KissMeData/300080/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	20240531	161147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	-200	5	-0.67	1502656900	50896	56.93	29900	30000	29150	39050	21050	30050	29516.09	9.50	-12091	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1642	-22.98	34.99	12	0.93	-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	0.58	N	300080	500	27 억	522931	N	N	0	N	N
3	20240531	151148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-250	5	-0.83	1395005700	47281	52.89	29900	30000	29150	39050	21050	30050	29503.17	9.50	-11034	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1639	-22.94	34.94	12	0.86	-1299.00	853.00	58200	20240123	-48.80	19050	20231027	56.43	58200	-48.80	20240123	23400	27.35	20240416	58200	-48.80	20240123	19050	56.43	20231027	0.58	N	300080	500	27 억	522931	N	N	0	N	N
4	20240531	141146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	-150	5	-0.50	1228251950	41671	46.61	29900	30000	29150	39050	21050	30050	29473.31	9.50	-9287	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1645	-23.02	35.05	12	0.76	-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	0.58	N	300080	500	27 억	522931	N	N	0	N	N
5	20240531	131150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-650	5	-2.16	1028230050	34945	39.09	29900	29950	29150	39050	21050	30050	29422.07	9.50	-9994	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1617	-22.63	34.47	12	0.64	-1299.00	853.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	23400	25.64	20240416	58200	-49.48	20240123	19050	54.33	20231027	0.58	N	300080	500	27 억	522931	N	N	0	N	N
6	20240531	121152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	-750	5	-2.50	926894750	31479	35.21	29900	29950	29150	39050	21050	30050	29442.53	9.50	-8372	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1612	-22.56	34.35	12	0.57	-1299.00	853.00	58200	20240123	-49.66	19050	20231027	53.81	58200	-49.66	20240123	23400	25.21	20240416	58200	-49.66	20240123	19050	53.81	20231027	0.58	N	300080	500	27 억	522931	N	N	0	N	N
7	20240531	111149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29250	-800	5	-2.66	839745950	28498	31.88	29900	29950	29200	39050	21050	30050	29464.35	9.50	-8789	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1609	-22.52	34.29	12	0.52	-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	0.58	N	300080	500	27 억	522931	N	N	0	N	N
8	20240531	101145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	-450	5	-1.50	549856750	18636	20.85	29900	29950	29200	39050	21050	30050	29501.52	9.50	-5967	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1628	-22.79	34.70	12	0.34	-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	0.58	N	300080	500	27 억	522931	N	N	0	N	N
9	20240531	091152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-350	5	-1.16	153517550	5171	5.78	29900	29900	29500	39050	21050	30050	29679.50	9.50	-128	31683	30866	29683	28866	27683	31275	29275	28	9000	500	21030	50	1	5501652	1634	-22.86	34.82	12	0.09	-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	0.58	N	300080	500	27 억	522931	N	N	0	N	N
10	20240530	161144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	900	2	3.09	2639779000	89012	222.91	28650	30500	28500	37850	20450	29150	29656.11	9.55	-2748	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1653	-23.13	35.23	12	1.62	-1299.00	853.00	58200	20240123	-48.37	19050	20231027	57.74	58200	-48.37	20240123	23400	28.42	20240416	58200	-48.37	20240123	19050	57.74	20231027	0.52	N	300080	500	27 억	525307	N	N	0	N	N
11	20240530	151144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	850	2	2.92	2491467000	84061	210.52	28650	30500	28500	37850	20450	29150	29638.80	9.55	-832	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1650	-23.09	35.17	12	1.53	-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	0.52	N	300080	500	27 억	525307	N	N	0	N	N
12	20240530	141143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29500	350	2	1.20	2189612850	73967	185.24	28650	30500	28500	37850	20450	29150	29602.56	9.55	563	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1623	-22.71	34.58	12	1.34	-1299.00	853.00	58200	20240123	-49.31	19050	20231027	54.86	58200	-49.31	20240123	23400	26.07	20240416	58200	-49.31	20240123	19050	54.86	20231027	0.52	N	300080	500	27 억	525307	N	N	0	N	N
13	20240530	131145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	850	2	2.92	1640741400	55521	139.04	28650	30500	28500	37850	20450	29150	29551.73	9.55	1395	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1650	-23.09	35.17	12	1.01	-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	0.52	N	300080	500	27 억	525307	N	N	0	N	N
14	20240530	121142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	750	2	2.57	990791750	33973	85.08	28650	30000	28500	37850	20450	29150	29164.09	9.55	1932	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1645	-23.02	35.05	12	0.62	-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	0.52	N	300080	500	27 억	525307	N	N	0	N	N
15	20240530	111144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-50	5	-0.17	458358200	15903	39.83	28650	29400	28500	37850	20450	29150	28822.12	9.55	-430	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1601	-22.40	34.11	12	0.29	-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	0.52	N	300080	500	27 억	525307	N	N	0	N	N
16	20240530	101147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	-550	5	-1.89	342069800	11882	29.76	28650	29400	28500	37850	20450	29150	28788.91	9.55	-1083	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1573	-22.02	33.53	12	0.22	-1299.00	853.00	58200	20240123	-50.86	19050	20231027	50.13	58200	-50.86	20240123	23400	22.22	20240416	58200	-50.86	20240123	19050	50.13	20231027	0.52	N	300080	500	27 억	525307	N	N	0	N	N
17	20240530	091145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	150	2	0.51	94397000	3281	8.22	28650	29400	28500	37850	20450	29150	28770.80	9.55	1276	30316	29732	29016	28432	27716	30025	28725	28	8700	500	20400	50	1	5501652	1612	-22.56	34.35	12	0.06	-1299.00	853.00	58200	20240123	-49.66	19050	20231027	53.81	58200	-49.66	20240123	23400	25.21	20240416	58200	-49.66	20240123	19050	53.81	20231027	0.52	N	300080	500	27 억	525307	N	N	0	N	N
18	20240529	161133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29150	350	2	1.22	1159145800	39784	89.66	28650	29600	28300	37400	20200	28800	29136.45	9.49	3978	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1604	-22.44	34.17	12	0.72	-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	0.47	N	300080	500	27 억	522000	N	N	100	N	N
19	20240529	151134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	300	2	1.04	1126858850	38676	87.16	28650	29600	28300	37400	20200	28800	29136.41	9.49	4127	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1601	-22.40	34.11	12	0.70	-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	0.47	N	300080	500	27 억	522000	N	N	100	N	N
20	20240529	141135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	500	2	1.74	1020648850	35037	78.96	28650	29600	28300	37400	20200	28800	29131.19	9.49	4482	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1612	-22.56	34.35	12	0.64	-1299.00	853.00	58200	20240123	-49.66	19050	20231027	53.81	58200	-49.66	20240123	23400	25.21	20240416	58200	-49.66	20240123	19050	53.81	20231027	0.47	N	300080	500	27 억	522000	N	N	100	N	N
21	20240529	131138	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	550	2	1.91	952024300	32699	73.69	28650	29600	28300	37400	20200	28800	29115.38	9.49	5050	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1615	-22.59	34.41	12	0.59	-1299.00	853.00	58200	20240123	-49.57	19050	20231027	54.07	58200	-49.57	20240123	23400	25.43	20240416	58200	-49.57	20240123	19050	54.07	20231027	0.47	N	300080	500	27 억	522000	N	N	100	N	N
22	20240529	121136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	400	2	1.39	878536600	30189	68.04	28650	29600	28300	37400	20200	28800	29101.84	9.49	5263	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1606	-22.48	34.23	12	0.55	-1299.00	853.00	58200	20240123	-49.83	19050	20231027	53.28	58200	-49.83	20240123	23400	24.79	20240416	58200	-49.83	20240123	19050	53.28	20231027	0.47	N	300080	500	27 억	522000	N	N	100	N	N
23	20240529	111136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	550	2	1.91	669523300	23085	52.03	28650	29550	28300	37400	20200	28800	29003.07	9.49	6407	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1615	-22.59	34.41	12	0.42	-1299.00	853.00	58200	20240123	-49.57	19050	20231027	54.07	58200	-49.57	20240123	23400	25.43	20240416	58200	-49.57	20240123	19050	54.07	20231027	0.47	N	300080	500	27 억	522000	N	N	100	N	N
24	20240529	101129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	250	2	0.87	374128850	12991	29.28	28650	29100	28300	37400	20200	28800	28799.08	9.49	4192	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1598	-22.36	34.06	12	0.24	-1299.00	853.00	58200	20240123	-50.09	19050	20231027	52.49	58200	-50.09	20240123	23400	24.15	20240416	58200	-50.09	20240123	19050	52.49	20231027	0.47	N	300080	500	27 억	522000	N	N	100	N	N
25	20240529	091131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	-350	5	-1.22	84368750	2957	6.66	28650	29000	28300	37400	20200	28800	28526.13	9.49	-126	29833	29316	28983	28466	28133	29150	28300	28	8600	500	20160	50	1	5501652	1565	-21.90	33.35	12	0.05	-1299.00	853.00	58200	20240123	-51.12	19050	20231027	49.34	58200	-51.12	20240123	23400	21.58	20240416	58200	-51.12	20240123	19050	49.34	20231027	0.47	N	300080	500	27 억	522000	N	N	100	N	N
26	20240528	161127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-400	5	-1.37	1280201900	44231	101.48	29300	29500	28650	37950	20450	29200	28942.95	9.57	-4376	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1584	-22.17	33.76	12	0.80	-1299.00	853.00	58200	20240123	-50.52	19050	20231027	51.18	58200	-50.52	20240123	23400	23.08	20240416	58200	-50.52	20240123	19050	51.18	20231027	0.46	N	300080	500	27 억	526342	N	N	100	N	N
27	20240528	151129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-500	5	-1.71	1237532350	42750	98.08	29300	29500	28650	37950	20450	29200	28947.52	9.57	-4480	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1579	-22.09	33.65	12	0.78	-1299.00	853.00	58200	20240123	-50.69	19050	20231027	50.66	58200	-50.69	20240123	23400	22.65	20240416	58200	-50.69	20240123	19050	50.66	20231027	0.46	N	300080	500	27 억	526342	N	N	0	N	N
28	20240528	141132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-500	5	-1.71	1063630350	36695	84.19	29300	29500	28700	37950	20450	29200	28985.10	9.57	-4083	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1579	-22.09	33.65	12	0.67	-1299.00	853.00	58200	20240123	-50.69	19050	20231027	50.66	58200	-50.69	20240123	23400	22.65	20240416	58200	-50.69	20240123	19050	50.66	20231027	0.46	N	300080	500	27 억	526342	N	N	0	N	N
29	20240528	131127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	-350	5	-1.20	902178250	31083	71.31	29300	29500	28800	37950	20450	29200	29024.23	9.57	-3997	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1587	-22.21	33.82	12	0.56	-1299.00	853.00	58200	20240123	-50.43	19050	20231027	51.44	58200	-50.43	20240123	23400	23.29	20240416	58200	-50.43	20240123	19050	51.44	20231027	0.46	N	300080	500	27 억	526342	N	N	0	N	N
30	20240528	121127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-150	5	-0.51	743988200	25607	58.75	29300	29500	28800	37950	20450	29200	29053.51	9.57	-4765	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1598	-22.36	34.06	12	0.47	-1299.00	853.00	58200	20240123	-50.09	19050	20231027	52.49	58200	-50.09	20240123	23400	24.15	20240416	58200	-50.09	20240123	19050	52.49	20231027	0.46	N	300080	500	27 억	526342	N	N	0	N	N
31	20240528	111112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-250	5	-0.86	611526300	21034	48.26	29300	29500	28800	37950	20450	29200	29072.61	9.57	-5309	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1593	-22.29	33.94	12	0.38	-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	0.46	N	300080	500	27 억	526342	N	N	0	N	N
32	20240528	101128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-200	5	-0.68	469026850	16103	36.94	29300	29500	28850	37950	20450	29200	29126.20	9.57	-5139	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1595	-22.32	34.00	12	0.29	-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	0.46	N	300080	500	27 억	526342	N	N	0	N	N
33	20240528	091131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	100	2	0.34	134504600	4593	10.54	29300	29500	29000	37950	20450	29200	29286.64	9.57	-1316	29966	29582	28866	28482	27766	29775	28675	28	8750	500	20440	50	1	5501652	1612	-22.56	34.35	12	0.08	-1299.00	853.00	58200	20240123	-49.66	19050	20231027	53.81	58200	-49.66	20240123	23400	25.21	20240416	58200	-49.66	20240123	19050	53.81	20231027	0.46	N	300080	500	27 억	526342	N	N	0	N	N
34	20240527	161113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	700	2	2.46	1235600750	43130	57.48	28500	29250	28150	37050	19950	28500	28647.15	9.54	1224	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1606	-22.48	34.23	12	0.78	-1299.00	853.00	58200	20240123	-49.83	19050	20231027	53.28	58200	-49.83	20240123	23400	24.79	20240416	58200	-49.83	20240123	19050	53.28	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
35	20240527	151130	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	600	2	2.11	1157457700	40450	53.91	28500	29250	28150	37050	19950	28500	28614.53	9.54	1087	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1601	-22.40	34.11	12	0.74	-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	0.45	N	300080	500	27 억	525074	N	N	0	N	N
36	20240527	141126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	250	2	0.88	960101150	33631	44.82	28500	28950	28150	37050	19950	28500	28548.10	9.54	-3060	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1582	-22.13	33.70	12	0.61	-1299.00	853.00	58200	20240123	-50.60	19050	20231027	50.92	58200	-50.60	20240123	23400	22.86	20240416	58200	-50.60	20240123	19050	50.92	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
37	20240527	131126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	0	3	0.00	807044650	28299	37.71	28500	28950	28150	37050	19950	28500	28518.49	9.54	-3393	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1568	-21.94	33.41	12	0.51	-1299.00	853.00	58200	20240123	-51.03	19050	20231027	49.61	58200	-51.03	20240123	23400	21.79	20240416	58200	-51.03	20240123	19050	49.61	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
38	20240527	121126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28400	-100	5	-0.35	767446550	26902	35.85	28500	28950	28150	37050	19950	28500	28527.49	9.54	-3610	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1562	-21.86	33.29	12	0.49	-1299.00	853.00	58200	20240123	-51.20	19050	20231027	49.08	58200	-51.20	20240123	23400	21.37	20240416	58200	-51.20	20240123	19050	49.08	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
39	20240527	111125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	100	2	0.35	640339350	22443	29.91	28500	28950	28150	37050	19950	28500	28531.81	9.54	-3519	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1573	-22.02	33.53	12	0.41	-1299.00	853.00	58200	20240123	-50.86	19050	20231027	50.13	58200	-50.86	20240123	23400	22.22	20240416	58200	-50.86	20240123	19050	50.13	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
40	20240527	101124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	300	2	1.05	451804450	15838	21.11	28500	28950	28150	37050	19950	28500	28526.61	9.54	-3035	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1584	-22.17	33.76	12	0.29	-1299.00	853.00	58200	20240123	-50.52	19050	20231027	51.18	58200	-50.52	20240123	23400	23.08	20240416	58200	-50.52	20240123	19050	51.18	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
41	20240527	091126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28300	-200	5	-0.70	114483800	4044	5.39	28500	28500	28150	37050	19950	28500	28309.50	9.54	396	29766	29132	28766	28132	27766	28950	27950	28	8550	500	19950	50	1	5501652	1557	-21.79	33.18	12	0.07	-1299.00	853.00	58200	20240123	-51.37	19050	20231027	48.56	58200	-51.37	20240123	23400	20.94	20240416	58200	-51.37	20240123	19050	48.56	20231027	0.45	N	300080	500	27 억	525074	N	N	0	N	N
42	20240524	161022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	-1100	5	-3.72	2151301750	74845	141.30	29050	29400	28400	38450	20750	29600	28743.68	9.38	9048	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1568	-21.94	33.41	12	1.36	-1299.00	853.00	58200	20240123	-51.03	19050	20231027	49.61	58200	-51.03	20240123	23400	21.79	20240416	58200	-51.03	20240123	19050	49.61	20231027	0.47	N	300080	500	27 억	516032	N	N	0	N	N
43	20240524	151023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	-1150	5	-3.89	2045919050	71145	134.32	29050	29400	28400	38450	20750	29600	28757.02	9.38	7719	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1565	-21.90	33.35	12	1.29	-1299.00	853.00	58200	20240123	-51.12	19050	20231027	49.34	58200	-51.12	20240123	23400	21.58	20240416	58200	-51.12	20240123	19050	49.34	20231027	0.47	N	300080	500	27 억	516032	N	N	0	N	N
44	20240524	141029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28650	-950	5	-3.21	1599998900	55537	104.85	29050	29400	28500	38450	20750	29600	28809.59	9.38	6731	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1576	-22.06	33.59	12	1.01	-1299.00	853.00	58200	20240123	-50.77	19050	20231027	50.39	58200	-50.77	20240123	23400	22.44	20240416	58200	-50.77	20240123	19050	50.39	20231027	0.47	N	300080	500	27 억	516032	N	N	0	N	N
45	20240524	131024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	-750	5	-2.53	1267515850	43949	82.97	29050	29400	28500	38450	20750	29600	28840.59	9.38	8709	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1587	-22.21	33.82	12	0.80	-1299.00	853.00	58200	20240123	-50.43	19050	20231027	51.44	58200	-50.43	20240123	23400	23.29	20240416	58200	-50.43	20240123	19050	51.44	20231027	0.47	N	300080	500	27 억	516032	N	N	0	N	N
46	20240524	121026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-700	5	-2.36	1151940500	39942	75.41	29050	29400	28500	38450	20750	29600	28840.31	9.38	8603	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1590	-22.25	33.88	12	0.73	-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	0.47	N	300080	500	27 억	516032	N	N	0	N	N
47	20240524	111023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	-850	5	-2.87	1108138600	38427	72.55	29050	29400	28500	38450	20750	29600	28837.48	9.38	8466	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1582	-22.13	33.70	12	0.70	-1299.00	853.00	58200	20240123	-50.60	19050	20231027	50.92	58200	-50.60	20240123	23400	22.86	20240416	58200	-50.60	20240123	19050	50.92	20231027	0.47	N	300080	500	27 억	516032	N	N	0	N	N
48	20240524	101031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-500	5	-1.69	961666500	33372	63.00	29050	29400	28500	38450	20750	29600	28816.54	9.38	9220	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1601	-22.40	34.11	12	0.61	-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	0.47	N	300080	500	27 억	516032	N	N	0	N	N
49	20240524	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	-750	5	-2.53	196854500	6799	12.84	29050	29250	28750	38450	20750	29600	28953.35	9.38	2005	30666	30132	29466	28932	28266	30400	29200	28	8850	500	20720	50	1	5501652	1587	-22.21	33.82	12	0.12	-1299.00	853.00	58200	20240123	-50.43	19050	20231027	51.44	58200	-50.43	20240123	23400	23.29	20240416	58200	-50.43	20240123	19050	51.44	20231027	0.47	N	300080	500	27 억	516032	N	N	0	N	N
50	20240523	161022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	200	2	0.68	1542001850	52366	81.81	29500	30000	28800	38200	20600	29400	29446.48	9.25	-2772	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1628	-22.79	34.70	12	0.95	-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	0.42	N	300080	500	27 억	508982	N	N	45	N	N
51	20240523	151025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-50	5	-0.17	1444828950	49064	76.65	29500	30000	28800	38200	20600	29400	29447.84	9.25	-3269	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1615	-22.59	34.41	12	0.89	-1299.00	853.00	58200	20240123	-49.57	19050	20231027	54.07	58200	-49.57	20240123	23400	25.43	20240416	58200	-49.57	20240123	19050	54.07	20231027	0.42	N	300080	500	27 억	508982	N	N	45	N	N
52	20240523	141027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-50	5	-0.17	1138815400	38656	60.39	29500	30000	28800	38200	20600	29400	29460.25	9.25	-5798	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1615	-22.59	34.41	12	0.70	-1299.00	853.00	58200	20240123	-49.57	19050	20231027	54.07	58200	-49.57	20240123	23400	25.43	20240416	58200	-49.57	20240123	19050	54.07	20231027	0.42	N	300080	500	27 억	508982	N	N	45	N	N
53	20240523	131026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29500	100	2	0.34	994754850	33756	52.74	29500	30000	28800	38200	20600	29400	29468.98	9.25	-4949	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1623	-22.71	34.58	12	0.61	-1299.00	853.00	58200	20240123	-49.31	19050	20231027	54.86	58200	-49.31	20240123	23400	26.07	20240416	58200	-49.31	20240123	19050	54.86	20231027	0.42	N	300080	500	27 억	508982	N	N	45	N	N
54	20240523	121022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29550	150	2	0.51	887825250	30143	47.09	29500	30000	28800	38200	20600	29400	29453.78	9.25	-2172	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1626	-22.75	34.64	12	0.55	-1299.00	853.00	58200	20240123	-49.23	19050	20231027	55.12	58200	-49.23	20240123	23400	26.28	20240416	58200	-49.23	20240123	19050	55.12	20231027	0.42	N	300080	500	27 억	508982	N	N	45	N	N
55	20240523	111020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	450	2	1.53	723662300	24611	38.45	29500	30000	28800	38200	20600	29400	29404.02	9.25	1198	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1642	-22.98	34.99	12	0.45	-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	0.42	N	300080	500	27 억	508982	N	N	45	N	N
56	20240523	101023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29500	100	2	0.34	566471350	19329	30.20	29500	30000	28800	38200	20600	29400	29306.81	9.25	795	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1623	-22.71	34.58	12	0.35	-1299.00	853.00	58200	20240123	-49.31	19050	20231027	54.86	58200	-49.31	20240123	23400	26.07	20240416	58200	-49.31	20240123	19050	54.86	20231027	0.42	N	300080	500	27 억	508982	N	N	45	N	N
57	20240523	091028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-350	5	-1.19	125661050	4301	6.72	29500	29550	29000	38200	20600	29400	29216.71	9.25	-500	30600	30000	29500	28900	28400	29750	28650	28	8800	500	20580	50	1	5501652	1598	-22.36	34.06	12	0.08	-1299.00	853.00	58200	20240123	-50.09	19050	20231027	52.49	58200	-50.09	20240123	23400	24.15	20240416	58200	-50.09	20240123	19050	52.49	20231027	0.42	N	300080	500	27 억	508982	N	N	45	N	N
58	20240522	161013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-400	5	-1.34	1860748600	62996	56.12	30000	30100	29000	38700	20900	29800	29537.48	9.16	4835	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1617	-22.63	34.47	12	1.15	-1299.00	853.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	23400	25.64	20240416	58200	-49.48	20240123	19050	54.33	20231027	0.47	N	300080	500	27 억	504147	N	N	45	N	N
59	20240522	151021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-150	5	-0.50	1739506050	58876	52.45	30000	30100	29000	38700	20900	29800	29544.91	9.16	3793	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1631	-22.83	34.76	12	1.07	-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	0.47	N	300080	500	27 억	504147	N	N	5	N	N
60	20240522	141021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	-200	5	-0.67	1639222750	55486	49.43	30000	30100	29000	38700	20900	29800	29542.64	9.16	3768	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1628	-22.79	34.70	12	1.01	-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	0.47	N	300080	500	27 억	504147	N	N	5	N	N
61	20240522	131017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	-200	5	-0.67	1340546950	45445	40.49	30000	30100	29000	38700	20900	29800	29497.72	9.16	7045	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1628	-22.79	34.70	12	0.83	-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	0.47	N	300080	500	27 억	504147	N	N	5	N	N
62	20240522	121135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-450	5	-1.51	1139003500	38595	34.38	30000	30100	29000	38700	20900	29800	29511.11	9.16	4032	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1615	-22.59	34.41	12	0.70	-1299.00	853.00	58200	20240123	-49.57	19050	20231027	54.07	58200	-49.57	20240123	23400	25.43	20240416	58200	-49.57	20240123	19050	54.07	20231027	0.47	N	300080	500	27 억	504147	N	N	5	N	N
63	20240522	111027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-400	5	-1.34	1003838900	33991	30.28	30000	30100	29000	38700	20900	29800	29531.88	9.16	2755	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1617	-22.63	34.47	12	0.62	-1299.00	853.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	23400	25.64	20240416	58200	-49.48	20240123	19050	54.33	20231027	0.47	N	300080	500	27 억	504147	N	N	5	N	N
64	20240522	101019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-400	5	-1.34	842382200	28514	25.40	30000	30100	29000	38700	20900	29800	29542.06	9.16	2699	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1617	-22.63	34.47	12	0.52	-1299.00	853.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	23400	25.64	20240416	58200	-49.48	20240123	19050	54.33	20231027	0.47	N	300080	500	27 억	504147	N	N	5	N	N
65	20240522	091021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-100	5	-0.34	81676650	2740	2.44	30000	30100	29700	38700	20900	29800	29809.26	9.16	-199	32366	31082	30366	29082	28366	30725	28725	28	8900	500	20860	50	1	5501652	1634	-22.86	34.82	12	0.05	-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	0.47	N	300080	500	27 억	504147	N	N	5	N	N
66	20240521	161005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-1500	5	-4.79	3383032600	110949	106.11	31600	31650	29650	40650	21950	31300	30495.43	9.31	-8002	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1639	-22.94	34.94	12	2.02	-1299.00	853.00	58200	20240123	-48.80	19050	20231027	56.43	58200	-48.80	20240123	23400	27.35	20240416	58200	-48.80	20240123	19050	56.43	20231027	0.57	N	300080	500	27 억	512140	N	N	5	N	N
67	20240521	151016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-1550	5	-4.95	3174585800	103962	99.43	31600	31650	29650	40650	21950	31300	30536.02	9.31	-8717	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1637	-22.90	34.88	12	1.89	-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	0.57	N	300080	500	27 억	512140	N	N	6	N	N
68	20240521	141017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	-1250	5	-3.99	2627475250	85657	81.92	31600	31650	30000	40650	21950	31300	30674.38	9.31	-9558	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1653	-23.13	35.23	12	1.56	-1299.00	853.00	58200	20240123	-48.37	19050	20231027	57.74	58200	-48.37	20240123	23400	28.42	20240416	58200	-48.37	20240123	19050	57.74	20231027	0.57	N	300080	500	27 억	512140	N	N	6	N	N
69	20240521	131015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	-1000	5	-3.19	2228035300	72389	69.23	31600	31650	30250	40650	21950	31300	30778.64	9.31	-10687	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1667	-23.33	35.52	12	1.32	-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	0.57	N	300080	500	27 억	512140	N	N	6	N	N
70	20240521	121012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	-700	5	-2.24	1914610400	62077	59.37	31600	31650	30300	40650	21950	31300	30842.51	9.31	-9957	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1684	-23.56	35.87	12	1.13	-1299.00	853.00	58200	20240123	-47.42	19050	20231027	60.63	58200	-47.42	20240123	23400	30.77	20240416	58200	-47.42	20240123	19050	60.63	20231027	0.57	N	300080	500	27 억	512140	N	N	6	N	N
71	20240521	111013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-750	5	-2.40	1762107150	57085	54.60	31600	31650	30300	40650	21950	31300	30868.13	9.31	-9567	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1681	-23.52	35.81	12	1.04	-1299.00	853.00	58200	20240123	-47.51	19050	20231027	60.37	58200	-47.51	20240123	23400	30.56	20240416	58200	-47.51	20240123	19050	60.37	20231027	0.57	N	300080	500	27 억	512140	N	N	6	N	N
72	20240521	101014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-750	5	-2.40	1020164450	33244	31.79	31600	31600	30300	40650	21950	31300	30687.18	9.31	-6791	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1681	-23.52	35.81	12	0.60	-1299.00	853.00	58200	20240123	-47.51	19050	20231027	60.37	58200	-47.51	20240123	23400	30.56	20240416	58200	-47.51	20240123	19050	60.37	20231027	0.57	N	300080	500	27 억	512140	N	N	6	N	N
73	20240521	091010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30500	-800	5	-2.56	391606250	12666	12.11	31600	31600	30350	40650	21950	31300	30917.91	9.31	-6042	32266	31782	30816	30332	29366	32025	30575	28	9350	500	21910	50	1	5501652	1678	-23.48	35.76	12	0.23	-1299.00	853.00	58200	20240123	-47.59	19050	20231027	60.10	58200	-47.59	20240123	23400	30.34	20240416	58200	-47.59	20240123	19050	60.10	20231027	0.57	N	300080	500	27 억	512140	N	N	6	N	N
74	20240517	161016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	-3450	5	-10.01	7847220650	244512	187.30	34350	34350	31000	44750	24150	34450	32094.56	8.99	-2429	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1706	-23.86	36.34	12	4.44	-1299.00	853.00	58200	20240123	-46.74	19050	20231027	62.73	58200	-46.74	20240123	23400	32.48	20240416	58200	-46.74	20240123	19050	62.73	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
75	20240517	151019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31350	-3100	5	-9.00	7482748050	232788	178.32	34350	34350	31000	44750	24150	34450	32144.05	8.99	-1765	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1725	-24.13	36.75	12	4.23	-1299.00	853.00	58200	20240123	-46.13	19050	20231027	64.57	58200	-46.13	20240123	23400	33.97	20240416	58200	-46.13	20240123	19050	64.57	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
76	20240517	141010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	-3250	5	-9.43	6908179650	214365	164.20	34350	34350	31000	44750	24150	34450	32226.25	8.99	-1193	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1717	-24.02	36.58	12	3.90	-1299.00	853.00	58200	20240123	-46.39	19050	20231027	63.78	58200	-46.39	20240123	23400	33.33	20240416	58200	-46.39	20240123	19050	63.78	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
77	20240517	131003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31600	-2850	5	-8.27	5925179250	182956	140.14	34350	34350	31550	44750	24150	34450	32385.82	8.99	-2445	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1739	-24.33	37.05	12	3.33	-1299.00	853.00	58200	20240123	-45.70	19050	20231027	65.88	58200	-45.70	20240123	23400	35.04	20240416	58200	-45.70	20240123	19050	65.88	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
78	20240517	121003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31750	-2700	5	-7.84	5190561650	159757	122.37	34350	34350	31750	44750	24150	34450	32490.36	8.99	-517	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1747	-24.44	37.22	12	2.90	-1299.00	853.00	58200	20240123	-45.45	19050	20231027	66.67	58200	-45.45	20240123	23400	35.68	20240416	58200	-45.45	20240123	19050	66.67	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
79	20240517	111003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31900	-2550	5	-7.40	4654309800	142954	109.50	34350	34350	31750	44750	24150	34450	32558.09	8.99	-1578	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1755	-24.56	37.40	12	2.60	-1299.00	853.00	58200	20240123	-45.19	19050	20231027	67.45	58200	-45.19	20240123	23400	36.32	20240416	58200	-45.19	20240123	19050	67.45	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
80	20240517	100958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31850	-2600	5	-7.55	3632580900	110935	84.98	34350	34350	31800	44750	24150	34450	32745.13	8.99	1080	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1752	-24.52	37.34	12	2.02	-1299.00	853.00	58200	20240123	-45.27	19050	20231027	67.19	58200	-45.27	20240123	23400	36.11	20240416	58200	-45.27	20240123	19050	67.19	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
81	20240517	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33700	-750	5	-2.18	508070550	14946	11.45	34350	34350	33600	44750	24150	34450	33993.75	8.99	2754	36250	35350	34600	33700	32950	34975	33325	28	10300	500	24110	50	1	5501652	1854	-25.94	39.51	12	0.27	-1299.00	853.00	58200	20240123	-42.10	19050	20231027	76.90	58200	-42.10	20240123	23400	44.02	20240416	58200	-42.10	20240123	19050	76.90	20231027	0.50	N	300080	500	27 억	494872	N	N	0	N	N
82	20240516	160955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34450	-100	5	-0.29	4381315550	126812	22.74	35500	35500	33850	44900	24200	34550	34549.80	9.01	-806	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1895	-26.52	40.39	12	2.30	-1299.00	853.00	58200	20240123	-40.81	19050	20231027	80.84	58200	-40.81	20240123	23400	47.22	20240416	58200	-40.81	20240123	19050	80.84	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
83	20240516	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34150	-400	5	-1.16	4186306950	121125	21.72	35500	35500	33850	44900	24200	34550	34561.87	9.01	-123	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1879	-26.29	40.04	12	2.20	-1299.00	853.00	58200	20240123	-41.32	19050	20231027	79.27	58200	-41.32	20240123	23400	45.94	20240416	58200	-41.32	20240123	19050	79.27	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
84	20240516	141000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34300	-250	5	-0.72	3825041750	110561	19.82	35500	35500	33850	44900	24200	34550	34596.66	9.01	-239	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1887	-26.40	40.21	12	2.01	-1299.00	853.00	58200	20240123	-41.07	19050	20231027	80.05	58200	-41.07	20240123	23400	46.58	20240416	58200	-41.07	20240123	19050	80.05	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
85	20240516	130954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34600	50	2	0.14	3558348600	102813	18.44	35500	35500	33850	44900	24200	34550	34609.91	9.01	539	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1904	-26.64	40.56	12	1.87	-1299.00	853.00	58200	20240123	-40.55	19050	20231027	81.63	58200	-40.55	20240123	23400	47.86	20240416	58200	-40.55	20240123	19050	81.63	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
86	20240516	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	100	2	0.29	3300959950	95365	17.10	35500	35500	33850	44900	24200	34550	34613.96	9.01	-411	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1906	-26.67	40.62	12	1.73	-1299.00	853.00	58200	20240123	-40.46	19050	20231027	81.89	58200	-40.46	20240123	23400	48.08	20240416	58200	-40.46	20240123	19050	81.89	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
87	20240516	110951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	-150	5	-0.43	2956675850	85400	15.31	35500	35500	33850	44900	24200	34550	34621.50	9.01	1141	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1893	-26.48	40.33	12	1.55	-1299.00	853.00	58200	20240123	-40.89	19050	20231027	80.58	58200	-40.89	20240123	23400	47.01	20240416	58200	-40.89	20240123	19050	80.58	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
88	20240516	100954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	-650	5	-1.88	2633532700	75928	13.61	35500	35500	33850	44900	24200	34550	34684.61	9.01	960	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1865	-26.10	39.74	12	1.38	-1299.00	853.00	58200	20240123	-41.75	19050	20231027	77.95	58200	-41.75	20240123	23400	44.87	20240416	58200	-41.75	20240123	19050	77.95	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
89	20240516	090955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	600	2	1.74	672691650	19037	3.41	35500	35500	35100	44900	24200	34550	35336.01	9.01	847	38283	36416	35333	33466	32383	35875	32925	28	10350	500	24180	50	1	5501652	1934	-27.06	41.21	12	0.35	-1299.00	853.00	58200	20240123	-39.60	19050	20231027	84.51	58200	-39.60	20240123	23400	50.21	20240416	58200	-39.60	20240123	19050	84.51	20231027	0.43	N	300080	500	27 억	495694	N	N	0	N	N
90	20240514	161006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34550	-150	5	-0.43	19964107800	555885	193.12	36300	37200	34250	45100	24300	34700	35915.90	9.38	-20337	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	1901	-26.60	40.50	12	10.10	-1299.00	853.00	58200	20240123	-40.64	19050	20231027	81.36	58200	-40.64	20240123	23400	47.65	20240416	58200	-40.64	20240123	19050	81.36	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
91	20240514	151008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34600	-100	5	-0.29	19620323050	545951	189.67	36300	37200	34250	45100	24300	34700	35937.88	9.38	-19642	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	1904	-26.64	40.56	12	9.92	-1299.00	853.00	58200	20240123	-40.55	19050	20231027	81.63	58200	-40.55	20240123	23400	47.86	20240416	58200	-40.55	20240123	19050	81.63	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
92	20240514	141008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34700	0	3	0.00	18356657250	509400	176.97	36300	37200	34700	45100	24300	34700	36035.84	9.38	-18748	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	1909	-26.71	40.68	12	9.26	-1299.00	853.00	58200	20240123	-40.38	19050	20231027	82.15	58200	-40.38	20240123	23400	48.29	20240416	58200	-40.38	20240123	19050	82.15	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
93	20240514	131009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	350	2	1.01	17538711750	485904	168.81	36300	37200	34750	45100	24300	34700	36095.01	9.38	-17377	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	1928	-26.98	41.09	12	8.83	-1299.00	853.00	58200	20240123	-39.78	19050	20231027	83.99	58200	-39.78	20240123	23400	49.79	20240416	58200	-39.78	20240123	19050	83.99	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
94	20240514	121004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	450	2	1.30	17135005750	474408	164.82	36300	37200	34750	45100	24300	34700	36118.71	9.38	-15528	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	1934	-27.06	41.21	12	8.62	-1299.00	853.00	58200	20240123	-39.60	19050	20231027	84.51	58200	-39.60	20240123	23400	50.21	20240416	58200	-39.60	20240123	19050	84.51	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
95	20240514	111006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	650	2	1.87	16230663300	448703	155.89	36300	37200	34750	45100	24300	34700	36172.40	9.38	-17648	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	1945	-27.21	41.44	12	8.16	-1299.00	853.00	58200	20240123	-39.26	19050	20231027	85.56	58200	-39.26	20240123	23400	51.07	20240416	58200	-39.26	20240123	19050	85.56	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
96	20240514	101003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	2100	2	6.05	13715854750	378632	131.54	36300	37200	34750	45100	24300	34700	36224.76	9.38	-17729	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	2025	-28.33	43.14	12	6.88	-1299.00	853.00	58200	20240123	-36.77	19050	20231027	93.18	58200	-36.77	20240123	23400	57.26	20240416	58200	-36.77	20240123	19050	93.18	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
97	20240514	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	1750	2	5.04	4381021500	121413	42.18	36300	36500	35500	45100	24300	34700	36083.63	9.38	-807	35966	35332	34116	33482	32266	35650	33800	28	10400	500	24290	50	1	5501652	2005	-28.06	42.73	12	2.21	-1299.00	853.00	58200	20240123	-37.37	19050	20231027	91.34	58200	-37.37	20240123	23400	55.77	20240416	58200	-37.37	20240123	19050	91.34	20231027	0.46	N	300080	500	27 억	516055	N	N	0	N	N
98	20240513	161002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34700	2700	2	8.44	9660369300	284166	185.04	33350	34750	32900	41600	22400	32000	33998.31	9.06	17066	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1909	-26.71	40.68	12	5.17	-1299.00	853.00	58200	20240123	-40.38	19050	20231027	82.15	58200	-40.38	20240123	23400	48.29	20240416	58200	-40.38	20240123	19050	82.15	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
99	20240513	151005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34350	2350	2	7.34	9000751300	265103	172.62	33350	34750	32900	41600	22400	32000	33956.70	9.06	20749	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1890	-26.44	40.27	12	4.82	-1299.00	853.00	58200	20240123	-40.98	19050	20231027	80.31	58200	-40.98	20240123	23400	46.79	20240416	58200	-40.98	20240123	19050	80.31	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
100	20240513	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	1950	2	6.09	7938566750	233939	152.33	33350	34750	32900	41600	22400	32000	33939.73	9.06	23093	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1868	-26.14	39.80	12	4.25	-1299.00	853.00	58200	20240123	-41.67	19050	20231027	78.22	58200	-41.67	20240123	23400	45.09	20240416	58200	-41.67	20240123	19050	78.22	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
101	20240513	130959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	1950	2	6.09	6160066150	182177	118.63	33350	34400	32900	41600	22400	32000	33820.13	9.06	19601	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1868	-26.14	39.80	12	3.31	-1299.00	853.00	58200	20240123	-41.67	19050	20231027	78.22	58200	-41.67	20240123	23400	45.09	20240416	58200	-41.67	20240123	19050	78.22	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
102	20240513	121003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34150	2150	2	6.72	5739480300	169802	110.57	33350	34400	32900	41600	22400	32000	33807.94	9.06	18027	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1879	-26.29	40.04	12	3.09	-1299.00	853.00	58200	20240123	-41.32	19050	20231027	79.27	58200	-41.32	20240123	23400	45.94	20240416	58200	-41.32	20240123	19050	79.27	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
103	20240513	111003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34050	2050	2	6.41	4990954500	147885	96.30	33350	34400	32900	41600	22400	32000	33756.61	9.06	10181	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1873	-26.21	39.92	12	2.69	-1299.00	853.00	58200	20240123	-41.49	19050	20231027	78.74	58200	-41.49	20240123	23400	45.51	20240416	58200	-41.49	20240123	19050	78.74	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
104	20240513	101001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	2000	2	6.25	3893088950	114994	74.88	33350	34400	32900	41600	22400	32000	33865.26	9.06	13639	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1871	-26.17	39.86	12	2.09	-1299.00	853.00	58200	20240123	-41.58	19050	20231027	78.48	58200	-41.58	20240123	23400	45.30	20240416	58200	-41.58	20240123	19050	78.48	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
105	20240513	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	1900	2	5.94	1705620650	50770	33.06	33350	34250	32900	41600	22400	32000	33615.74	9.06	3287	36033	34016	32833	30816	29633	33425	30225	28	9600	500	22400	50	1	5501652	1865	-26.10	39.74	12	0.92	-1299.00	853.00	58200	20240123	-41.75	19050	20231027	77.95	58200	-41.75	20240123	23400	44.87	20240416	58200	-41.75	20240123	19050	77.95	20231027	0.41	N	300080	500	27 억	498383	N	N	101	N	N
106	20240510	160934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32000	-1900	5	-5.60	5003409950	153159	67.55	33900	34850	31650	44050	23750	33900	32668.87	9.08	-2516	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1761	-24.63	37.51	12	2.78	-1299.00	853.00	58200	20240123	-45.02	19050	20231027	67.98	58200	-45.02	20240123	23400	36.75	20240416	58200	-45.02	20240123	19050	67.98	20231027	0.45	N	300080	500	27 억	499808	N	N	101	N	N
107	20240510	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-1700	5	-5.01	4833913350	147864	65.21	33900	34850	31650	44050	23750	33900	32691.47	9.08	-1331	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1772	-24.79	37.75	12	2.69	-1299.00	853.00	58200	20240123	-44.67	19050	20231027	69.03	58200	-44.67	20240123	23400	37.61	20240416	58200	-44.67	20240123	19050	69.03	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
108	20240510	140945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32150	-1750	5	-5.16	4164915250	126907	55.97	33900	34850	32000	44050	23750	33900	32818.49	9.08	4491	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1769	-24.75	37.69	12	2.31	-1299.00	853.00	58200	20240123	-44.76	19050	20231027	68.77	58200	-44.76	20240123	23400	37.39	20240416	58200	-44.76	20240123	19050	68.77	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
109	20240510	130936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32000	-1900	5	-5.60	3727306150	113297	49.97	33900	34850	32000	44050	23750	33900	32898.38	9.08	5083	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1761	-24.63	37.51	12	2.06	-1299.00	853.00	58200	20240123	-45.02	19050	20231027	67.98	58200	-45.02	20240123	23400	36.75	20240416	58200	-45.02	20240123	19050	67.98	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
110	20240510	120931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-1700	5	-5.01	3324238050	100732	44.43	33900	34850	32050	44050	23750	33900	33000.65	9.08	4442	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1772	-24.79	37.75	12	1.83	-1299.00	853.00	58200	20240123	-44.67	19050	20231027	69.03	58200	-44.67	20240123	23400	37.61	20240416	58200	-44.67	20240123	19050	69.03	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
111	20240510	110936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32500	-1400	5	-4.13	2614512200	78743	34.73	33900	34850	32050	44050	23750	33900	33202.95	9.08	4177	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1788	-25.02	38.10	12	1.43	-1299.00	853.00	58200	20240123	-44.16	19050	20231027	70.60	58200	-44.16	20240123	23400	38.89	20240416	58200	-44.16	20240123	19050	70.60	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
112	20240510	100935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32600	-1300	5	-3.83	1871425300	55936	24.67	33900	34850	32050	44050	23750	33900	33456.40	9.08	5288	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1794	-25.10	38.22	12	1.02	-1299.00	853.00	58200	20240123	-43.99	19050	20231027	71.13	58200	-43.99	20240123	23400	39.32	20240416	58200	-43.99	20240123	19050	71.13	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
113	20240510	090938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	500	2	1.47	317951650	9294	4.10	33900	34850	33500	44050	23750	33900	34211.02	9.08	-3303	35800	34850	34000	33050	32200	35325	33525	28	10150	500	23730	50	1	5501652	1893	-26.48	40.33	12	0.17	-1299.00	853.00	58200	20240123	-40.89	19050	20231027	80.58	58200	-40.89	20240123	23400	47.01	20240416	58200	-40.89	20240123	19050	80.58	20231027	0.45	N	300080	500	27 억	499808	N	N	95	N	N
114	20240509	160956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	650	2	1.95	7736302850	225802	203.74	33850	34950	33150	43200	23300	33250	34262.48	9.25	-8789	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1865	-26.10	39.74	12	4.10	-1299.00	853.00	58200	20240123	-41.75	19050	20231027	77.95	58200	-41.75	20240123	23400	44.87	20240416	58200	-41.75	20240123	19050	77.95	20231027	0.26	N	300080	500	27 억	509042	N	N	95	N	N
115	20240509	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34200	950	2	2.86	7395809100	215780	194.69	33850	34950	33150	43200	23300	33250	34274.94	9.25	-9349	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1882	-26.33	40.09	12	3.92	-1299.00	853.00	58200	20240123	-41.24	19050	20231027	79.53	58200	-41.24	20240123	23400	46.15	20240416	58200	-41.24	20240123	19050	79.53	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
116	20240509	140847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33550	300	2	0.90	6676753750	194648	175.63	33850	34950	33150	43200	23300	33250	34301.88	9.25	-10410	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1846	-25.83	39.33	12	3.54	-1299.00	853.00	58200	20240123	-42.35	19050	20231027	76.12	58200	-42.35	20240123	23400	43.38	20240416	58200	-42.35	20240123	19050	76.12	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
117	20240509	130937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	0	3	0.00	6338945900	184542	166.51	33850	34950	33200	43200	23300	33250	34349.83	9.25	-9069	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1829	-25.60	38.98	12	3.35	-1299.00	853.00	58200	20240123	-42.87	19050	20231027	74.54	58200	-42.87	20240123	23400	42.09	20240416	58200	-42.87	20240123	19050	74.54	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
118	20240509	120934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	850	2	2.56	5792176000	168311	151.86	33850	34950	33300	43200	23300	33250	34413.78	9.25	-9274	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1876	-26.25	39.98	12	3.06	-1299.00	853.00	58200	20240123	-41.41	19050	20231027	79.00	58200	-41.41	20240123	23400	45.73	20240416	58200	-41.41	20240123	19050	79.00	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
119	20240509	110921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34250	1000	2	3.01	5244420250	152288	137.41	33850	34950	33300	43200	23300	33250	34437.80	9.25	-8897	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1884	-26.37	40.15	12	2.77	-1299.00	853.00	58200	20240123	-41.15	19050	20231027	79.79	58200	-41.15	20240123	23400	46.37	20240416	58200	-41.15	20240123	19050	79.79	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
120	20240509	100925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	1400	2	4.21	4241110650	122919	110.91	33850	34950	33300	43200	23300	33250	34503.66	9.25	-9081	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1906	-26.67	40.62	12	2.23	-1299.00	853.00	58200	20240123	-40.46	19050	20231027	81.89	58200	-40.46	20240123	23400	48.08	20240416	58200	-40.46	20240123	19050	81.89	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
121	20240509	090922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33400	150	2	0.45	415208050	12324	11.12	33850	33900	33300	43200	23300	33250	33692.31	9.25	-5895	34383	33816	33033	32466	31683	34100	32750	28	9950	500	23270	50	1	5501652	1838	-25.71	39.16	12	0.22	-1299.00	853.00	58200	20240123	-42.61	19050	20231027	75.33	58200	-42.61	20240123	23400	42.74	20240416	58200	-42.61	20240123	19050	75.33	20231027	0.26	N	300080	500	27 억	509042	N	N	1	N	N
122	20240508	160915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	500	2	1.53	3651562750	110296	63.18	32500	33600	32250	42550	22950	32750	33107.00	9.52	-9499	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1829	-25.60	38.98	12	2.00	-1299.00	853.00	58200	20240123	-42.87	19050	20231027	74.54	58200	-42.87	20240123	23400	42.09	20240416	58200	-42.87	20240123	19050	74.54	20231027	0.11	N	300080	500	27 억	523566	N	N	1	N	N
123	20240508	150920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33100	350	2	1.07	3485504800	105291	60.32	32500	33600	32250	42550	22950	32750	33103.74	9.52	-8072	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1821	-25.48	38.80	12	1.91	-1299.00	853.00	58200	20240123	-43.13	19050	20231027	73.75	58200	-43.13	20240123	23400	41.45	20240416	58200	-43.13	20240123	19050	73.75	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
124	20240508	140914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33150	400	2	1.22	2811032000	84968	48.67	32500	33600	32250	42550	22950	32750	33083.66	9.52	-836	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1824	-25.52	38.86	12	1.54	-1299.00	853.00	58200	20240123	-43.04	19050	20231027	74.02	58200	-43.04	20240123	23400	41.67	20240416	58200	-43.04	20240123	19050	74.02	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
125	20240508	130912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	550	2	1.68	2533140200	76609	43.89	32500	33600	32250	42550	22950	32750	33066.08	9.52	463	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1832	-25.64	39.04	12	1.39	-1299.00	853.00	58200	20240123	-42.78	19050	20231027	74.80	58200	-42.78	20240123	23400	42.31	20240416	58200	-42.78	20240123	19050	74.80	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
126	20240508	120910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	550	2	1.68	2197013550	66479	38.08	32500	33600	32250	42550	22950	32750	33048.51	9.52	1604	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1832	-25.64	39.04	12	1.21	-1299.00	853.00	58200	20240123	-42.78	19050	20231027	74.80	58200	-42.78	20240123	23400	42.31	20240416	58200	-42.78	20240123	19050	74.80	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
127	20240508	110951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33500	750	2	2.29	1803301650	54661	31.31	32500	33600	32250	42550	22950	32750	32990.91	9.52	3714	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1843	-25.79	39.27	12	0.99	-1299.00	853.00	58200	20240123	-42.44	19050	20231027	75.85	58200	-42.44	20240123	23400	43.16	20240416	58200	-42.44	20240123	19050	75.85	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
128	20240508	100922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32900	150	2	0.46	824480600	25231	14.45	32500	33050	32250	42550	22950	32750	32677.11	9.52	2951	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1810	-25.33	38.57	12	0.46	-1299.00	853.00	58200	20240123	-43.47	19050	20231027	72.70	58200	-43.47	20240123	23400	40.60	20240416	58200	-43.47	20240123	19050	72.70	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
129	20240508	090925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32900	150	2	0.46	230098800	7091	4.06	32500	32900	32250	42550	22950	32750	32446.81	9.52	1287	34250	33500	32850	32100	31450	33175	31775	28	9800	500	22920	50	1	5501652	1810	-25.33	38.57	12	0.13	-1299.00	853.00	58200	20240123	-43.47	19050	20231027	72.70	58200	-43.47	20240123	23400	40.60	20240416	58200	-43.47	20240123	19050	72.70	20231027	0.11	N	300080	500	27 억	523566	N	N	3	N	N
130	20240503	160942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32450	1950	2	6.39	11075426050	339930	499.91	31900	33450	31600	39650	21350	30500	32581.57	9.37	28372	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1785	-24.98	38.04	12	6.18	-1299.00	853.00	58200	20240123	-44.24	19050	20231027	70.34	58200	-44.24	20240123	23400	38.68	20240416	58200	-44.24	20240123	19050	70.34	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
131	20240503	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32650	2150	2	7.05	10448684400	320643	471.55	31900	33450	31600	39650	21350	30500	32586.67	9.37	21208	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1796	-25.13	38.28	12	5.83	-1299.00	853.00	58200	20240123	-43.90	19050	20231027	71.39	58200	-43.90	20240123	23400	39.53	20240416	58200	-43.90	20240123	19050	71.39	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
132	20240503	140944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32450	1950	2	6.39	9823737950	301340	443.16	31900	33450	31600	39650	21350	30500	32600.19	9.37	18719	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1785	-24.98	38.04	12	5.48	-1299.00	853.00	58200	20240123	-44.24	19050	20231027	70.34	58200	-44.24	20240123	23400	38.68	20240416	58200	-44.24	20240123	19050	70.34	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
133	20240503	130943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32450	1950	2	6.39	9250485600	283768	417.32	31900	33450	31600	39650	21350	30500	32598.77	9.37	21439	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1785	-24.98	38.04	12	5.16	-1299.00	853.00	58200	20240123	-44.24	19050	20231027	70.34	58200	-44.24	20240123	23400	38.68	20240416	58200	-44.24	20240123	19050	70.34	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
134	20240503	120940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32700	2200	2	7.21	8886659000	272532	400.79	31900	33450	31600	39650	21350	30500	32607.77	9.37	21394	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1799	-25.17	38.34	12	4.95	-1299.00	853.00	58200	20240123	-43.81	19050	20231027	71.65	58200	-43.81	20240123	23400	39.74	20240416	58200	-43.81	20240123	19050	71.65	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
135	20240503	110939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32350	1850	2	6.07	8542647700	261944	385.22	31900	33450	31600	39650	21350	30500	32612.50	9.37	20292	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1780	-24.90	37.92	12	4.76	-1299.00	853.00	58200	20240123	-44.42	19050	20231027	69.82	58200	-44.42	20240123	23400	38.25	20240416	58200	-44.42	20240123	19050	69.82	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
136	20240503	100936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32850	2350	2	7.70	7748408200	237565	349.37	31900	33450	31600	39650	21350	30500	32615.96	9.37	20853	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1807	-25.29	38.51	12	4.32	-1299.00	853.00	58200	20240123	-43.56	19050	20231027	72.44	58200	-43.56	20240123	23400	40.38	20240416	58200	-43.56	20240123	19050	72.44	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
137	20240503	090932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32300	1800	2	5.90	2382142150	74172	109.08	31900	32650	31600	39650	21350	30500	32116.48	9.37	906	32166	31332	29916	29082	27666	31750	29500	28	9150	500	21350	50	1	5501652	1777	-24.87	37.87	12	1.35	-1299.00	853.00	58200	20240123	-44.50	19050	20231027	69.55	58200	-44.50	20240123	23400	38.03	20240416	58200	-44.50	20240123	19050	69.55	20231027	0.08	N	300080	500	27 억	515756	N	N	0	N	N
138	20240502	160926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30500	500	2	1.67	2018086300	67341	78.81	29850	30750	28500	39000	21000	30000	29967.46	9.18	-878	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1678	-23.48	35.76	12	1.22	-1299.00	853.00	58200	20240123	-47.59	19050	20231027	60.10	58200	-47.59	20240123	23400	30.34	20240416	58200	-47.59	20240123	19050	60.10	20231027	0.08	N	300080	500	27 억	505201	N	N	0	N	N
139	20240502	150933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30450	450	2	1.50	1925586350	64301	75.25	29850	30750	28500	39000	21000	30000	29946.43	9.18	-744	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1675	-23.44	35.70	12	1.17	-1299.00	853.00	58200	20240123	-47.68	19050	20231027	59.84	58200	-47.68	20240123	23400	30.13	20240416	58200	-47.68	20240123	19050	59.84	20231027	0.08	N	300080	500	27 억	505201	N	N	0	N	N
140	20240502	140928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	0	3	0.00	1288475250	43345	50.73	29850	30450	28500	39000	21000	30000	29725.96	9.18	-4106	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1650	-23.09	35.17	12	0.79	-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	505201	N	N	0	N	N
141	20240502	130924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	-50	5	-0.17	1072801600	36161	42.32	29850	30450	28500	39000	21000	30000	29667.25	9.18	-1333	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1648	-23.06	35.11	12	0.66	-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	505201	N	N	0	N	N
142	20240502	120922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-300	5	-1.00	930078950	31377	36.72	29850	30450	28500	39000	21000	30000	29641.91	9.18	-1144	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1634	-22.86	34.82	12	0.57	-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	505201	N	N	0	N	N
143	20240502	110921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-350	5	-1.17	855289900	28856	33.77	29850	30450	28500	39000	21000	30000	29639.77	9.18	-1033	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1631	-22.83	34.76	12	0.52	-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	0.08	N	300080	500	27 억	505201	N	N	0	N	N
144	20240502	100919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	200	2	0.67	635661050	21475	25.13	29850	30450	28500	39000	21000	30000	29599.81	9.18	64	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1661	-23.25	35.40	12	0.39	-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	0.08	N	300080	500	27 억	505201	N	N	0	N	N
145	20240502	090918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-350	5	-1.17	227752350	7789	9.12	29850	29850	28500	39000	21000	30000	29238.99	9.18	-363	30833	30416	29633	29216	28433	30625	29425	28	9000	500	21000	50	1	5501652	1631	-22.83	34.76	12	0.14	-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	0.08	N	300080	500	27 억	505201	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History