5	-3.34	8504895250	280843	428.49	30000	32100	28700	38850	20950	29900	30284.78	9.69	-35805	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1590	-22.25	33.88	12	5.10	-1299.00	853.00	58200	20240123	-50.34	19050	20231027	51.71	58200	-50.34	20240123	23400	23.50	20240416	58200	-50.34	20240123	19050	51.71	20231027	0.08	N	300080	500	27 억	533061	N	N	53	N	N
11	20240429	151154	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-800	5	-2.68	8387327600	276778	422.28	30000	32100	28700	38850	20950	29900	30303.45	9.69	-36032	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1601	-22.40	34.11	12	5.03	-1299.00	853.00	58200	20240123	-50.00	19050	20231027	52.76	58200	-50.00	20240123	23400	24.36	20240416	58200	-50.00	20240123	19050	52.76	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
12	20240429	141108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-900	5	-3.01	8052752900	265241	404.68	30000	32100	28700	38850	20950	29900	30360.14	9.69	-36808	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1595	-22.32	34.00	12	4.82	-1299.00	853.00	58200	20240123	-50.17	19050	20231027	52.23	58200	-50.17	20240123	23400	23.93	20240416	58200	-50.17	20240123	19050	52.23	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
13	20240429	131152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29150	-750	5	-2.51	7738999250	254493	388.28	30000	32100	28700	38850	20950	29900	30409.48	9.69	-32769	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1604	-22.44	34.17	12	4.63	-1299.00	853.00	58200	20240123	-49.91	19050	20231027	53.02	58200	-49.91	20240123	23400	24.57	20240416	58200	-49.91	20240123	19050	53.02	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
14	20240429	121152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-950	5	-3.18	7380215550	242074	369.34	30000	32100	28750	38850	20950	29900	30487.44	9.69	-32500	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1593	-22.29	33.94	12	4.40	-1299.00	853.00	58200	20240123	-50.26	19050	20231027	51.97	58200	-50.26	20240123	23400	23.72	20240416	58200	-50.26	20240123	19050	51.97	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
15	20240429	111127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-150	5	-0.50	6501930450	212152	323.68	30000	32100	29200	38850	20950	29900	30647.51	9.69	-29669	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1637	-22.90	34.88	12	3.86	-1299.00	853.00	58200	20240123	-48.88	19050	20231027	56.17	58200	-48.88	20240123	23400	27.14	20240416	58200	-48.88	20240123	19050	56.17	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
16	20240429	101152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-200	5	-0.67	480283100	16179	24.68	30000	30200	29350	38850	20950	29900	29685.59	9.69	865	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1634	-22.86	34.82	12	0.29	-1299.00	853.00	58200	20240123	-48.97	19050	20231027	55.91	58200	-48.97	20240123	23400	26.92	20240416	58200	-48.97	20240123	19050	55.91	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
17	20240429	091152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	0	3	0.00	216063850	7282	11.11	30000	30200	29350	38850	20950	29900	29670.95	9.69	162	30833	30366	30083	29616	29333	30225	29475	28	8950	500	20930	50	1	5501652	1645	-23.02	35.05	12	0.13	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.08	N	300080	500	27 억	533061	N	N	0	N	N
18	20240426	161147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	-300	5	-0.99	1960536300	65213	34.75	30500	30550	29800	39250	21150	30200	30063.61	9.85	-11768	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1645	-23.02	35.05	12	1.19	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
19	20240426	151148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-200	5	-0.66	1832939600	60947	32.47	30500	30550	29800	39250	21150	30200	30074.31	9.85	-10930	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1650	-23.09	35.17	12	1.11	-1299.00	853.00	58200	20240123	-48.45	19050	20231027	57.48	58200	-48.45	20240123	23400	28.21	20240416	58200	-48.45	20240123	19050	57.48	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
20	20240426	141146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	0	3	0.00	1674000400	55655	29.65	30500	30550	29800	39250	21150	30200	30078.16	9.85	-8871	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1661	-23.25	35.40	12	1.01	-1299.00	853.00	58200	20240123	-48.11	19050	20231027	58.53	58200	-48.11	20240123	23400	29.06	20240416	58200	-48.11	20240123	19050	58.53	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
21	20240426	131147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	-100	5	-0.33	1531930650	50943	27.14	30500	30550	29800	39250	21150	30200	30071.46	9.85	-6735	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1656	-23.17	35.29	12	0.93	-1299.00	853.00	58200	20240123	-48.28	19050	20231027	58.01	58200	-48.28	20240123	23400	28.63	20240416	58200	-48.28	20240123	19050	58.01	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
22	20240426	121145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30150	-50	5	-0.17	1308312300	43519	23.19	30500	30550	29800	39250	21150	30200	30063.00	9.85	-5232	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1659	-23.21	35.35	12	0.79	-1299.00	853.00	58200	20240123	-48.20	19050	20231027	58.27	58200	-48.20	20240123	23400	28.85	20240416	58200	-48.20	20240123	19050	58.27	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
23	20240426	111139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	-250	5	-0.83	1128980450	37534	20.00	30500	30550	29800	39250	21150	30200	30078.86	9.85	-3010	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1648	-23.06	35.11	12	0.68	-1299.00	853.00	58200	20240123	-48.54	19050	20231027	57.22	58200	-48.54	20240123	23400	27.99	20240416	58200	-48.54	20240123	19050	57.22	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
24	20240426	101144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	-100	5	-0.33	884278350	29403	15.67	30500	30550	29800	39250	21150	30200	30074.41	9.85	-1619	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1656	-23.17	35.29	12	0.53	-1299.00	853.00	58200	20240123	-48.28	19050	20231027	58.01	58200	-48.28	20240123	23400	28.63	20240416	58200	-48.28	20240123	19050	58.01	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
25	20240426	091149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	-300	5	-0.99	408827750	13580	7.24	30500	30550	29850	39250	21150	30200	30105.11	9.85	-4741	31600	30900	30100	29400	28600	31250	29750	28	9050	500	21140	50	1	5501652	1645	-23.02	35.05	12	0.25	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.09	N	300080	500	27 억	541860	N	N	0	N	N
26	20240425	161139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	550	2	1.85	5624619550	187038	45.50	29850	30800	29300	38500	20800	29650	30077.70	10.63	-51881	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1661	-23.25	35.40	12	3.40	-1299.00	853.00	58200	20240123	-48.11	19050	20231027	58.53	58200	-48.11	20240123	23400	29.06	20240416	58200	-48.11	20240123	19050	58.53	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
27	20240425	151144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	650	2	2.19	5409894150	179929	43.77	29850	30800	29300	38500	20800	29650	30072.51	10.63	-48056	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1667	-23.33	35.52	12	3.27	-1299.00	853.00	58200	20240123	-47.94	19050	20231027	59.06	58200	-47.94	20240123	23400	29.49	20240416	58200	-47.94	20240123	19050	59.06	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
28	20240425	141141	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	650	2	2.19	4851933350	161513	39.29	29850	30800	29300	38500	20800	29650	30046.45	10.63	-43967	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1667	-23.33	35.52	12	2.94	-1299.00	853.00	58200	20240123	-47.94	19050	20231027	59.06	58200	-47.94	20240123	23400	29.49	20240416	58200	-47.94	20240123	19050	59.06	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
29	20240425	131141	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	450	2	1.52	4536799450	151110	36.76	29850	30800	29300	38500	20800	29650	30029.23	10.63	-42080	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1656	-23.17	35.29	12	2.75	-1299.00	853.00	58200	20240123	-48.28	19050	20231027	58.01	58200	-48.28	20240123	23400	28.63	20240416	58200	-48.28	20240123	19050	58.01	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
30	20240425	121138	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	450	2	1.52	4148264550	138184	33.61	29850	30800	29300	38500	20800	29650	30026.45	10.63	-43167	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1656	-23.17	35.29	12	2.51	-1299.00	853.00	58200	20240123	-48.28	19050	20231027	58.01	58200	-48.28	20240123	23400	28.63	20240416	58200	-48.28	20240123	19050	58.01	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
31	20240425	111140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	550	2	1.85	3940413150	131276	31.93	29850	30800	29300	38500	20800	29650	30023.13	10.63	-41431	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1661	-23.25	35.40	12	2.39	-1299.00	853.00	58200	20240123	-48.11	19050	20231027	58.53	58200	-48.11	20240123	23400	29.06	20240416	58200	-48.11	20240123	19050	58.53	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
32	20240425	101139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30650	1000	2	3.37	2914937900	97505	23.72	29850	30800	29300	38500	20800	29650	29901.51	10.63	-30269	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1686	-23.60	35.93	12	1.77	-1299.00	853.00	58200	20240123	-47.34	19050	20231027	60.89	58200	-47.34	20240123	23400	30.98	20240416	58200	-47.34	20240123	19050	60.89	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
33	20240425	091144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	0	3	0.00	962619150	32473	7.90	29850	29900	29300	38500	20800	29650	29643.17	10.63	-14180	32550	31100	29050	27600	25550	31825	28325	28	8850	500	20750	50	1	5501652	1631	-22.83	34.76	12	0.59	-1299.00	853.00	58200	20240123	-49.05	19050	20231027	55.64	58200	-49.05	20240123	23400	26.71	20240416	58200	-49.05	20240123	19050	55.64	20231027	0.10	N	300080	500	27 억	584713	N	N	0	N	N
34	20240424	161121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	3350	2	12.74	12045079250	409564	941.92	28550	30500	27000	34150	18450	26300	29409.16	9.89	50563	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1631	-22.83	34.76	12	7.44	-1299.00	853.00	58200	20240123	-49.05	19050	20231027	55.64	58200	-49.05	20240123	23400	26.71	20240416	58200	-49.05	20240123	19050	55.64	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
35	20240424	151137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	3300	2	12.55	11718052050	398512	916.50	28550	30500	27000	34150	18450	26300	29404.51	9.89	51801	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1628	-22.79	34.70	12	7.24	-1299.00	853.00	58200	20240123	-49.14	19050	20231027	55.38	58200	-49.14	20240123	23400	26.50	20240416	58200	-49.14	20240123	19050	55.38	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
36	20240424	141139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	3450	2	13.12	10783610200	366937	843.88	28550	30500	27000	34150	18450	26300	29388.18	9.89	55885	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1637	-22.90	34.88	12	6.67	-1299.00	853.00	58200	20240123	-48.88	19050	20231027	56.17	58200	-48.88	20240123	23400	27.14	20240416	58200	-48.88	20240123	19050	56.17	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
37	20240424	131141	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	3700	2	14.07	10429151050	355044	816.53	28550	30500	27000	34150	18450	26300	29374.25	9.89	56918	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1650	-23.09	35.17	12	6.45	-1299.00	853.00	58200	20240123	-48.45	19050	20231027	57.48	58200	-48.45	20240123	23400	28.21	20240416	58200	-48.45	20240123	19050	57.48	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
38	20240424	121136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30150	3850	2	14.64	9339499200	318585	732.68	28550	30500	27000	34150	18450	26300	29315.56	9.89	58891	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1659	-23.21	35.35	12	5.79	-1299.00	853.00	58200	20240123	-48.20	19050	20231027	58.27	58200	-48.20	20240123	23400	28.85	20240416	58200	-48.20	20240123	19050	58.27	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
39	20240424	111134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	3550	2	13.50	7759148950	266201	612.21	28550	30300	27000	34150	18450	26300	29147.71	9.89	45009	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1642	-22.98	34.99	12	4.84	-1299.00	853.00	58200	20240123	-48.71	19050	20231027	56.69	58200	-48.71	20240123	23400	27.56	20240416	58200	-48.71	20240123	19050	56.69	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
40	20240424	101132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29250	2950	2	11.22	4259100100	148691	341.96	28550	29400	27000	34150	18450	26300	28643.97	9.89	12521	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1609	-22.52	34.29	12	2.70	-1299.00	853.00	58200	20240123	-49.74	19050	20231027	53.54	58200	-49.74	20240123	23400	25.00	20240416	58200	-49.74	20240123	19050	53.54	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
41	20240424	091136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	1750	2	6.65	1166865100	41213	94.78	28550	28650	27000	34150	18450	26300	28313.03	9.89	-7160	27900	27100	26650	25850	25400	26875	25625	28	7850	500	18410	50	1	5501652	1543	-21.59	32.88	12	0.75	-1299.00	853.00	58200	20240123	-51.80	19050	20231027	47.24	58200	-51.80	20240123	23400	19.87	20240416	58200	-51.80	20240123	19050	47.24	20231027	0.12	N	300080	500	27 억	543982	N	N	0	N	N
42	20240423	161107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-900	5	-3.31	1159212650	43453	74.81	27300	27450	26200	35350	19050	27200	26677.37	10.00	-8206	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1447	-20.25	30.83	12	0.79	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	23400	12.39	20240416	58200	-54.81	20240123	19050	38.06	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
43	20240423	151131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-800	5	-2.94	1115011600	41773	71.92	27300	27450	26200	35350	19050	27200	26691.94	10.00	-7844	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1452	-20.32	30.95	12	0.76	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	23400	12.82	20240416	58200	-54.64	20240123	19050	38.58	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
44	20240423	141130	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	-650	5	-2.39	856867050	31981	55.06	27300	27450	26200	35350	19050	27200	26792.77	10.00	-8391	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1461	-20.44	31.13	12	0.58	-1299.00	853.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	23400	13.46	20240416	58200	-54.38	20240123	19050	39.37	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
45	20240423	131128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	-500	5	-1.84	796579450	29716	51.16	27300	27450	26200	35350	19050	27200	26806.18	10.00	-8322	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1469	-20.55	31.30	12	0.54	-1299.00	853.00	58200	20240123	-54.12	19050	20231027	40.16	58200	-54.12	20240123	23400	14.10	20240416	58200	-54.12	20240123	19050	40.16	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
46	20240423	121127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-450	5	-1.65	749909050	27971	48.16	27300	27450	26200	35350	19050	27200	26809.98	10.00	-8470	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1472	-20.59	31.36	12	0.51	-1299.00	853.00	58200	20240123	-54.04	19050	20231027	40.42	58200	-54.04	20240123	23400	14.32	20240416	58200	-54.04	20240123	19050	40.42	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
47	20240423	111129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-900	5	-3.31	576850850	21524	37.06	27300	27450	26200	35350	19050	27200	26800.02	10.00	-4806	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1447	-20.25	30.83	12	0.39	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	23400	12.39	20240416	58200	-54.81	20240123	19050	38.06	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
48	20240423	101126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26500	-700	5	-2.57	427236150	15855	27.30	27300	27450	26400	35350	19050	27200	26946.17	10.00	-2938	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1458	-20.40	31.07	12	0.29	-1299.00	853.00	58200	20240123	-54.47	19050	20231027	39.11	58200	-54.47	20240123	23400	13.25	20240416	58200	-54.47	20240123	19050	39.11	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
49	20240423	091129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	-150	5	-0.55	164663750	6031	10.38	27300	27450	27050	35350	19050	27200	27303.20	10.00	-231	28633	27916	27183	26466	25733	27550	26100	28	8150	500	19040	50	1	5501652	1488	-20.82	31.71	12	0.11	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	23400	15.60	20240416	58200	-53.52	20240123	19050	41.99	20231027	0.12	N	300080	500	27 억	550208	N	N	17	N	N
50	20240422	161124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	1250	2	4.82	1563185300	57870	103.31	27250	27900	26450	33700	18200	25950	27012.25	9.98	-974	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1496	-20.94	31.89	12	1.05	-1299.00	853.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	23400	16.24	20240416	58200	-53.26	20240123	19050	42.78	20231027	0.12	N	300080	500	27 억	548946	N	N	17	N	N
51	20240422	151121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	1200	2	4.62	1515476350	56112	100.17	27250	27900	26450	33700	18200	25950	27008.34	9.98	-1384	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1494	-20.90	31.83	12	1.02	-1299.00	853.00	58200	20240123	-53.35	19050	20231027	42.52	58200	-53.35	20240123	23400	16.03	20240416	58200	-53.35	20240123	19050	42.52	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
52	20240422	141123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	900	2	3.47	1363242350	50479	90.11	27250	27900	26450	33700	18200	25950	27006.44	9.98	-3721	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1477	-20.67	31.48	12	0.92	-1299.00	853.00	58200	20240123	-53.87	19050	20231027	40.94	58200	-53.87	20240123	23400	14.74	20240416	58200	-53.87	20240123	19050	40.94	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
53	20240422	131120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	650	2	2.50	1281990200	47442	84.69	27250	27900	26450	33700	18200	25950	27022.60	9.98	-4008	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1463	-20.48	31.18	12	0.86	-1299.00	853.00	58200	20240123	-54.30	19050	20231027	39.63	58200	-54.30	20240123	23400	13.68	20240416	58200	-54.30	20240123	19050	39.63	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
54	20240422	121119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	600	2	2.31	1248463150	46179	82.44	27250	27900	26450	33700	18200	25950	27035.65	9.98	-4167	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1461	-20.44	31.13	12	0.84	-1299.00	853.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	23400	13.46	20240416	58200	-54.38	20240123	19050	39.37	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
55	20240422	111121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	600	2	2.31	1141378750	42144	75.23	27250	27900	26500	33700	18200	25950	27083.23	9.98	-5303	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1461	-20.44	31.13	12	0.77	-1299.00	853.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	23400	13.46	20240416	58200	-54.38	20240123	19050	39.37	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
56	20240422	101122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	1050	2	4.05	948375150	34929	62.35	27250	27900	26500	33700	18200	25950	27152.03	9.98	-1907	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1485	-20.79	31.65	12	0.63	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
57	20240422	091123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	1250	2	4.82	511904000	18720	33.42	27250	27900	27000	33700	18200	25950	27346.42	9.98	-38	27916	26932	25966	24982	24016	26450	24500	28	7750	500	18160	50	1	5501652	1496	-20.94	31.89	12	0.34	-1299.00	853.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	23400	16.24	20240416	58200	-53.26	20240123	19050	42.78	20231027	0.12	N	300080	500	27 억	548946	N	N	42	N	N
58	20240419	161029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-1050	5	-3.89	1439109500	55572	85.36	26900	26950	25000	35100	18900	27000	25896.30	10.03	-4809	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1428	-19.98	30.42	12	1.01	-1299.00	853.00	58200	20240123	-55.41	19050	20231027	36.22	58200	-55.41	20240123	23400	10.90	20240416	58200	-55.41	20240123	19050	36.22	20231027	0.14	N	300080	500	27 억	552022	N	N	42	N	N
59	20240419	151037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	-1000	5	-3.70	1387132900	53571	82.29	26900	26950	25000	35100	18900	27000	25893.35	10.03	-4412	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1430	-20.02	30.48	12	0.97	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
60	20240419	141029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	-1250	5	-4.63	1122036850	43348	66.58	26900	26950	25000	35100	18900	27000	25884.40	10.03	-4155	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1417	-19.82	30.19	12	0.79	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
61	20240419	131029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	-1300	5	-4.81	1063743750	41086	63.11	26900	26950	25000	35100	18900	27000	25890.66	10.03	-3540	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1414	-19.78	30.13	12	0.75	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
62	20240419	121025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25600	-1400	5	-5.19	990642450	38242	58.74	26900	26950	25000	35100	18900	27000	25904.57	10.03	-1864	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1408	-19.71	30.01	12	0.70	-1299.00	853.00	58200	20240123	-56.01	19050	20231027	34.38	58200	-56.01	20240123	23400	9.40	20240416	58200	-56.01	20240123	19050	34.38	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
63	20240419	111039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25800	-1200	5	-4.44	561255550	21361	32.81	26900	26950	25800	35100	18900	27000	26274.78	10.03	-3554	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1419	-19.86	30.25	12	0.39	-1299.00	853.00	58200	20240123	-55.67	19050	20231027	35.43	58200	-55.67	20240123	23400	10.26	20240416	58200	-55.67	20240123	19050	35.43	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
64	20240419	101034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	-650	5	-2.41	287020600	10827	16.63	26900	26950	26300	35100	18900	27000	26509.71	10.03	-1028	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1450	-20.28	30.89	12	0.20	-1299.00	853.00	58200	20240123	-54.73	19050	20231027	38.32	58200	-54.73	20240123	23400	12.61	20240416	58200	-54.73	20240123	19050	38.32	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
65	20240419	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	-450	5	-1.67	53679500	2020	3.10	26900	26900	26400	35100	18900	27000	26574.01	10.03	638	27866	27432	26766	26332	25666	27650	26550	28	8100	500	18900	50	1	5501652	1461	-20.44	31.13	12	0.04	-1299.00	853.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	23400	13.46	20240416	58200	-54.38	20240123	19050	39.37	20231027	0.14	N	300080	500	27 억	552022	N	N	0	N	N
66	20240418	161026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	350	2	1.31	1737599550	64747	24.88	26300	27200	26100	34600	18700	26650	26836.93	10.13	-8703	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1485	-20.79	31.65	12	1.18	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
67	20240418	151025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	400	2	1.50	1668594550	62192	23.89	26300	27200	26100	34600	18700	26650	26829.93	10.13	-6940	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1488	-20.82	31.71	12	1.13	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	23400	15.60	20240416	58200	-53.52	20240123	19050	41.99	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
68	20240418	141032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	450	2	1.69	1471749900	54927	21.10	26300	27200	26100	34600	18700	26650	26794.84	10.13	-4259	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1491	-20.86	31.77	12	1.00	-1299.00	853.00	58200	20240123	-53.44	19050	20231027	42.26	58200	-53.44	20240123	23400	15.81	20240416	58200	-53.44	20240123	19050	42.26	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
69	20240418	131022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	-50	5	-0.19	1289513300	48171	18.51	26300	27200	26100	34600	18700	26650	26769.67	10.13	-3804	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1463	-20.48	31.18	12	0.88	-1299.00	853.00	58200	20240123	-54.30	19050	20231027	39.63	58200	-54.30	20240123	23400	13.68	20240416	58200	-54.30	20240123	19050	39.63	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
70	20240418	121023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	100	2	0.38	1166901900	43571	16.74	26300	27200	26100	34600	18700	26650	26781.83	10.13	-3999	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1472	-20.59	31.36	12	0.79	-1299.00	853.00	58200	20240123	-54.04	19050	20231027	40.42	58200	-54.04	20240123	23400	14.32	20240416	58200	-54.04	20240123	19050	40.42	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
71	20240418	111030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	300	2	1.13	951694150	35570	13.67	26300	27200	26100	34600	18700	26650	26755.74	10.13	-3700	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1483	-20.75	31.59	12	0.65	-1299.00	853.00	58200	20240123	-53.69	19050	20231027	41.47	58200	-53.69	20240123	23400	15.17	20240416	58200	-53.69	20240123	19050	41.47	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
72	20240418	101026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	50	2	0.19	731321800	27391	10.52	26300	27200	26100	34600	18700	26650	26699.47	10.13	-3955	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1469	-20.55	31.30	12	0.50	-1299.00	853.00	58200	20240123	-54.12	19050	20231027	40.16	58200	-54.12	20240123	23400	14.10	20240416	58200	-54.12	20240123	19050	40.16	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
73	20240418	091022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	250	2	0.94	220985850	8312	3.19	26300	27100	26100	34600	18700	26650	26585.82	10.13	-1707	30383	28516	26083	24216	21783	29450	25150	28	7950	500	18650	50	1	5501652	1480	-20.71	31.54	12	0.15	-1299.00	853.00	58200	20240123	-53.78	19050	20231027	41.21	58200	-53.78	20240123	23400	14.96	20240416	58200	-53.78	20240123	19050	41.21	20231027	0.15	N	300080	500	27 억	557548	N	N	1	N	N
74	20240417	161015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	3050	2	12.92	6948269200	259951	599.73	23650	27950	23650	30650	16550	23600	26729.25	9.80	29064	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1466	-20.52	31.24	12	4.72	-1299.00	853.00	58200	20240123	-54.21	19050	20231027	39.90	58200	-54.21	20240123	23400	13.89	20240416	58200	-54.21	20240123	19050	39.90	20231027	0.14	N	300080	500	27 억	539250	N	N	1	N	N
75	20240417	151030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	3000	2	12.71	6808387350	254700	587.61	23650	27950	23650	30650	16550	23600	26731.01	9.80	28533	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1463	-20.48	31.18	12	4.63	-1299.00	853.00	58200	20240123	-54.30	19050	20231027	39.63	58200	-54.30	20240123	23400	13.68	20240416	58200	-54.30	20240123	19050	39.63	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
76	20240417	141027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	3600	2	15.25	6310377750	236232	545.00	23650	27950	23650	30650	16550	23600	26712.63	9.80	26898	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1496	-20.94	31.89	12	4.29	-1299.00	853.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	23400	16.24	20240416	58200	-53.26	20240123	19050	42.78	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
77	20240417	131028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	3850	2	16.31	5845161200	219197	505.70	23650	27950	23650	30650	16550	23600	26666.25	9.80	22582	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1510	-21.13	32.18	12	3.98	-1299.00	853.00	58200	20240123	-52.84	19050	20231027	44.09	58200	-52.84	20240123	23400	17.31	20240416	58200	-52.84	20240123	19050	44.09	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
78	20240417	121029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27650	4050	2	17.16	4460798500	168709	389.22	23650	27650	23650	30650	16550	23600	26440.79	9.80	16709	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1521	-21.29	32.42	12	3.07	-1299.00	853.00	58200	20240123	-52.49	19050	20231027	45.14	58200	-52.49	20240123	23400	18.16	20240416	58200	-52.49	20240123	19050	45.14	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
79	20240417	111032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	3450	2	14.62	2448143800	94504	218.03	23650	27100	23650	30650	16550	23600	25905.19	9.80	9832	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1488	-20.82	31.71	12	1.72	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	23400	15.60	20240416	58200	-53.52	20240123	19050	41.99	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
80	20240417	101023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	1450	2	6.14	687611500	27489	63.42	23650	25600	23650	30650	16550	23600	25014.06	9.80	2337	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1378	-19.28	29.37	12	0.50	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	23400	7.05	20240416	58200	-56.96	20240123	19050	31.50	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
81	20240417	091019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24500	900	2	3.81	96997650	4014	9.26	23650	24600	23650	30650	16550	23600	24164.84	9.80	639	24466	24032	23716	23282	22966	23875	23125	28	7050	500	16520	50	1	5501652	1348	-18.86	28.72	12	0.07	-1299.00	853.00	58200	20240123	-57.90	19050	20231027	28.61	58200	-57.90	20240123	23400	4.70	20240416	58200	-57.90	20240123	19050	28.61	20231027	0.14	N	300080	500	27 억	539250	N	N	0	N	N
82	20240416	161024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23600	-850	5	-3.48	1023930700	43107	115.14	24050	24150	23400	31750	17150	24450	23753.24	9.68	6877	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1298	-18.17	27.67	12	0.78	-1299.00	853.00	58200	20240123	-59.45	19050	20231027	23.88	58200	-59.45	20240123	23400	0.85	20240416	58200	-59.45	20240123	19050	23.88	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
83	20240416	151024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23800	-650	5	-2.66	963193750	40538	108.28	24050	24150	23400	31750	17150	24450	23760.27	9.68	6379	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1309	-18.32	27.90	12	0.74	-1299.00	853.00	58200	20240123	-59.11	19050	20231027	24.93	58200	-59.11	20240123	23400	1.71	20240416	58200	-59.11	20240123	19050	24.93	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
84	20240416	141024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23600	-850	5	-3.48	850955150	35784	95.58	24050	24150	23400	31750	17150	24450	23780.33	9.68	4441	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1298	-18.17	27.67	12	0.65	-1299.00	853.00	58200	20240123	-59.45	19050	20231027	23.88	58200	-59.45	20240123	23400	0.85	20240416	58200	-59.45	20240123	19050	23.88	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
85	20240416	131021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23700	-750	5	-3.07	760705550	31963	85.37	24050	24150	23400	31750	17150	24450	23799.57	9.68	3493	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1304	-18.24	27.78	12	0.58	-1299.00	853.00	58200	20240123	-59.28	19050	20231027	24.41	58200	-59.28	20240123	23400	1.28	20240416	58200	-59.28	20240123	19050	24.41	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
86	20240416	121024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23700	-750	5	-3.07	699434000	29374	78.46	24050	24150	23400	31750	17150	24450	23811.33	9.68	3451	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1304	-18.24	27.78	12	0.53	-1299.00	853.00	58200	20240123	-59.28	19050	20231027	24.41	58200	-59.28	20240123	23400	1.28	20240416	58200	-59.28	20240123	19050	24.41	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
87	20240416	111020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23550	-900	5	-3.68	583795400	24461	65.34	24050	24150	23550	31750	17150	24450	23866.38	9.68	3457	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1296	-18.13	27.61	12	0.44	-1299.00	853.00	58200	20240123	-59.54	19050	20231027	23.62	58200	-59.54	20240123	23550	0.00	20240416	58200	-59.54	20240123	19050	23.62	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
88	20240416	101012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23850	-600	5	-2.45	406656850	16975	45.34	24050	24150	23800	31750	17150	24450	23956.22	9.68	4758	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1312	-18.36	27.96	12	0.31	-1299.00	853.00	58200	20240123	-59.02	19050	20231027	25.20	58200	-59.02	20240123	23800	0.21	20240416	58200	-59.02	20240123	19050	25.20	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
89	20240416	091012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23950	-500	5	-2.04	42296700	1759	4.70	24050	24150	23950	31750	17150	24450	24045.88	9.68	-103	25483	24966	24483	23966	23483	24725	23725	28	7300	500	17110	50	1	5501652	1318	-18.44	28.08	12	0.03	-1299.00	853.00	58200	20240123	-58.85	19050	20231027	25.72	58200	-58.85	20240123	23950	0.00	20240416	58200	-58.85	20240123	19050	25.72	20231027	0.16	N	300080	500	27 억	532370	N	N	1	N	N
90	20240415	161010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24450	-650	5	-2.59	906863600	37400	104.85	24950	25000	24000	32600	17600	25100	24247.42	9.54	7165	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1345	-18.82	28.66	12	0.68	-1299.00	853.00	58200	20240123	-57.99	19050	20231027	28.35	58200	-57.99	20240123	24000	1.88	20240415	58200	-57.99	20240123	19050	28.35	20231027	0.16	N	300080	500	27 억	525057	N	N	1	N	N
91	20240415	151014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24450	-650	5	-2.59	849372500	35047	98.25	24950	25000	24000	32600	17600	25100	24235.22	9.54	6617	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1345	-18.82	28.66	12	0.64	-1299.00	853.00	58200	20240123	-57.99	19050	20231027	28.35	58200	-57.99	20240123	24000	1.88	20240415	58200	-57.99	20240123	19050	28.35	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
92	20240415	141008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24400	-700	5	-2.79	770563000	31813	89.18	24950	25000	24000	32600	17600	25100	24221.61	9.54	5678	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1342	-18.78	28.60	12	0.58	-1299.00	853.00	58200	20240123	-58.08	19050	20231027	28.08	58200	-58.08	20240123	24000	1.67	20240415	58200	-58.08	20240123	19050	28.08	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
93	20240415	130956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24150	-950	5	-3.78	612274200	25284	70.88	24950	25000	24000	32600	17600	25100	24215.84	9.54	1300	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1329	-18.59	28.31	12	0.46	-1299.00	853.00	58200	20240123	-58.51	19050	20231027	26.77	58200	-58.51	20240123	24000	0.62	20240415	58200	-58.51	20240123	19050	26.77	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
94	20240415	121013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24100	-1000	5	-3.98	556093800	22951	64.34	24950	25000	24000	32600	17600	25100	24229.57	9.54	1486	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1326	-18.55	28.25	12	0.42	-1299.00	853.00	58200	20240123	-58.59	19050	20231027	26.51	58200	-58.59	20240123	24000	0.42	20240415	58200	-58.59	20240123	19050	26.51	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
95	20240415	111011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24300	-800	5	-3.19	513798150	21199	59.43	24950	25000	24000	32600	17600	25100	24236.86	9.54	1758	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1337	-18.71	28.49	12	0.39	-1299.00	853.00	58200	20240123	-58.25	19050	20231027	27.56	58200	-58.25	20240123	24000	1.25	20240415	58200	-58.25	20240123	19050	27.56	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
96	20240415	101005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24250	-850	5	-3.39	400329550	16504	46.27	24950	25000	24000	32600	17600	25100	24256.47	9.54	26	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1334	-18.67	28.43	12	0.30	-1299.00	853.00	58200	20240123	-58.33	19050	20231027	27.30	58200	-58.33	20240123	24000	1.04	20240415	58200	-58.33	20240123	19050	27.30	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
97	20240415	091014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24450	-650	5	-2.59	99418650	4052	11.36	24950	25000	24200	32600	17600	25100	24535.56	9.54	-397	26100	25600	25050	24550	24000	25850	24800	28	7500	500	17570	50	1	5501652	1345	-18.82	28.66	12	0.07	-1299.00	853.00	58200	20240123	-57.99	19050	20231027	28.35	58200	-57.99	20240123	24200	1.03	20240415	58200	-57.99	20240123	19050	28.35	20231027	0.16	N	300080	500	27 억	525057	N	N	2	N	N
98	20240412	161004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	350	2	1.41	888482900	35643	153.73	24800	25550	24500	32150	17350	24750	24927.22	9.57	-1566	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1381	-19.32	29.43	12	0.65	-1299.00	853.00	58200	20240123	-56.87	19050	20231027	31.76	58200	-56.87	20240123	24500	2.45	20240412	58200	-56.87	20240123	19050	31.76	20231027	0.16	N	300080	500	27 억	526715	N	N	2	N	N
99	20240412	151008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	450	2	1.82	862099250	34593	149.20	24800	25550	24500	32150	17350	24750	24921.21	9.57	-1246	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1386	-19.40	29.54	12	0.63	-1299.00	853.00	58200	20240123	-56.70	19050	20231027	32.28	58200	-56.70	20240123	24500	2.86	20240412	58200	-56.70	20240123	19050	32.28	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
100	20240412	141004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25300	550	2	2.22	734290250	29548	127.44	24800	25300	24500	32150	17350	24750	24850.76	9.57	-783	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1392	-19.48	29.66	12	0.54	-1299.00	853.00	58200	20240123	-56.53	19050	20231027	32.81	58200	-56.53	20240123	24500	3.27	20240412	58200	-56.53	20240123	19050	32.81	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
101	20240412	130953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24700	-50	5	-0.20	573021250	23063	99.47	24800	25250	24500	32150	17350	24750	24845.91	9.57	-3749	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1359	-19.01	28.96	12	0.42	-1299.00	853.00	58200	20240123	-57.56	19050	20231027	29.66	58200	-57.56	20240123	24500	0.82	20240412	58200	-57.56	20240123	19050	29.66	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
102	20240412	120959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	100	2	0.40	491041100	19757	85.21	24800	25250	24500	32150	17350	24750	24854.03	9.57	-2601	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1367	-19.13	29.13	12	0.36	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	24500	1.43	20240412	58200	-57.30	20240123	19050	30.45	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
103	20240412	110959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24750	0	3	0.00	395733150	15925	68.69	24800	25250	24500	32150	17350	24750	24849.81	9.57	-1964	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1362	-19.05	29.02	12	0.29	-1299.00	853.00	58200	20240123	-57.47	19050	20231027	29.92	58200	-57.47	20240123	24500	1.02	20240412	58200	-57.47	20240123	19050	29.92	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
104	20240412	101000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24950	200	2	0.81	183004000	7421	32.01	24800	25000	24500	32150	17350	24750	24660.29	9.57	1027	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1373	-19.21	29.25	12	0.13	-1299.00	853.00	58200	20240123	-57.13	19050	20231027	30.97	58200	-57.13	20240123	24500	1.84	20240412	58200	-57.13	20240123	19050	30.97	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
105	20240412	091001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24550	-200	5	-0.81	30474250	1237	5.34	24800	24900	24500	32150	17350	24750	24635.61	9.57	-596	25850	25300	24900	24350	23950	25100	24150	28	7400	500	17320	50	1	5501652	1351	-18.90	28.78	12	0.02	-1299.00	853.00	58200	20240123	-57.82	19050	20231027	28.87	58200	-57.82	20240123	24500	0.20	20240412	58200	-57.82	20240123	19050	28.87	20231027	0.16	N	300080	500	27 억	526715	N	N	0	N	N
106	20240411	160957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24750	-350	5	-1.39	569051100	22946	77.64	24950	25450	24500	32600	17600	25100	24798.98	9.49	5104	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1362	-19.05	29.02	12	0.42	-1299.00	853.00	58200	20240123	-57.47	19050	20231027	29.92	58200	-57.47	20240123	24500	1.02	20240411	58200	-57.47	20240123	19050	29.92	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
107	20240411	151001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	-250	5	-1.00	551484200	22237	75.24	24950	25450	24500	32600	17600	25100	24799.62	9.49	5207	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1367	-19.13	29.13	12	0.40	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	24500	1.43	20240411	58200	-57.30	20240123	19050	30.45	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
108	20240411	140959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	-250	5	-1.00	490110800	19771	66.89	24950	25450	24500	32600	17600	25100	24788.59	9.49	5093	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1367	-19.13	29.13	12	0.36	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	24500	1.43	20240411	58200	-57.30	20240123	19050	30.45	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
109	20240411	130946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	-250	5	-1.00	442678200	17866	60.45	24950	25450	24500	32600	17600	25100	24776.78	9.49	3768	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1367	-19.13	29.13	12	0.32	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	24500	1.43	20240411	58200	-57.30	20240123	19050	30.45	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
110	20240411	121000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24750	-350	5	-1.39	393386100	15875	53.71	24950	25450	24500	32600	17600	25100	24779.22	9.49	2867	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1362	-19.05	29.02	12	0.29	-1299.00	853.00	58200	20240123	-57.47	19050	20231027	29.92	58200	-57.47	20240123	24500	1.02	20240411	58200	-57.47	20240123	19050	29.92	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
111	20240411	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24900	-200	5	-0.80	312776850	12646	42.79	24950	25100	24500	32600	17600	25100	24731.81	9.49	2064	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1370	-19.17	29.19	12	0.23	-1299.00	853.00	58200	20240123	-57.22	19050	20231027	30.71	58200	-57.22	20240123	24500	1.63	20240411	58200	-57.22	20240123	19050	30.71	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
112	20240411	100957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24600	-500	5	-1.99	198164650	8023	27.15	24950	25100	24500	32600	17600	25100	24697.06	9.49	545	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1353	-18.94	28.84	12	0.15	-1299.00	853.00	58200	20240123	-57.73	19050	20231027	29.13	58200	-57.73	20240123	24500	0.41	20240411	58200	-57.73	20240123	19050	29.13	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
113	20240411	090957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24650	-450	5	-1.79	55309650	2234	7.56	24950	24950	24500	32600	17600	25100	24750.30	9.49	-464	25700	25400	24950	24650	24200	25550	24800	28	7500	500	17570	50	1	5501652	1356	-18.98	28.90	12	0.04	-1299.00	853.00	58200	20240123	-57.65	19050	20231027	29.40	58200	-57.65	20240123	24500	0.61	20240411	58200	-57.65	20240123	19050	29.40	20231027	0.17	N	300080	500	27 억	521950	N	N	0	N	N
114	20240409	160939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	100	2	0.40	731781200	29490	83.90	24650	25250	24500	32500	17500	25000	24813.33	9.42	3725	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1381	-19.32	29.43	12	0.54	-1299.00	853.00	58200	20240123	-56.87	19050	20231027	31.76	58200	-56.87	20240123	24500	2.45	20240409	58200	-56.87	20240123	19050	31.76	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
115	20240409	150945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	50	2	0.20	686841150	27697	78.80	24650	25250	24500	32500	17500	25000	24798.39	9.42	4166	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1378	-19.28	29.37	12	0.50	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	24500	2.24	20240409	58200	-56.96	20240123	19050	31.50	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
116	20240409	140950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24900	-100	5	-0.40	634997200	25622	72.90	24650	25250	24500	32500	17500	25000	24783.27	9.42	4826	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1370	-19.17	29.19	12	0.47	-1299.00	853.00	58200	20240123	-57.22	19050	20231027	30.71	58200	-57.22	20240123	24500	1.63	20240409	58200	-57.22	20240123	19050	30.71	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
117	20240409	130942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24700	-300	5	-1.20	499788800	20190	57.44	24650	25250	24500	32500	17500	25000	24754.26	9.42	2062	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1359	-19.01	28.96	12	0.37	-1299.00	853.00	58200	20240123	-57.56	19050	20231027	29.66	58200	-57.56	20240123	24500	0.82	20240409	58200	-57.56	20240123	19050	29.66	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
118	20240409	120947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24550	-450	5	-1.80	357779600	14421	41.03	24650	25250	24550	32500	17500	25000	24809.61	9.42	-296	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1351	-18.90	28.78	12	0.26	-1299.00	853.00	58200	20240123	-57.82	19050	20231027	28.87	58200	-57.82	20240123	24550	0.00	20240409	58200	-57.82	20240123	19050	28.87	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
119	20240409	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24700	-300	5	-1.20	212076900	8502	24.19	24650	25250	24650	32500	17500	25000	24944.35	9.42	91	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1359	-19.01	28.96	12	0.15	-1299.00	853.00	58200	20240123	-57.56	19050	20231027	29.66	58200	-57.56	20240123	24550	0.61	20240408	58200	-57.56	20240123	19050	29.66	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
120	20240409	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24950	-50	5	-0.20	117945550	4714	13.41	24650	25250	24650	32500	17500	25000	25020.27	9.42	365	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1373	-19.21	29.25	12	0.09	-1299.00	853.00	58200	20240123	-57.13	19050	20231027	30.97	58200	-57.13	20240123	24550	1.63	20240408	58200	-57.13	20240123	19050	30.97	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
121	20240409	090957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25000	0	3	0.00	27063950	1092	3.11	24650	25100	24650	32500	17500	25000	24783.64	9.42	369	25900	25450	25000	24550	24100	25225	24325	28	7500	500	17500	50	1	5501652	1375	-19.25	29.31	12	0.02	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	24550	1.83	20240408	58200	-57.04	20240123	19050	31.23	20231027	0.18	N	300080	500	27 억	518024	N	N	0	N	N
122	20240408	160938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25000	-450	5	-1.77	868481400	34945	76.93	25450	25450	24550	33050	17850	25450	24852.35	9.31	5720	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1375	-19.25	29.31	12	0.64	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	24550	1.83	20240408	58200	-57.04	20240123	19050	31.23	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
123	20240408	150945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	-400	5	-1.57	840859350	33840	74.50	25450	25450	24550	33050	17850	25450	24848.09	9.31	5798	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1378	-19.28	29.37	12	0.62	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	24550	2.04	20240408	58200	-56.96	20240123	19050	31.50	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
124	20240408	140944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24950	-500	5	-1.96	773521750	31147	68.57	25450	25450	24550	33050	17850	25450	24834.55	9.31	5527	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1373	-19.21	29.25	12	0.57	-1299.00	853.00	58200	20240123	-57.13	19050	20231027	30.97	58200	-57.13	20240123	24550	1.63	20240408	58200	-57.13	20240123	19050	30.97	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
125	20240408	130938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25000	-450	5	-1.77	705888050	28440	62.61	25450	25450	24550	33050	17850	25450	24820.25	9.31	4980	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1375	-19.25	29.31	12	0.52	-1299.00	853.00	58200	20240123	-57.04	19050	20231027	31.23	58200	-57.04	20240123	24550	1.83	20240408	58200	-57.04	20240123	19050	31.23	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
126	20240408	120945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24900	-550	5	-2.16	634788550	25579	56.31	25450	25450	24550	33050	17850	25450	24816.79	9.31	3845	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1370	-19.17	29.19	12	0.46	-1299.00	853.00	58200	20240123	-57.22	19050	20231027	30.71	58200	-57.22	20240123	24550	1.43	20240408	58200	-57.22	20240123	19050	30.71	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
127	20240408	110948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24700	-750	5	-2.95	522569250	21032	46.30	25450	25450	24600	33050	17850	25450	24846.39	9.31	4388	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1359	-19.01	28.96	12	0.38	-1299.00	853.00	58200	20240123	-57.56	19050	20231027	29.66	58200	-57.56	20240123	24600	0.41	20240408	58200	-57.56	20240123	19050	29.66	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
128	20240408	100935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24850	-600	5	-2.36	424383550	17058	37.55	25450	25450	24600	33050	17850	25450	24878.86	9.31	3117	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1367	-19.13	29.13	12	0.31	-1299.00	853.00	58200	20240123	-57.30	19050	20231027	30.45	58200	-57.30	20240123	24600	1.02	20240408	58200	-57.30	20240123	19050	30.45	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
129	20240408	090946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24950	-500	5	-1.96	129103800	5146	11.33	25450	25450	24850	33050	17850	25450	25088.18	9.31	-801	26350	25900	25450	25000	24550	25675	24775	28	7600	500	17810	50	1	5501652	1373	-19.21	29.25	12	0.09	-1299.00	853.00	58200	20240123	-57.13	19050	20231027	30.97	58200	-57.13	20240123	24850	0.40	20240408	58200	-57.13	20240123	19050	30.97	20231027	0.18	N	300080	500	27 억	512303	N	N	3	N	N
130	20240405	160942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	-450	5	-1.74	1146211900	45271	128.98	25800	25900	25000	33650	18150	25900	25318.37	9.29	1276	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1400	-19.59	29.84	12	0.82	-1299.00	853.00	58200	20240123	-56.27	19050	20231027	33.60	58200	-56.27	20240123	25000	1.80	20240405	58200	-56.27	20240123	19050	33.60	20231027	0.18	N	300080	500	27 억	511079	N	N	3	N	N
131	20240405	150938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	-400	5	-1.54	1097032300	43339	123.47	25800	25900	25000	33650	18150	25900	25312.28	9.29	1007	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1403	-19.63	29.89	12	0.79	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	25000	2.00	20240405	58200	-56.19	20240123	19050	33.86	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
132	20240405	140936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	-550	5	-2.12	935503850	36974	105.34	25800	25900	25000	33650	18150	25900	25301.02	9.29	1428	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1395	-19.52	29.72	12	0.67	-1299.00	853.00	58200	20240123	-56.44	19050	20231027	33.07	58200	-56.44	20240123	25000	1.40	20240405	58200	-56.44	20240123	19050	33.07	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
133	20240405	130933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	-850	5	-3.28	887181900	35055	99.87	25800	25900	25000	33650	18150	25900	25307.61	9.29	826	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1378	-19.28	29.37	12	0.64	-1299.00	853.00	58200	20240123	-56.96	19050	20231027	31.50	58200	-56.96	20240123	25000	0.20	20240405	58200	-56.96	20240123	19050	31.50	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
134	20240405	120937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	-700	5	-2.70	797993550	31509	89.77	25800	25900	25000	33650	18150	25900	25325.16	9.29	523	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1386	-19.40	29.54	12	0.57	-1299.00	853.00	58200	20240123	-56.70	19050	20231027	32.28	58200	-56.70	20240123	25000	0.80	20240405	58200	-56.70	20240123	19050	32.28	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
135	20240405	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25150	-750	5	-2.90	727013300	28686	81.73	25800	25900	25000	33650	18150	25900	25343.06	9.29	-1011	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1384	-19.36	29.48	12	0.52	-1299.00	853.00	58200	20240123	-56.79	19050	20231027	32.02	58200	-56.79	20240123	25000	0.60	20240405	58200	-56.79	20240123	19050	32.02	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
136	20240405	100819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25300	-600	5	-2.32	396969500	15541	44.28	25800	25900	25200	33650	18150	25900	25542.45	9.29	-585	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1392	-19.48	29.66	12	0.28	-1299.00	853.00	58200	20240123	-56.53	19050	20231027	32.81	58200	-56.53	20240123	25200	0.40	20240405	58200	-56.53	20240123	19050	32.81	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
137	20240405	090925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	-200	5	-0.77	106336150	4142	11.80	25800	25900	25500	33650	18150	25900	25670.44	9.29	-1156	26900	26400	26100	25600	25300	26250	25450	28	7750	500	18130	50	1	5501652	1414	-19.78	30.13	12	0.08	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	25500	0.78	20240405	58200	-55.84	20240123	19050	34.91	20231027	0.18	N	300080	500	27 억	511079	N	N	0	N	N
138	20240404	160923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-500	5	-1.89	914391400	35058	99.84	26250	26600	25800	34300	18500	26400	26083.05	9.34	-2481	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1425	-19.94	30.36	12	0.64	-1299.00	853.00	58200	20240123	-55.50	19050	20231027	35.96	58200	-55.50	20240123	25500	1.57	20240320	58200	-55.50	20240123	19050	35.96	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
139	20240404	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25850	-550	5	-2.08	878288850	33664	95.87	26250	26600	25800	34300	18500	26400	26089.85	9.34	-2205	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1422	-19.90	30.30	12	0.61	-1299.00	853.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	25500	1.37	20240320	58200	-55.58	20240123	19050	35.70	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
140	20240404	140927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-450	5	-1.70	752088800	28796	82.01	26250	26600	25800	34300	18500	26400	26117.82	9.34	-1596	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1428	-19.98	30.42	12	0.52	-1299.00	853.00	58200	20240123	-55.41	19050	20231027	36.22	58200	-55.41	20240123	25500	1.76	20240320	58200	-55.41	20240123	19050	36.22	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
141	20240404	130915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-500	5	-1.89	702445850	26884	76.56	26250	26600	25800	34300	18500	26400	26128.77	9.34	-1727	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1425	-19.94	30.36	12	0.49	-1299.00	853.00	58200	20240123	-55.50	19050	20231027	35.96	58200	-55.50	20240123	25500	1.57	20240320	58200	-55.50	20240123	19050	35.96	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
142	20240404	120922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-500	5	-1.89	561141950	21422	61.01	26250	26600	25900	34300	18500	26400	26194.66	9.34	-1322	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1425	-19.94	30.36	12	0.39	-1299.00	853.00	58200	20240123	-55.50	19050	20231027	35.96	58200	-55.50	20240123	25500	1.57	20240320	58200	-55.50	20240123	19050	35.96	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
143	20240404	110923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-350	5	-1.33	481921050	18373	52.32	26250	26600	25900	34300	18500	26400	26229.85	9.34	-1482	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1433	-20.05	30.54	12	0.33	-1299.00	853.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	25500	2.16	20240320	58200	-55.24	20240123	19050	36.75	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
144	20240404	100921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26150	-250	5	-0.95	272922900	10349	29.47	26250	26600	26150	34300	18500	26400	26371.91	9.34	-2130	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1439	-20.13	30.66	12	0.19	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	25500	2.55	20240320	58200	-55.07	20240123	19050	37.27	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
145	20240404	090924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	200	2	0.76	71617600	2714	7.73	26250	26600	26250	34300	18500	26400	26388.21	9.34	568	27366	26882	26266	25782	25166	26575	25475	28	7900	500	18480	50	1	5501652	1463	-20.48	31.18	12	0.05	-1299.00	853.00	58200	20240123	-54.30	19050	20231027	39.63	58200	-54.30	20240123	25500	4.31	20240320	58200	-54.30	20240123	19050	39.63	20231027	0.18	N	300080	500	27 억	513647	N	N	120	N	N
146	20240403	160920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-400	5	-1.49	914622950	35047	42.36	26750	26750	25650	34800	18800	26800	26096.16	9.23	5934	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1452	-20.32	30.95	12	0.64	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	25500	3.53	20240320	58200	-54.64	20240123	19050	38.58	20231027	0.20	N	300080	500	27 억	507718	N	N	120	N	N
147	20240403	150919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-500	5	-1.87	858765050	32928	39.80	26750	26750	25650	34800	18800	26800	26080.09	9.23	5739	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1447	-20.25	30.83	12	0.60	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	25500	3.14	20240320	58200	-54.81	20240123	19050	38.06	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
148	20240403	140910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	-600	5	-2.24	736601200	28274	34.17	26750	26750	25650	34800	18800	26800	26052.25	9.23	5800	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1441	-20.17	30.72	12	0.51	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	25500	2.75	20240320	58200	-54.98	20240123	19050	37.53	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
149	20240403	130916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-500	5	-1.87	663221050	25475	30.79	26750	26750	25650	34800	18800	26800	26034.19	9.23	5351	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1447	-20.25	30.83	12	0.46	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	25500	3.14	20240320	58200	-54.81	20240123	19050	38.06	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
150	20240403	120909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26150	-650	5	-2.43	614820750	23627	28.56	26750	26750	25650	34800	18800	26800	26021.96	9.23	4193	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1439	-20.13	30.66	12	0.43	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	25500	2.55	20240320	58200	-55.07	20240123	19050	37.27	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
151	20240403	110916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-900	5	-3.36	548054250	21060	25.45	26750	26750	25650	34800	18800	26800	26023.47	9.23	3766	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1425	-19.94	30.36	12	0.38	-1299.00	853.00	58200	20240123	-55.50	19050	20231027	35.96	58200	-55.50	20240123	25500	1.57	20240320	58200	-55.50	20240123	19050	35.96	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
152	20240403	100915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-850	5	-3.17	406940500	15633	18.89	26750	26750	25650	34800	18800	26800	26030.86	9.23	2140	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1428	-19.98	30.42	12	0.28	-1299.00	853.00	58200	20240123	-55.41	19050	20231027	36.22	58200	-55.41	20240123	25500	1.76	20240320	58200	-55.41	20240123	19050	36.22	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
153	20240403	090917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-750	5	-2.80	169660750	6511	7.87	26750	26750	25650	34800	18800	26800	26057.56	9.23	80	29333	28066	27333	26066	25333	27700	25700	28	8000	500	18760	50	1	5501652	1433	-20.05	30.54	12	0.12	-1299.00	853.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	25500	2.16	20240320	58200	-55.24	20240123	19050	36.75	20231027	0.20	N	300080	500	27 억	507718	N	N	0	N	N
154	20240402	160902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-1500	5	-5.30	2230432400	82454	146.01	28600	28600	26600	36750	19850	28300	27050.66	9.57	-17511	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1474	-20.63	31.42	12	1.50	-1299.00	853.00	58200	20240123	-53.95	19050	20231027	40.68	58200	-53.95	20240123	25500	5.10	20240320	58200	-53.95	20240123	19050	40.68	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
155	20240402	150910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	-1450	5	-5.12	2151797350	79522	140.82	28600	28600	26600	36750	19850	28300	27059.15	9.57	-16469	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1477	-20.67	31.48	12	1.45	-1299.00	853.00	58200	20240123	-53.87	19050	20231027	40.94	58200	-53.87	20240123	25500	5.29	20240320	58200	-53.87	20240123	19050	40.94	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
156	20240402	140913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	-1650	5	-5.83	1987318850	73357	129.90	28600	28600	26600	36750	19850	28300	27091.06	9.57	-13009	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1466	-20.52	31.24	12	1.33	-1299.00	853.00	58200	20240123	-54.21	19050	20231027	39.90	58200	-54.21	20240123	25500	4.51	20240320	58200	-54.21	20240123	19050	39.90	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
157	20240402	130859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-1400	5	-4.95	1506410800	55348	98.01	28600	28600	26750	36750	19850	28300	27217.08	9.57	-8461	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1480	-20.71	31.54	12	1.01	-1299.00	853.00	58200	20240123	-53.78	19050	20231027	41.21	58200	-53.78	20240123	25500	5.49	20240320	58200	-53.78	20240123	19050	41.21	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
158	20240402	120858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-1400	5	-4.95	1324491250	48574	86.01	28600	28600	26900	36750	19850	28300	27267.49	9.57	-6333	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1480	-20.71	31.54	12	0.88	-1299.00	853.00	58200	20240123	-53.78	19050	20231027	41.21	58200	-53.78	20240123	25500	5.49	20240320	58200	-53.78	20240123	19050	41.21	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
159	20240402	110900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	-1250	5	-4.42	1139754650	41727	73.89	28600	28600	26900	36750	19850	28300	27314.56	9.57	-4058	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1488	-20.82	31.71	12	0.76	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	25500	6.08	20240320	58200	-53.52	20240123	19050	41.99	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
160	20240402	100902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	-1150	5	-4.06	641886750	23325	41.30	28600	28600	27150	36750	19850	28300	27519.26	9.57	-3633	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1494	-20.90	31.83	12	0.42	-1299.00	853.00	58200	20240123	-53.35	19050	20231027	42.52	58200	-53.35	20240123	25500	6.47	20240320	58200	-53.35	20240123	19050	42.52	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
161	20240402	090900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	-200	5	-0.71	126304500	4489	7.95	28600	28600	27950	36750	19850	28300	28136.44	9.57	-2441	29366	28832	28116	27582	26866	29100	27850	28	8450	500	19810	50	1	5501652	1546	-21.63	32.94	12	0.08	-1299.00	853.00	58200	20240123	-51.72	19050	20231027	47.51	58200	-51.72	20240123	25500	10.20	20240320	58200	-51.72	20240123	19050	47.51	20231027	0.20	N	300080	500	27 억	526452	N	N	190	N	N
162	20240401	160900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28300	1000	2	3.66	1584819900	56014	101.18	27850	28650	27400	35450	19150	27300	28293.25	9.23	18764	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1557	-21.79	33.18	12	1.02	-1299.00	853.00	58200	20240123	-51.37	19050	20231027	48.56	58200	-51.37	20240123	25500	10.98	20240320	58200	-51.37	20240123	19050	48.56	20231027	0.21	N	300080	500	27 억	507778	N	N	190	N	N
163	20240401	150901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28350	1050	2	3.85	1520853200	53754	97.10	27850	28650	27400	35450	19150	27300	28292.84	9.23	18445	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1560	-21.82	33.24	12	0.98	-1299.00	853.00	58200	20240123	-51.29	19050	20231027	48.82	58200	-51.29	20240123	25500	11.18	20240320	58200	-51.29	20240123	19050	48.82	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N
164	20240401	140856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28350	1050	2	3.85	1311059350	46356	83.73	27850	28650	27400	35450	19150	27300	28282.41	9.23	17276	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1560	-21.82	33.24	12	0.84	-1299.00	853.00	58200	20240123	-51.29	19050	20231027	48.82	58200	-51.29	20240123	25500	11.18	20240320	58200	-51.29	20240123	19050	48.82	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N
165	20240401	130853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28300	1000	2	3.66	1241943700	43915	79.32	27850	28650	27400	35450	19150	27300	28280.63	9.23	16486	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1557	-21.79	33.18	12	0.80	-1299.00	853.00	58200	20240123	-51.37	19050	20231027	48.56	58200	-51.37	20240123	25500	10.98	20240320	58200	-51.37	20240123	19050	48.56	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N
166	20240401	120900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	750	2	2.75	1084869650	38369	69.31	27850	28650	27400	35450	19150	27300	28274.64	9.23	14551	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1543	-21.59	32.88	12	0.70	-1299.00	853.00	58200	20240123	-51.80	19050	20231027	47.24	58200	-51.80	20240123	25500	10.00	20240320	58200	-51.80	20240123	19050	47.24	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N
167	20240401	110859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	950	2	3.48	974244100	34432	62.20	27850	28650	27400	35450	19150	27300	28294.73	9.23	13729	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1554	-21.75	33.12	12	0.63	-1299.00	853.00	58200	20240123	-51.46	19050	20231027	48.29	58200	-51.46	20240123	25500	10.78	20240320	58200	-51.46	20240123	19050	48.29	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N
168	20240401	100856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28550	1250	2	4.58	777246250	27499	49.67	27850	28650	27400	35450	19150	27300	28264.53	9.23	11672	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1571	-21.98	33.47	12	0.50	-1299.00	853.00	58200	20240123	-50.95	19050	20231027	49.87	58200	-50.95	20240123	25500	11.96	20240320	58200	-50.95	20240123	19050	49.87	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N
169	20240401	090855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	100	2	0.37	77242850	2790	5.04	27850	27850	27400	35450	19150	27300	27685.61	9.23	481	29100	28200	27700	26800	26300	27950	26550	28	8150	500	19110	50	1	5501652	1507	-21.09	32.12	12	0.05	-1299.00	853.00	58200	20240123	-52.92	19050	20231027	43.83	58200	-52.92	20240123	25500	7.45	20240320	58200	-52.92	20240123	19050	43.83	20231027	0.21	N	300080	500	27 억	507778	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History