KissMeData/058630/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240329	160545	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	50	2	0.88	344798810	60770	66.00	5680	5750	5620	7410	3990	5700	5673.13	13.03	5375	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1124	5.14	0.96	12	0.31	1119.00	5978.00	9740	20230418	-40.97	5380	20240307	6.88	6420	-10.44	20240111	5380	6.88	20240307	9740	-40.97	20230418	5380	6.88	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
3	20240329	150547	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5740	40	2	0.70	318353100	56166	61.00	5680	5750	5620	7410	3990	5700	5668.07	13.03	8320	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1122	5.13	0.96	12	0.29	1119.00	5978.00	9740	20230418	-41.07	5380	20240307	6.69	6420	-10.59	20240111	5380	6.69	20240307	9740	-41.07	20230418	5380	6.69	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
4	20240329	140540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	-20	5	-0.35	234929260	41552	45.13	5680	5700	5620	7410	3990	5700	5653.86	13.03	4163	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1110	5.08	0.95	12	0.21	1119.00	5978.00	9740	20230418	-41.68	5380	20240307	5.58	6420	-11.53	20240111	5380	5.58	20240307	9740	-41.68	20230418	5380	5.58	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
5	20240329	130535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	-20	5	-0.35	218538410	38661	41.99	5680	5700	5620	7410	3990	5700	5652.68	13.03	2628	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1110	5.08	0.95	12	0.20	1119.00	5978.00	9740	20230418	-41.68	5380	20240307	5.58	6420	-11.53	20240111	5380	5.58	20240307	9740	-41.68	20230418	5380	5.58	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
6	20240329	120540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5640	-60	5	-1.05	188164330	33279	36.14	5680	5700	5620	7410	3990	5700	5654.15	13.03	3318	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1102	5.04	0.94	12	0.17	1119.00	5978.00	9740	20230418	-42.09	5380	20240307	4.83	6420	-12.15	20240111	5380	4.83	20240307	9740	-42.09	20230418	5380	4.83	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
7	20240329	110533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-40	5	-0.70	127205310	22481	24.42	5680	5700	5620	7410	3990	5700	5658.35	13.03	1508	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1106	5.06	0.95	12	0.12	1119.00	5978.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
8	20240329	100536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5690	-10	5	-0.18	71562250	12662	13.75	5680	5700	5620	7410	3990	5700	5651.73	13.03	-2129	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1112	5.08	0.95	12	0.06	1119.00	5978.00	9740	20230418	-41.58	5380	20240307	5.76	6420	-11.37	20240111	5380	5.76	20240307	9740	-41.58	20230418	5380	5.76	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
9	20240329	090532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5700	0	3	0.00	3697860	651	0.71	5680	5700	5680	7410	3990	5700	5680.28	13.03	-541	5880	5790	5740	5650	5600	5765	5625	98	1710	500	4210	10	1	19543877	1114	5.09	0.95	12	0.00	1119.00	5978.00	9740	20230418	-41.48	5380	20240307	5.95	6420	-11.21	20240111	5380	5.95	20240307	9740	-41.48	20230418	5380	5.95	20240307	6.05	N	058630	500	97 억	2546976	N	N	0	N	N
10	20240328	160538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5700	-100	5	-1.72	527795450	92076	82.11	5830	5830	5690	7540	4060	5800	5732.18	13.16	-24610	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1114	5.09	0.95	12	0.47	1119.00	5978.00	9740	20230418	-41.48	5380	20240307	5.95	6420	-11.21	20240111	5380	5.95	20240307	9740	-41.48	20230418	5380	5.95	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
11	20240328	150540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5710	-90	5	-1.55	482356320	84104	75.00	5830	5830	5700	7540	4060	5800	5735.24	13.16	-21349	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1116	5.10	0.96	12	0.43	1119.00	5978.00	9740	20230418	-41.38	5380	20240307	6.13	6420	-11.06	20240111	5380	6.13	20240307	9740	-41.38	20230418	5380	6.13	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
12	20240328	140532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-80	5	-1.38	397109050	69182	61.69	5830	5830	5710	7540	4060	5800	5740.06	13.16	-15396	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1118	5.11	0.96	12	0.35	1119.00	5978.00	9740	20230418	-41.27	5380	20240307	6.32	6420	-10.90	20240111	5380	6.32	20240307	9740	-41.27	20230418	5380	6.32	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
13	20240328	130530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-80	5	-1.38	346574210	60349	53.81	5830	5830	5710	7540	4060	5800	5742.83	13.16	-12716	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1118	5.11	0.96	12	0.31	1119.00	5978.00	9740	20230418	-41.27	5380	20240307	6.32	6420	-10.90	20240111	5380	6.32	20240307	9740	-41.27	20230418	5380	6.32	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
14	20240328	120536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	-70	5	-1.21	287701820	50066	44.64	5830	5830	5720	7540	4060	5800	5746.45	13.16	-9071	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1120	5.12	0.96	12	0.26	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
15	20240328	110535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5740	-60	5	-1.03	214918190	37386	33.34	5830	5830	5720	7540	4060	5800	5748.63	13.16	-5737	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1122	5.13	0.96	12	0.19	1119.00	5978.00	9740	20230418	-41.07	5380	20240307	6.69	6420	-10.59	20240111	5380	6.69	20240307	9740	-41.07	20230418	5380	6.69	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
16	20240328	100531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5770	-30	5	-0.52	85970650	14894	13.28	5830	5830	5750	7540	4060	5800	5772.17	13.16	-3532	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1128	5.16	0.97	12	0.08	1119.00	5978.00	9740	20230418	-40.76	5380	20240307	7.25	6420	-10.12	20240111	5380	7.25	20240307	9740	-40.76	20230418	5380	7.25	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
17	20240328	090543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5770	-30	5	-0.52	8276510	1424	1.27	5830	5830	5760	7540	4060	5800	5812.16	13.16	-1147	5906	5852	5776	5722	5646	5880	5750	98	1740	500	4290	10	1	19543877	1128	5.16	0.97	12	0.01	1119.00	5978.00	9740	20230418	-40.76	5380	20240307	7.25	6420	-10.12	20240111	5380	7.25	20240307	9740	-40.76	20230418	5380	7.25	20240307	6.05	N	058630	500	97 억	2571900	N	N	186	N	N
18	20240327	160541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	70	2	1.22	640085400	110865	141.67	5720	5830	5700	7440	4020	5730	5773.55	13.08	960	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1134	5.18	0.97	12	0.57	1119.00	5978.00	9740	20230418	-40.45	5380	20240307	7.81	6420	-9.66	20240111	5380	7.81	20240307	9740	-40.45	20230418	5380	7.81	20240307	6.08	N	058630	500	97 억	2555475	N	N	186	N	N
19	20240327	150542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	50	2	0.87	568044560	98419	125.76	5720	5830	5700	7440	4020	5730	5771.70	13.08	-1094	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1130	5.17	0.97	12	0.50	1119.00	5978.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
20	20240327	140543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	50	2	0.87	487167620	84450	107.91	5720	5830	5700	7440	4020	5730	5768.71	13.08	4128	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1130	5.17	0.97	12	0.43	1119.00	5978.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
21	20240327	130542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	50	2	0.87	451102190	78203	99.93	5720	5830	5700	7440	4020	5730	5768.35	13.08	4231	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1130	5.17	0.97	12	0.40	1119.00	5978.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
22	20240327	120542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	0	3	0.00	237364890	41332	52.82	5720	5780	5700	7440	4020	5730	5742.88	13.08	570	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1120	5.12	0.96	12	0.21	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
23	20240327	110541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	0	3	0.00	140919600	24560	31.38	5720	5770	5700	7440	4020	5730	5737.77	13.08	-191	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1120	5.12	0.96	12	0.13	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
24	20240327	100536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5760	30	2	0.52	105101770	18326	23.42	5720	5770	5700	7440	4020	5730	5735.12	13.08	1609	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1126	5.15	0.96	12	0.09	1119.00	5978.00	9740	20230418	-40.86	5380	20240307	7.06	6420	-10.28	20240111	5380	7.06	20240307	9740	-40.86	20230418	5380	7.06	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
25	20240327	090542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-10	5	-0.17	3637540	637	0.81	5720	5720	5700	7440	4020	5730	5710.42	13.08	155	5870	5800	5700	5630	5530	5835	5665	98	1710	500	4240	10	1	19543877	1118	5.11	0.96	12	0.00	1119.00	5978.00	9740	20230418	-41.27	5380	20240307	6.32	6420	-10.90	20240111	5380	6.32	20240307	9740	-41.27	20230418	5380	6.32	20240307	6.08	N	058630	500	97 억	2555475	N	N	14	N	N
26	20240326	160451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	100	2	1.78	435355990	76502	107.63	5600	5770	5600	7310	3950	5630	5690.76	12.87	39934	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1120	5.12	0.96	12	0.39	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.10	N	058630	500	97 억	2515539	N	N	14	N	N
27	20240326	150534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5690	60	2	1.07	400287580	70366	99.00	5600	5770	5600	7310	3950	5630	5688.65	12.87	37541	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1112	5.08	0.95	12	0.36	1119.00	5978.00	9740	20230418	-41.58	5380	20240307	5.76	6420	-11.37	20240111	5380	5.76	20240307	9740	-41.58	20230418	5380	5.76	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
28	20240326	140531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5710	80	2	1.42	374060970	65765	92.52	5600	5770	5600	7310	3950	5630	5687.84	12.87	34987	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1116	5.10	0.96	12	0.34	1119.00	5978.00	9740	20230418	-41.38	5380	20240307	6.13	6420	-11.06	20240111	5380	6.13	20240307	9740	-41.38	20230418	5380	6.13	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
29	20240326	130529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5670	40	2	0.71	314463300	55265	77.75	5600	5770	5600	7310	3950	5630	5690.10	12.87	27903	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1108	5.07	0.95	12	0.28	1119.00	5978.00	9740	20230418	-41.79	5380	20240307	5.39	6420	-11.68	20240111	5380	5.39	20240307	9740	-41.79	20230418	5380	5.39	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
30	20240326	120532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5700	70	2	1.24	278802460	49003	68.94	5600	5770	5600	7310	3950	5630	5689.50	12.87	25256	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1114	5.09	0.95	12	0.25	1119.00	5978.00	9740	20230418	-41.48	5380	20240307	5.95	6420	-11.21	20240111	5380	5.95	20240307	9740	-41.48	20230418	5380	5.95	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
31	20240326	110526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	100	2	1.78	264544690	46506	65.43	5600	5770	5600	7310	3950	5630	5688.40	12.87	26068	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1120	5.12	0.96	12	0.24	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
32	20240326	100533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	100	2	1.78	121508750	21491	30.24	5600	5730	5600	7310	3950	5630	5653.94	12.87	10550	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1120	5.12	0.96	12	0.11	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
33	20240326	090531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	20	2	0.36	12425090	2213	3.11	5600	5660	5600	7310	3950	5630	5614.59	12.87	1597	5730	5680	5630	5580	5530	5705	5605	98	1680	500	4160	10	1	19543877	1104	5.05	0.95	12	0.01	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.10	N	058630	500	97 억	2515539	N	N	0	N	N
34	20240325	160550	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5630	10	2	0.18	391548650	69717	135.57	5620	5680	5580	7300	3940	5620	5616.23	12.76	21532	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1100	5.03	0.94	12	0.36	1119.00	5978.00	9740	20230418	-42.20	5380	20240307	4.65	6420	-12.31	20240111	5380	4.65	20240307	9740	-42.20	20230418	5380	4.65	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
35	20240325	150553	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5610	-10	5	-0.18	362822650	64611	125.64	5620	5680	5580	7300	3940	5620	5615.49	12.76	21084	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1096	5.01	0.94	12	0.33	1119.00	5978.00	9740	20230418	-42.40	5380	20240307	4.28	6420	-12.62	20240111	5380	4.28	20240307	9740	-42.40	20230418	5380	4.28	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
36	20240325	140552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5620	0	3	0.00	263760160	46960	91.32	5620	5680	5580	7300	3940	5620	5616.70	12.76	12801	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1098	5.02	0.94	12	0.24	1119.00	5978.00	9740	20230418	-42.30	5380	20240307	4.46	6420	-12.46	20240111	5380	4.46	20240307	9740	-42.30	20230418	5380	4.46	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
37	20240325	130553	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5630	10	2	0.18	237041840	42206	82.07	5620	5680	5580	7300	3940	5620	5616.31	12.76	12022	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1100	5.03	0.94	12	0.22	1119.00	5978.00	9740	20230418	-42.20	5380	20240307	4.65	6420	-12.31	20240111	5380	4.65	20240307	9740	-42.20	20230418	5380	4.65	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
38	20240325	120556	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5600	-20	5	-0.36	197124870	35088	68.23	5620	5680	5580	7300	3940	5620	5618.01	12.76	9485	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1094	5.00	0.94	12	0.18	1119.00	5978.00	9740	20230418	-42.51	5380	20240307	4.09	6420	-12.77	20240111	5380	4.09	20240307	9740	-42.51	20230418	5380	4.09	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
39	20240325	110551	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	30	2	0.53	156214370	27804	54.07	5620	5680	5580	7300	3940	5620	5618.41	12.76	9381	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1104	5.05	0.95	12	0.14	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
40	20240325	100552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5640	20	2	0.36	136649680	24326	47.30	5620	5680	5580	7300	3940	5620	5617.43	12.76	9024	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1102	5.04	0.94	12	0.12	1119.00	5978.00	9740	20230418	-42.09	5380	20240307	4.83	6420	-12.15	20240111	5380	4.83	20240307	9740	-42.09	20230418	5380	4.83	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
41	20240325	090554	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	60	2	1.07	7612750	1347	2.62	5620	5680	5620	7300	3940	5620	5651.63	12.76	-314	5726	5672	5636	5582	5546	5655	5565	98	1680	500	4150	10	1	19543877	1110	5.08	0.95	12	0.01	1119.00	5978.00	9740	20230418	-41.68	5380	20240307	5.58	6420	-11.53	20240111	5380	5.58	20240307	9740	-41.68	20230418	5380	5.58	20240307	6.10	N	058630	500	97 억	2493713	N	N	0	N	N
42	20240322	160552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5620	-40	5	-0.71	289172940	51331	111.25	5660	5690	5600	7350	3970	5660	5633.51	12.75	1994	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1098	5.02	0.94	12	0.26	1119.00	5978.00	9740	20230418	-42.30	5380	20240307	4.46	6420	-12.46	20240111	5380	4.46	20240307	9740	-42.30	20230418	5380	4.46	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
43	20240322	150554	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	-10	5	-0.18	269611590	47852	103.71	5660	5690	5600	7350	3970	5660	5634.28	12.75	1569	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1104	5.05	0.95	12	0.24	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
44	20240322	140549	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	-10	5	-0.18	222939550	39579	85.78	5660	5690	5600	7350	3970	5660	5632.77	12.75	-523	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1104	5.05	0.95	12	0.20	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
45	20240322	130552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	-10	5	-0.18	190641330	33883	73.44	5660	5680	5600	7350	3970	5660	5626.46	12.75	-1358	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1104	5.05	0.95	12	0.17	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
46	20240322	120547	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	-10	5	-0.18	179709690	31939	69.22	5660	5680	5600	7350	3970	5660	5626.65	12.75	-1464	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1104	5.05	0.95	12	0.16	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
47	20240322	110553	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5620	-40	5	-0.71	160068270	28444	61.65	5660	5680	5600	7350	3970	5660	5627.49	12.75	-1870	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1098	5.02	0.94	12	0.15	1119.00	5978.00	9740	20230418	-42.30	5380	20240307	4.46	6420	-12.46	20240111	5380	4.46	20240307	9740	-42.30	20230418	5380	4.46	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
48	20240322	100548	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5640	-20	5	-0.35	113105560	20077	43.51	5660	5680	5600	7350	3970	5660	5633.59	12.75	-2707	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1102	5.04	0.94	12	0.10	1119.00	5978.00	9740	20230418	-42.09	5380	20240307	4.83	6420	-12.15	20240111	5380	4.83	20240307	9740	-42.09	20230418	5380	4.83	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
49	20240322	090547	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	-10	5	-0.18	21162680	3739	8.10	5660	5680	5650	7350	3970	5660	5659.98	12.75	1598	5806	5732	5686	5612	5566	5710	5590	98	1690	500	4180	10	1	19543877	1104	5.05	0.95	12	0.02	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.06	N	058630	500	97 억	2491722	N	N	3	N	N
50	20240321	160547	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	0	3	0.00	260200400	45769	107.22	5680	5760	5640	7350	3970	5660	5685.10	12.78	-6604	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1106	5.06	0.95	12	0.23	1119.00	5978.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2498327	N	N	3	N	N
51	20240321	150548	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	-10	5	-0.18	240413700	42270	99.02	5680	5760	5650	7350	3970	5660	5687.57	12.78	-5914	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1104	5.05	0.95	12	0.22	1119.00	5978.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
52	20240321	140549	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5690	30	2	0.53	209746650	36852	86.33	5680	5760	5660	7350	3970	5660	5691.59	12.78	-5354	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1112	5.08	0.95	12	0.19	1119.00	5978.00	9740	20230418	-41.58	5380	20240307	5.76	6420	-11.37	20240111	5380	5.76	20240307	9740	-41.58	20230418	5380	5.76	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
53	20240321	130543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	20	2	0.35	190822070	33535	78.56	5680	5760	5660	7350	3970	5660	5690.24	12.78	-3558	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1110	5.08	0.95	12	0.17	1119.00	5978.00	9740	20230418	-41.68	5380	20240307	5.58	6420	-11.53	20240111	5380	5.58	20240307	9740	-41.68	20230418	5380	5.58	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
54	20240321	120548	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5690	30	2	0.53	152125740	26728	62.61	5680	5760	5660	7350	3970	5660	5691.62	12.78	-3675	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1112	5.08	0.95	12	0.14	1119.00	5978.00	9740	20230418	-41.58	5380	20240307	5.76	6420	-11.37	20240111	5380	5.76	20240307	9740	-41.58	20230418	5380	5.76	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
55	20240321	110546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	0	3	0.00	116376760	20430	47.86	5680	5760	5660	7350	3970	5660	5696.37	12.78	-2919	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1106	5.06	0.95	12	0.10	1119.00	5978.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
56	20240321	100550	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	70	2	1.24	69790950	12239	28.67	5680	5760	5670	7350	3970	5660	5702.34	12.78	-820	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1120	5.12	0.96	12	0.06	1119.00	5978.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
57	20240321	090550	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5670	10	2	0.18	5924200	1044	2.45	5680	5690	5670	7350	3970	5660	5674.52	12.78	-247	5813	5736	5683	5606	5553	5710	5580	98	1690	500	4180	10	1	19543877	1108	5.07	0.95	12	0.01	1119.00	5978.00	9740	20230418	-41.79	5380	20240307	5.39	6420	-11.68	20240111	5380	5.39	20240307	9740	-41.79	20230418	5380	5.39	20240307	6.00	N	058630	500	97 억	2498327	N	N	0	N	N
58	20240320	160543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-50	5	-0.88	241779180	42687	42.70	5740	5760	5630	7420	4000	5710	5664.01	12.84	-10001	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1106	4.88	1.15	12	0.22	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
59	20240320	150544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-50	5	-0.88	219866690	38811	38.82	5740	5760	5630	7420	4000	5710	5665.06	12.84	-9605	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1106	4.88	1.15	12	0.20	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
60	20240320	140548	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-50	5	-0.88	211862600	37397	37.40	5740	5760	5630	7420	4000	5710	5665.23	12.84	-9457	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1106	4.88	1.15	12	0.19	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
61	20240320	130550	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5670	-40	5	-0.70	202235330	35696	35.70	5740	5760	5630	7420	4000	5710	5665.49	12.84	-8735	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1108	4.89	1.15	12	0.18	1159.00	4913.00	9740	20230418	-41.79	5380	20240307	5.39	6420	-11.68	20240111	5380	5.39	20240307	9740	-41.79	20230418	5380	5.39	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
62	20240320	120546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-50	5	-0.88	190215260	33571	33.58	5740	5760	5630	7420	4000	5710	5666.06	12.84	-8087	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1106	4.88	1.15	12	0.17	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
63	20240320	110545	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-50	5	-0.88	117585510	20714	20.72	5740	5760	5650	7420	4000	5710	5676.62	12.84	-1353	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1106	4.88	1.15	12	0.11	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
64	20240320	100543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-50	5	-0.88	65443880	11496	11.50	5740	5760	5650	7420	4000	5710	5692.75	12.84	-2019	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1106	4.88	1.15	12	0.06	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
65	20240320	090542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	40	2	0.70	6801450	1183	1.18	5740	5760	5720	7420	4000	5710	5749.32	12.84	-1080	5896	5802	5756	5662	5616	5780	5640	98	1710	500	4220	10	1	19543877	1124	4.96	1.17	12	0.01	1159.00	4913.00	9740	20230418	-40.97	5380	20240307	6.88	6420	-10.44	20240111	5380	6.88	20240307	9740	-40.97	20230418	5380	6.88	20240307	6.00	N	058630	500	97 억	2508529	N	N	95	N	N
66	20240319	160537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5710	-80	5	-1.38	576251770	99954	165.33	5750	5850	5710	7520	4060	5790	5765.68	12.89	-10061	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1116	4.93	1.16	12	0.51	1159.00	4913.00	9740	20230418	-41.38	5380	20240307	6.13	6420	-11.06	20240111	5380	6.13	20240307	9740	-41.38	20230418	5380	6.13	20240307	5.99	N	058630	500	97 억	2518990	N	N	95	N	N
67	20240319	150544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	-60	5	-1.04	531553450	92141	152.40	5750	5850	5730	7520	4060	5790	5768.91	12.89	-9179	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1120	4.94	1.17	12	0.47	1159.00	4913.00	9740	20230418	-41.17	5380	20240307	6.51	6420	-10.75	20240111	5380	6.51	20240307	9740	-41.17	20230418	5380	6.51	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
68	20240319	140544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	-40	5	-0.69	443582810	76795	127.02	5750	5850	5730	7520	4060	5790	5776.19	12.89	-5925	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1124	4.96	1.17	12	0.39	1159.00	4913.00	9740	20230418	-40.97	5380	20240307	6.88	6420	-10.44	20240111	5380	6.88	20240307	9740	-40.97	20230418	5380	6.88	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
69	20240319	130516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	-40	5	-0.69	358180090	61936	102.44	5750	5850	5750	7520	4060	5790	5783.07	12.89	-4876	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1124	4.96	1.17	12	0.32	1159.00	4913.00	9740	20230418	-40.97	5380	20240307	6.88	6420	-10.44	20240111	5380	6.88	20240307	9740	-40.97	20230418	5380	6.88	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
70	20240319	120542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5770	-20	5	-0.35	282318930	48785	80.69	5750	5850	5750	7520	4060	5790	5787.00	12.89	4793	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1128	4.98	1.17	12	0.25	1159.00	4913.00	9740	20230418	-40.76	5380	20240307	7.25	6420	-10.12	20240111	5380	7.25	20240307	9740	-40.76	20230418	5380	7.25	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
71	20240319	110539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	0	3	0.00	243784480	42122	69.67	5750	5850	5750	7520	4060	5790	5787.58	12.89	5526	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1132	5.00	1.18	12	0.22	1159.00	4913.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
72	20240319	100543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	30	2	0.52	159847970	27581	45.62	5750	5850	5750	7520	4060	5790	5795.58	12.89	5277	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1137	5.02	1.18	12	0.14	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
73	20240319	090543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	20	2	0.35	36495180	6311	10.44	5750	5820	5750	7520	4060	5790	5782.79	12.89	-188	5870	5830	5780	5740	5690	5850	5760	98	1730	500	4280	10	1	19543877	1135	5.01	1.18	12	0.03	1159.00	4913.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	5.99	N	058630	500	97 억	2518990	N	N	77	N	N
74	20240318	160539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	10	2	0.17	346993040	60088	68.89	5770	5820	5730	7510	4050	5780	5774.66	12.79	19914	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1132	5.00	1.18	12	0.31	1159.00	4913.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	5.97	N	058630	500	97 억	2500111	N	N	77	N	N
75	20240318	150542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	20	2	0.35	318818360	55231	63.32	5770	5810	5730	7510	4050	5780	5772.45	12.79	19929	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1134	5.00	1.18	12	0.28	1159.00	4913.00	9740	20230418	-40.45	5380	20240307	7.81	6420	-9.66	20240111	5380	7.81	20240307	9740	-40.45	20230418	5380	7.81	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
76	20240318	140539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5770	-10	5	-0.17	276545320	47928	54.95	5770	5810	5730	7510	4050	5780	5770.02	12.79	21011	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1128	4.98	1.17	12	0.25	1159.00	4913.00	9740	20230418	-40.76	5380	20240307	7.25	6420	-10.12	20240111	5380	7.25	20240307	9740	-40.76	20230418	5380	7.25	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
77	20240318	130540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	10	2	0.17	259250970	44932	51.52	5770	5810	5730	7510	4050	5780	5769.85	12.79	20671	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1132	5.00	1.18	12	0.23	1159.00	4913.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
78	20240318	120538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	10	2	0.17	249011420	43158	49.48	5770	5810	5730	7510	4050	5780	5769.76	12.79	20369	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1132	5.00	1.18	12	0.22	1159.00	4913.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
79	20240318	110540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	20	2	0.35	227549070	39451	45.23	5770	5810	5730	7510	4050	5780	5767.89	12.79	19489	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1134	5.00	1.18	12	0.20	1159.00	4913.00	9740	20230418	-40.45	5380	20240307	7.81	6420	-9.66	20240111	5380	7.81	20240307	9740	-40.45	20230418	5380	7.81	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
80	20240318	100539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	20	2	0.35	197025470	34169	39.18	5770	5810	5730	7510	4050	5780	5766.21	12.79	18607	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1134	5.00	1.18	12	0.17	1159.00	4913.00	9740	20230418	-40.45	5380	20240307	7.81	6420	-9.66	20240111	5380	7.81	20240307	9740	-40.45	20230418	5380	7.81	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
81	20240318	090538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	0	3	0.00	15758880	2735	3.14	5770	5780	5730	7510	4050	5780	5761.93	12.79	1803	5926	5852	5786	5712	5646	5820	5680	98	1730	500	4270	10	1	19543877	1130	4.99	1.18	12	0.01	1159.00	4913.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	5.97	N	058630	500	97 억	2500111	N	N	0	N	N
82	20240315	160533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	-60	5	-1.03	498058400	86202	126.18	5830	5860	5720	7590	4090	5840	5777.80	12.92	-24911	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1130	4.99	1.18	12	0.44	1159.00	4913.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
83	20240315	150509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	-60	5	-1.03	482669520	83539	122.28	5830	5860	5720	7590	4090	5840	5777.77	12.92	-24298	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1130	4.99	1.18	12	0.43	1159.00	4913.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
84	20240315	140505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	-60	5	-1.03	414455350	71723	104.99	5830	5860	5720	7590	4090	5840	5778.56	12.92	-23862	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1130	4.99	1.18	12	0.37	1159.00	4913.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
85	20240315	130536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	-50	5	-0.86	392293530	67885	99.37	5830	5860	5720	7590	4090	5840	5778.80	12.92	-26047	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1132	5.00	1.18	12	0.35	1159.00	4913.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
86	20240315	120536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5740	-100	5	-1.71	349263110	60437	88.47	5830	5860	5720	7590	4090	5840	5778.96	12.92	-24977	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1122	4.95	1.17	12	0.31	1159.00	4913.00	9740	20230418	-41.07	5380	20240307	6.69	6420	-10.59	20240111	5380	6.69	20240307	9740	-41.07	20230418	5380	6.69	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
87	20240315	110529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	-90	5	-1.54	176946550	30769	45.04	5830	5830	5720	7590	4090	5840	5750.81	12.92	-8866	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1124	4.96	1.17	12	0.16	1159.00	4913.00	9740	20230418	-40.97	5380	20240307	6.88	6420	-10.44	20240111	5380	6.88	20240307	9740	-40.97	20230418	5380	6.88	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
88	20240315	100533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5760	-80	5	-1.37	138308520	24034	35.18	5830	5830	5720	7590	4090	5840	5754.70	12.92	-8125	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1126	4.97	1.17	12	0.12	1159.00	4913.00	9740	20230418	-40.86	5380	20240307	7.06	6420	-10.28	20240111	5380	7.06	20240307	9740	-40.86	20230418	5380	7.06	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
89	20240315	090536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	-40	5	-0.68	12174220	2100	3.07	5830	5830	5770	7590	4090	5840	5797.25	12.92	-336	5913	5876	5823	5786	5733	5895	5805	98	1750	500	4320	10	1	19543877	1134	5.00	1.18	12	0.01	1159.00	4913.00	9740	20230418	-40.45	5380	20240307	7.81	6420	-9.66	20240111	5380	7.81	20240307	9740	-40.45	20230418	5380	7.81	20240307	5.92	N	058630	500	97 억	2525025	N	N	287	N	N
90	20240314	160529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5840	10	2	0.17	384280010	66010	70.77	5830	5860	5770	7570	4090	5830	5821.54	12.97	-10063	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1141	5.04	1.19	12	0.34	1159.00	4913.00	9740	20230418	-40.04	5380	20240307	8.55	6420	-9.03	20240111	5380	8.55	20240307	9740	-40.04	20230418	5380	8.55	20240307	5.95	N	058630	500	97 억	2535088	N	N	287	N	N
91	20240314	150531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	30	2	0.51	365133790	62735	67.26	5830	5860	5770	7570	4090	5830	5820.26	12.97	-10054	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1145	5.06	1.19	12	0.32	1159.00	4913.00	9740	20230418	-39.84	5380	20240307	8.92	6420	-8.72	20240111	5380	8.92	20240307	9740	-39.84	20230418	5380	8.92	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
92	20240314	140531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5840	10	2	0.17	314165960	54014	57.91	5830	5840	5770	7570	4090	5830	5816.38	12.97	-10517	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1141	5.04	1.19	12	0.28	1159.00	4913.00	9740	20230418	-40.04	5380	20240307	8.55	6420	-9.03	20240111	5380	8.55	20240307	9740	-40.04	20230418	5380	8.55	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
93	20240314	130527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-20	5	-0.34	230085090	39560	42.41	5830	5840	5770	7570	4090	5830	5816.10	12.97	-11842	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1135	5.01	1.18	12	0.20	1159.00	4913.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
94	20240314	120529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	-10	5	-0.17	205349550	35314	37.86	5830	5840	5770	7570	4090	5830	5814.96	12.97	-10490	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1137	5.02	1.18	12	0.18	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
95	20240314	110529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5780	-50	5	-0.86	175745770	30225	32.40	5830	5840	5770	7570	4090	5830	5814.58	12.97	-9476	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1130	4.99	1.18	12	0.15	1159.00	4913.00	9740	20230418	-40.66	5380	20240307	7.43	6420	-9.97	20240111	5380	7.43	20240307	9740	-40.66	20230418	5380	7.43	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
96	20240314	100532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-20	5	-0.34	114066410	19571	20.98	5830	5840	5770	7570	4090	5830	5828.34	12.97	-8245	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1135	5.01	1.18	12	0.10	1159.00	4913.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
97	20240314	090531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	-10	5	-0.17	8892930	1536	1.65	5830	5840	5770	7570	4090	5830	5789.67	12.97	450	5983	5906	5823	5746	5663	5865	5705	98	1740	500	4310	10	1	19543877	1137	5.02	1.18	12	0.01	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	5.95	N	058630	500	97 억	2535088	N	N	20	N	N
98	20240313	160524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5830	0	3	0.00	535729420	92483	40.25	5900	5900	5740	7570	4090	5830	5792.73	12.98	-2463	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1139	5.03	1.19	12	0.47	1159.00	4913.00	9740	20230418	-40.14	5380	20240307	8.36	6420	-9.19	20240111	5380	8.36	20240307	9740	-40.14	20230418	5380	8.36	20240307	5.93	N	058630	500	97 억	2537484	N	N	20	N	N
99	20240313	150524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	-10	5	-0.17	476398650	82308	35.82	5900	5900	5740	7570	4090	5830	5788.00	12.98	-1445	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1137	5.02	1.18	12	0.42	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
100	20240313	140528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-20	5	-0.34	462300470	79884	34.77	5900	5900	5740	7570	4090	5830	5787.15	12.98	-1722	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1135	5.01	1.18	12	0.41	1159.00	4913.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
101	20240313	130530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	-10	5	-0.17	371062020	64115	27.91	5900	5900	5740	7570	4090	5830	5787.44	12.98	-2126	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1137	5.02	1.18	12	0.33	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
102	20240313	120527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5840	10	2	0.17	331644860	57327	24.95	5900	5900	5740	7570	4090	5830	5785.14	12.98	-1923	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1141	5.04	1.19	12	0.29	1159.00	4913.00	9740	20230418	-40.04	5380	20240307	8.55	6420	-9.03	20240111	5380	8.55	20240307	9740	-40.04	20230418	5380	8.55	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
103	20240313	110524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	-10	5	-0.17	280797400	48612	21.16	5900	5900	5740	7570	4090	5830	5776.30	12.98	1069	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1137	5.02	1.18	12	0.25	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
104	20240313	100523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	-30	5	-0.51	242838950	42063	18.31	5900	5900	5740	7570	4090	5830	5773.22	12.98	617	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1134	5.00	1.18	12	0.22	1159.00	4913.00	9740	20230418	-40.45	5380	20240307	7.81	6420	-9.66	20240111	5380	7.81	20240307	9740	-40.45	20230418	5380	7.81	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
105	20240313	090526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-20	5	-0.34	26093200	4457	1.94	5900	5900	5810	7570	4090	5830	5854.43	12.98	-2559	6050	5940	5800	5690	5550	5995	5745	98	1740	500	4310	10	1	19543877	1135	5.01	1.18	12	0.02	1159.00	4913.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	5.93	N	058630	500	97 억	2537484	N	N	0	N	N
106	20240312	160519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5830	180	2	3.19	1339241460	229690	334.60	5670	5910	5660	7340	3960	5650	5830.65	12.84	28405	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1139	5.03	1.19	12	1.18	1159.00	4913.00	9740	20230418	-40.14	5380	20240307	8.36	6420	-9.19	20240111	5380	8.36	20240307	9740	-40.14	20230418	5380	8.36	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
107	20240312	150518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	170	2	3.01	1308048240	224335	326.80	5670	5910	5660	7340	3960	5650	5830.78	12.84	27750	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1137	5.02	1.18	12	1.15	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
108	20240312	140514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	170	2	3.01	1245383000	213569	311.11	5670	5910	5660	7340	3960	5650	5831.29	12.84	28813	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1137	5.02	1.18	12	1.09	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
109	20240312	130458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	160	2	2.83	1185921420	203369	296.25	5670	5910	5660	7340	3960	5650	5831.38	12.84	28861	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1135	5.01	1.18	12	1.04	1159.00	4913.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
110	20240312	120522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5820	170	2	3.01	1141687140	195769	285.18	5670	5910	5660	7340	3960	5650	5831.81	12.84	29936	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1137	5.02	1.18	12	1.00	1159.00	4913.00	9740	20230418	-40.25	5380	20240307	8.18	6420	-9.35	20240111	5380	8.18	20240307	9740	-40.25	20230418	5380	8.18	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
111	20240312	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5830	180	2	3.19	1066915030	182927	266.47	5670	5910	5660	7340	3960	5650	5832.46	12.84	28233	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1139	5.03	1.19	12	0.94	1159.00	4913.00	9740	20230418	-40.14	5380	20240307	8.36	6420	-9.19	20240111	5380	8.36	20240307	9740	-40.14	20230418	5380	8.36	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
112	20240312	100518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5890	240	2	4.25	803432970	138066	201.12	5670	5890	5660	7340	3960	5650	5819.19	12.84	18592	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1151	5.08	1.20	12	0.71	1159.00	4913.00	9740	20230418	-39.53	5380	20240307	9.48	6420	-8.26	20240111	5380	9.48	20240307	9740	-39.53	20230418	5380	9.48	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
113	20240312	090518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	70	2	1.24	19330290	3389	4.94	5670	5730	5660	7340	3960	5650	5703.83	12.84	-907	5783	5716	5653	5586	5523	5750	5620	98	1690	500	4180	10	1	19543877	1118	4.94	1.16	12	0.02	1159.00	4913.00	9740	20230418	-41.27	5380	20240307	6.32	6420	-10.90	20240111	5380	6.32	20240307	9740	-41.27	20230418	5380	6.32	20240307	6.00	N	058630	500	97 억	2509138	N	N	359	N	N
114	20240311	160517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	0	3	0.00	386920280	68612	46.12	5630	5720	5590	7340	3960	5650	5639.25	12.95	-22545	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1104	4.87	1.15	12	0.35	1159.00	4913.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.07	N	058630	500	97 억	2531687	N	N	359	N	N
115	20240311	150518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5670	20	2	0.35	354771870	62928	42.30	5630	5720	5590	7340	3960	5650	5637.74	12.95	-18957	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1108	4.89	1.15	12	0.32	1159.00	4913.00	9740	20230418	-41.79	5380	20240307	5.39	6420	-11.68	20240111	5380	5.39	20240307	9740	-41.79	20230418	5380	5.39	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
116	20240311	140515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5670	20	2	0.35	274328230	48720	32.75	5630	5720	5590	7340	3960	5650	5630.71	12.95	-17747	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1108	4.89	1.15	12	0.25	1159.00	4913.00	9740	20230418	-41.79	5380	20240307	5.39	6420	-11.68	20240111	5380	5.39	20240307	9740	-41.79	20230418	5380	5.39	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
117	20240311	130518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5610	-40	5	-0.71	222136370	39476	26.54	5630	5720	5590	7340	3960	5650	5627.12	12.95	-12802	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1096	4.84	1.14	12	0.20	1159.00	4913.00	9740	20230418	-42.40	5380	20240307	4.28	6420	-12.62	20240111	5380	4.28	20240307	9740	-42.40	20230418	5380	4.28	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
118	20240311	120518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5610	-40	5	-0.71	194524200	34555	23.23	5630	5720	5590	7340	3960	5650	5629.41	12.95	-11817	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1096	4.84	1.14	12	0.18	1159.00	4913.00	9740	20230418	-42.40	5380	20240307	4.28	6420	-12.62	20240111	5380	4.28	20240307	9740	-42.40	20230418	5380	4.28	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
119	20240311	110514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	0	3	0.00	172183650	30589	20.56	5630	5720	5590	7340	3960	5650	5628.94	12.95	-9909	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1104	4.87	1.15	12	0.16	1159.00	4913.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
120	20240311	100507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5640	-10	5	-0.18	111584180	19811	13.32	5630	5720	5590	7340	3960	5650	5632.44	12.95	-8425	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1102	4.87	1.15	12	0.10	1159.00	4913.00	9740	20230418	-42.09	5380	20240307	4.83	6420	-12.15	20240111	5380	4.83	20240307	9740	-42.09	20230418	5380	4.83	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
121	20240311	090511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5610	-40	5	-0.71	18349180	3268	2.20	5630	5630	5590	7340	3960	5650	5614.80	12.95	-1858	6003	5826	5623	5446	5243	5915	5535	98	1690	500	4180	10	1	19543877	1096	4.84	1.14	12	0.02	1159.00	4913.00	9740	20230418	-42.40	5380	20240307	4.28	6420	-12.62	20240111	5380	4.28	20240307	9740	-42.40	20230418	5380	4.28	20240307	6.07	N	058630	500	97 억	2531687	N	N	2	N	N
122	20240308	160515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	270	2	5.02	829607770	148190	166.10	5450	5800	5420	6990	3770	5380	5598.22	12.98	-4235	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1104	4.87	1.15	12	0.76	1159.00	4913.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.05	N	058630	500	97 억	2535922	N	N	2	N	N
123	20240308	150513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5640	260	2	4.83	769494360	137534	154.15	5450	5800	5420	6990	3770	5380	5594.94	12.98	-2910	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1102	4.87	1.15	12	0.70	1159.00	4913.00	9740	20230418	-42.09	5380	20240307	4.83	6420	-12.15	20240111	5380	4.83	20240307	9740	-42.09	20230418	5380	4.83	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
124	20240308	140511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	280	2	5.20	699852360	125173	140.30	5450	5800	5420	6990	3770	5380	5591.08	12.98	-4458	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1106	4.88	1.15	12	0.64	1159.00	4913.00	9740	20230418	-41.89	5380	20240307	5.20	6420	-11.84	20240111	5380	5.20	20240307	9740	-41.89	20230418	5380	5.20	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
125	20240308	130510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5650	270	2	5.02	659852640	118078	132.35	5450	5800	5420	6990	3770	5380	5588.28	12.98	-3808	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1104	4.87	1.15	12	0.60	1159.00	4913.00	9740	20230418	-41.99	5380	20240307	5.02	6420	-11.99	20240111	5380	5.02	20240307	9740	-41.99	20230418	5380	5.02	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
126	20240308	120512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5630	250	2	4.65	580986730	104079	116.66	5450	5800	5420	6990	3770	5380	5582.17	12.98	-7128	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1100	4.86	1.15	12	0.53	1159.00	4913.00	9740	20230418	-42.20	5380	20240307	4.65	6420	-12.31	20240111	5380	4.65	20240307	9740	-42.20	20230418	5380	4.65	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
127	20240308	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5430	50	2	0.93	107925370	19808	22.20	5450	5490	5420	6990	3770	5380	5448.57	12.98	3425	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1061	4.69	1.11	12	0.10	1159.00	4913.00	9740	20230418	-44.25	5380	20240307	0.93	6420	-15.42	20240111	5380	0.93	20240307	9740	-44.25	20230418	5380	0.93	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
128	20240308	100508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5470	90	2	1.67	59879280	10971	12.30	5450	5490	5430	6990	3770	5380	5457.96	12.98	1141	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1069	4.72	1.11	12	0.06	1159.00	4913.00	9740	20230418	-43.84	5380	20240307	1.67	6420	-14.80	20240111	5380	1.67	20240307	9740	-43.84	20230418	5380	1.67	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
129	20240308	090507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5470	90	2	1.67	12497310	2290	2.57	5450	5470	5430	6990	3770	5380	5457.34	12.98	290	5606	5492	5436	5322	5266	5465	5295	98	1610	500	3980	10	1	19543877	1069	4.72	1.11	12	0.01	1159.00	4913.00	9740	20230418	-43.84	5380	20240307	1.67	6420	-14.80	20240111	5380	1.67	20240307	9740	-43.84	20230418	5380	1.67	20240307	6.05	N	058630	500	97 억	2535922	N	N	72	N	N
130	20240307	160509	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5380	-150	5	-2.71	474203880	86993	73.74	5530	5550	5380	7180	3880	5530	5451.49	12.98	-5	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1051	4.64	1.10	12	0.45	1159.00	4913.00	9740	20230418	-44.76	5380	20240307	0.00	6420	-16.20	20240111	5380	0.00	20240307	9740	-44.76	20230418	5380	0.00	20240307	6.08	N	058630	500	97 억	2535933	N	N	72	N	N
131	20240307	150449	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5430	-100	5	-1.81	364350560	66635	56.48	5530	5550	5430	7180	3880	5530	5467.86	12.98	-3131	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1061	4.69	1.11	12	0.34	1159.00	4913.00	9740	20230418	-44.25	5430	20240307	0.00	6420	-15.42	20240111	5430	0.00	20240307	9740	-44.25	20230418	5430	0.00	20240307	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
132	20240307	140502	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5440	-90	5	-1.63	302502840	55258	46.84	5530	5550	5440	7180	3880	5530	5474.37	12.98	-1789	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1063	4.69	1.11	12	0.28	1159.00	4913.00	9740	20230418	-44.15	5440	20240307	0.00	6420	-15.26	20240111	5440	0.00	20240307	9740	-44.15	20230418	5440	0.00	20240307	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
133	20240307	130503	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5450	-80	5	-1.45	270022940	49295	41.78	5530	5550	5440	7180	3880	5530	5477.69	12.98	-1625	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1065	4.70	1.11	12	0.25	1159.00	4913.00	9740	20230418	-44.05	5440	20240307	0.18	6420	-15.11	20240111	5440	0.18	20240307	9740	-44.05	20230418	5440	0.18	20240307	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
134	20240307	120507	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5470	-60	5	-1.08	231715660	42267	35.83	5530	5550	5450	7180	3880	5530	5482.19	12.98	-1260	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1069	4.72	1.11	12	0.22	1159.00	4913.00	9740	20230418	-43.84	5450	20240307	0.37	6420	-14.80	20240111	5450	0.37	20240307	9740	-43.84	20230418	5450	0.37	20240307	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
135	20240307	110509	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5520	-10	5	-0.18	196115410	35755	30.31	5530	5550	5450	7180	3880	5530	5484.98	12.98	-2265	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1079	4.76	1.12	12	0.18	1159.00	4913.00	9740	20230418	-43.33	5450	20240307	1.28	6420	-14.02	20240111	5450	1.28	20240307	9740	-43.33	20230418	5450	1.28	20240307	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
136	20240307	100505	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5470	-60	5	-1.08	142347220	25948	21.99	5530	5550	5450	7180	3880	5530	5485.86	12.98	-3067	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1069	4.72	1.11	12	0.13	1159.00	4913.00	9740	20230418	-43.84	5450	20240307	0.37	6420	-14.80	20240111	5450	0.37	20240307	9740	-43.84	20230418	5450	0.37	20240307	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
137	20240307	090506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5540	10	2	0.18	6357110	1148	0.97	5530	5550	5530	7180	3880	5530	5537.55	12.98	-202	5696	5612	5556	5472	5416	5585	5445	98	1650	500	4090	10	1	19543877	1083	4.78	1.13	12	0.01	1159.00	4913.00	9740	20230418	-43.12	5500	20240306	0.73	6420	-13.71	20240111	5500	0.73	20240306	9740	-43.12	20230418	5500	0.73	20240306	6.08	N	058630	500	97 억	2535933	N	N	0	N	N
138	20240306	160506	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5530	-80	5	-1.43	650762410	117325	105.08	5540	5640	5500	7290	3930	5610	5546.72	13.11	-26004	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1081	4.77	1.13	12	0.60	1159.00	4913.00	9740	20230418	-43.22	5500	20240306	0.55	6420	-13.86	20240111	5500	0.55	20240306	9740	-43.22	20230418	5500	0.55	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
139	20240306	150505	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5530	-80	5	-1.43	584661160	105346	94.35	5540	5640	5510	7290	3930	5610	5549.91	13.11	-24875	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1081	4.77	1.13	12	0.54	1159.00	4913.00	9740	20230418	-43.22	5510	20240306	0.36	6420	-13.86	20240111	5510	0.36	20240306	9740	-43.22	20230418	5510	0.36	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
140	20240306	140505	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5520	-90	5	-1.60	552565490	99533	89.14	5540	5640	5510	7290	3930	5610	5551.58	13.11	-23398	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1079	4.76	1.12	12	0.51	1159.00	4913.00	9740	20230418	-43.33	5510	20240306	0.18	6420	-14.02	20240111	5510	0.18	20240306	9740	-43.33	20230418	5510	0.18	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
141	20240306	130507	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5520	-90	5	-1.60	509688050	91761	82.18	5540	5640	5510	7290	3930	5610	5554.52	13.11	-20128	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1079	4.76	1.12	12	0.47	1159.00	4913.00	9740	20230418	-43.33	5510	20240306	0.18	6420	-14.02	20240111	5510	0.18	20240306	9740	-43.33	20230418	5510	0.18	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
142	20240306	120506	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5550	-60	5	-1.07	424782710	76395	68.42	5540	5640	5520	7290	3930	5610	5560.35	13.11	-16697	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1085	4.79	1.13	12	0.39	1159.00	4913.00	9740	20230418	-43.02	5520	20240306	0.54	6420	-13.55	20240111	5520	0.54	20240306	9740	-43.02	20230418	5520	0.54	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
143	20240306	110504	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5540	-70	5	-1.25	376783800	67721	60.65	5540	5640	5520	7290	3930	5610	5563.77	13.11	-11777	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1083	4.78	1.13	12	0.35	1159.00	4913.00	9740	20230418	-43.12	5520	20240306	0.36	6420	-13.71	20240111	5520	0.36	20240306	9740	-43.12	20230418	5520	0.36	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
144	20240306	100456	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5570	-40	5	-0.71	199347840	35748	32.02	5540	5640	5540	7290	3930	5610	5576.47	13.11	-1824	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1089	4.81	1.13	12	0.18	1159.00	4913.00	9740	20230418	-42.81	5540	20240306	0.54	6420	-13.24	20240111	5540	0.54	20240306	9740	-42.81	20230418	5540	0.54	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
145	20240306	090504	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5590	-20	5	-0.36	67354680	12121	10.86	5540	5630	5540	7290	3930	5610	5556.85	13.11	3192	5850	5730	5670	5550	5490	5700	5520	98	1680	500	4150	10	1	19543877	1093	4.82	1.14	12	0.06	1159.00	4913.00	9740	20230418	-42.61	5540	20240306	0.90	6420	-12.93	20240111	5540	0.90	20240306	9740	-42.61	20230418	5540	0.90	20240306	6.13	N	058630	500	97 억	2561945	N	N	0	N	N
146	20240305	160500	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5610	-170	5	-2.94	632625560	111544	100.22	5780	5790	5610	7510	4050	5780	5671.67	13.25	-26990	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1096	4.84	1.14	12	0.57	1159.00	4913.00	9740	20230418	-42.40	5610	20240305	0.00	6420	-12.62	20240111	5610	0.00	20240305	9740	-42.40	20230418	5610	0.00	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
147	20240305	150502	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5650	-130	5	-2.25	570031830	100399	90.21	5780	5790	5630	7510	4050	5780	5677.66	13.25	-26139	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1104	4.87	1.15	12	0.51	1159.00	4913.00	9740	20230418	-41.99	5630	20240305	0.36	6420	-11.99	20240111	5630	0.36	20240305	9740	-41.99	20230418	5630	0.36	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
148	20240305	140456	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5630	-150	5	-2.60	512997000	90304	81.14	5780	5790	5630	7510	4050	5780	5680.78	13.25	-26058	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1100	4.86	1.15	12	0.46	1159.00	4913.00	9740	20230418	-42.20	5630	20240305	0.00	6420	-12.31	20240111	5630	0.00	20240305	9740	-42.20	20230418	5630	0.00	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
149	20240305	130500	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5680	-100	5	-1.73	386009180	67836	60.95	5780	5790	5660	7510	4050	5780	5690.33	13.25	-11227	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1110	4.90	1.16	12	0.35	1159.00	4913.00	9740	20230418	-41.68	5660	20240305	0.35	6420	-11.53	20240111	5660	0.35	20240305	9740	-41.68	20230418	5660	0.35	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
150	20240305	120459	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5680	-100	5	-1.73	342752890	60213	54.10	5780	5790	5660	7510	4050	5780	5692.34	13.25	-8079	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1110	4.90	1.16	12	0.31	1159.00	4913.00	9740	20230418	-41.68	5660	20240305	0.35	6420	-11.53	20240111	5660	0.35	20240305	9740	-41.68	20230418	5660	0.35	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
151	20240305	110500	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5700	-80	5	-1.38	217703330	38164	34.29	5780	5790	5660	7510	4050	5780	5704.42	13.25	-4639	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1114	4.92	1.16	12	0.20	1159.00	4913.00	9740	20230418	-41.48	5660	20240305	0.71	6420	-11.21	20240111	5660	0.71	20240305	9740	-41.48	20230418	5660	0.71	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
152	20240305	100455	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5710	-70	5	-1.21	114088170	19935	17.91	5780	5790	5700	7510	4050	5780	5723.01	13.25	-4047	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1116	4.93	1.16	12	0.10	1159.00	4913.00	9740	20230418	-41.38	5700	20240305	0.18	6420	-11.06	20240111	5700	0.18	20240305	9740	-41.38	20230418	5700	0.18	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
153	20240305	090457	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5790	10	2	0.17	5866830	1016	0.91	5780	5790	5760	7510	4050	5780	5774.44	13.25	-296	5940	5860	5820	5740	5700	5840	5720	98	1730	500	4270	10	1	19543877	1132	5.00	1.18	12	0.01	1159.00	4913.00	9740	20230418	-40.55	5760	20240305	0.52	6420	-9.81	20240111	5760	0.52	20240305	9740	-40.55	20230418	5760	0.52	20240305	6.13	N	058630	500	97 억	2588983	N	N	0	N	N
154	20240304	160457	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5780	-100	5	-1.70	642978240	110485	117.77	5880	5900	5780	7640	4120	5880	5819.61	13.35	-19823	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1130	4.99	1.18	12	0.57	1159.00	4913.00	9740	20230418	-40.66	5780	20240304	0.00	6420	-9.97	20240111	5780	0.00	20240304	9740	-40.66	20230418	5780	0.00	20240304	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
155	20240304	150454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5800	-80	5	-1.36	566791940	97318	103.74	5880	5900	5790	7640	4120	5880	5824.12	13.35	-18045	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1134	5.00	1.18	12	0.50	1159.00	4913.00	9740	20230418	-40.45	5780	20240227	0.35	6420	-9.66	20240111	5780	0.35	20240227	9740	-40.45	20230418	5780	0.35	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
156	20240304	140428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-70	5	-1.19	534216350	91702	97.75	5880	5900	5790	7640	4120	5880	5825.57	13.35	-17779	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1135	5.01	1.18	12	0.47	1159.00	4913.00	9740	20230418	-40.35	5780	20240227	0.52	6420	-9.50	20240111	5780	0.52	20240227	9740	-40.35	20230418	5780	0.52	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
157	20240304	130451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-70	5	-1.19	460617690	79018	84.23	5880	5900	5790	7640	4120	5880	5829.28	13.35	-13196	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1135	5.01	1.18	12	0.40	1159.00	4913.00	9740	20230418	-40.35	5780	20240227	0.52	6420	-9.50	20240111	5780	0.52	20240227	9740	-40.35	20230418	5780	0.52	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
158	20240304	120430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	-70	5	-1.19	389981770	66848	71.26	5880	5900	5790	7640	4120	5880	5833.86	13.35	-3760	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1135	5.01	1.18	12	0.34	1159.00	4913.00	9740	20230418	-40.35	5780	20240227	0.52	6420	-9.50	20240111	5780	0.52	20240227	9740	-40.35	20230418	5780	0.52	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
159	20240304	110449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5840	-40	5	-0.68	269291560	46069	49.11	5880	5900	5810	7640	4120	5880	5845.40	13.35	3147	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1141	5.04	1.19	12	0.24	1159.00	4913.00	9740	20230418	-40.04	5780	20240227	1.04	6420	-9.03	20240111	5780	1.04	20240227	9740	-40.04	20230418	5780	1.04	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
160	20240304	100448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5870	-10	5	-0.17	143665960	24555	26.17	5880	5900	5810	7640	4120	5880	5850.78	13.35	7163	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1147	5.06	1.19	12	0.13	1159.00	4913.00	9740	20230418	-39.73	5780	20240227	1.56	6420	-8.57	20240111	5780	1.56	20240227	9740	-39.73	20230418	5780	1.56	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N
161	20240304	090449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	-20	5	-0.34	11012660	1873	2.00	5880	5880	5860	7640	4120	5880	5879.69	13.35	-22	5960	5920	5870	5830	5780	5895	5805	98	1760	500	4350	10	1	19543877	1145	5.06	1.19	12	0.01	1159.00	4913.00	9740	20230418	-39.84	5780	20240227	1.38	6420	-8.72	20240111	5780	1.38	20240227	9740	-39.84	20230418	5780	1.38	20240227	6.13	N	058630	500	97 억	2608808	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History