KissMeData/058630/price/prices-20240401.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5430	-50	5	-0.91	270931460	49517	118.58	5480	5530	5430	7120	3840	5480	5471.48	12.47	0	-6598	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1061	4.85	0.91	12	0.25	1119.00	5978.00	8840	20230424	-38.57	5150	20240419	5.44	6420	-15.42	20240111	5150	5.44	20240419	8740	-37.87	20230511	5150	5.44	20240419	5.78	N	058630	500	97 억		2436894	N	N	28	N	00	N
3	20240430	150608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5450	-30	5	-0.55	257230000	46994	112.53	5480	5530	5430	7120	3840	5480	5473.68	12.47	0	-5196	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1065	4.87	0.91	12	0.24	1119.00	5978.00	8840	20230424	-38.35	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
4	20240430	140609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5450	-30	5	-0.55	227245120	41484	99.34	5480	5530	5430	7120	3840	5480	5477.90	12.47	0	-2923	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1065	4.87	0.91	12	0.21	1119.00	5978.00	8840	20230424	-38.35	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
5	20240430	130608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5480	0	3	0.00	157183430	28679	68.68	5480	5530	5430	7120	3840	5480	5480.78	12.47	0	-3094	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1071	4.90	0.92	12	0.15	1119.00	5978.00	8840	20230424	-38.01	5150	20240419	6.41	6420	-14.64	20240111	5150	6.41	20240419	8740	-37.30	20230511	5150	6.41	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
6	20240430	120608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5470	-10	5	-0.18	91687090	16744	40.10	5480	5510	5430	7120	3840	5480	5475.82	12.47	0	-1223	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1069	4.89	0.92	12	0.09	1119.00	5978.00	8840	20230424	-38.12	5150	20240419	6.21	6420	-14.80	20240111	5150	6.21	20240419	8740	-37.41	20230511	5150	6.21	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
7	20240430	110606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5470	-10	5	-0.18	71609600	13082	31.33	5480	5510	5430	7120	3840	5480	5473.90	12.47	0	-1031	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1069	4.89	0.92	12	0.07	1119.00	5978.00	8840	20230424	-38.12	5150	20240419	6.21	6420	-14.80	20240111	5150	6.21	20240419	8740	-37.41	20230511	5150	6.21	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
8	20240430	100606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5480	0	3	0.00	39792690	7265	17.40	5480	5510	5430	7120	3840	5480	5477.31	12.47	0	-135	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1071	4.90	0.92	12	0.04	1119.00	5978.00	8840	20230424	-38.01	5150	20240419	6.41	6420	-14.64	20240111	5150	6.41	20240419	8740	-37.30	20230511	5150	6.41	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
9	20240430	090615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5450	-30	5	-0.55	2603390	477	1.14	5480	5480	5430	7120	3840	5480	5457.84	12.47	0	-204	5560	5520	5460	5420	5360	5540	5440	98	1640	500	4050	10	1	19543877	1065	4.87	0.91	12	0.00	1119.00	5978.00	8840	20230424	-38.35	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.78	N	058630	500	97 억		2436894	N	N	0	N	00	N
10	20240429	160556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5480	60	2	1.11	228188070	41748	58.35	5400	5500	5400	7040	3800	5420	5465.84	12.43	0	8336	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1071	4.90	0.92	12	0.21	1119.00	5978.00	9070	20230421	-39.58	5150	20240419	6.41	6420	-14.64	20240111	5150	6.41	20240419	8740	-37.30	20230511	5150	6.41	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
11	20240429	150606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5470	50	2	0.92	210627300	38543	53.87	5400	5500	5400	7040	3800	5420	5464.74	12.43	0	9695	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1069	4.89	0.92	12	0.20	1119.00	5978.00	9070	20230421	-39.69	5150	20240419	6.21	6420	-14.80	20240111	5150	6.21	20240419	8740	-37.41	20230511	5150	6.21	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
12	20240429	140545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5490	70	2	1.29	193286110	35380	49.45	5400	5500	5400	7040	3800	5420	5463.15	12.43	0	9564	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1073	4.91	0.92	12	0.18	1119.00	5978.00	9070	20230421	-39.47	5150	20240419	6.60	6420	-14.49	20240111	5150	6.60	20240419	8740	-37.19	20230511	5150	6.60	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
13	20240429	130607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5490	70	2	1.29	169627220	31066	43.42	5400	5500	5400	7040	3800	5420	5460.22	12.43	0	8666	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1073	4.91	0.92	12	0.16	1119.00	5978.00	9070	20230421	-39.47	5150	20240419	6.60	6420	-14.49	20240111	5150	6.60	20240419	8740	-37.19	20230511	5150	6.60	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
14	20240429	120606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5490	70	2	1.29	130261490	23877	33.37	5400	5500	5400	7040	3800	5420	5455.52	12.43	0	7908	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1073	4.91	0.92	12	0.12	1119.00	5978.00	9070	20230421	-39.47	5150	20240419	6.60	6420	-14.49	20240111	5150	6.60	20240419	8740	-37.19	20230511	5150	6.60	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
15	20240429	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5470	50	2	0.92	96805630	17768	24.83	5400	5480	5400	7040	3800	5420	5448.31	12.43	0	6567	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1069	4.89	0.92	12	0.09	1119.00	5978.00	9070	20230421	-39.69	5150	20240419	6.21	6420	-14.80	20240111	5150	6.21	20240419	8740	-37.41	20230511	5150	6.21	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
16	20240429	100606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5460	40	2	0.74	64367670	11834	16.54	5400	5460	5400	7040	3800	5420	5439.21	12.43	0	4472	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1067	4.88	0.91	12	0.06	1119.00	5978.00	9070	20230421	-39.80	5150	20240419	6.02	6420	-14.95	20240111	5150	6.02	20240419	8740	-37.53	20230511	5150	6.02	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
17	20240429	090605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5420	0	3	0.00	5311770	982	1.37	5400	5450	5400	7040	3800	5420	5409.13	12.43	0	28	5533	5476	5413	5356	5293	5445	5325	98	1620	500	4010	10	1	19543877	1059	4.84	0.91	12	0.01	1119.00	5978.00	9070	20230421	-40.24	5150	20240419	5.24	6420	-15.58	20240111	5150	5.24	20240419	8740	-37.99	20230511	5150	5.24	20240419	5.82	N	058630	500	97 억		2428762	N	N	0	N	00	N
18	20240426	160604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5420	-30	5	-0.55	385407500	71287	92.61	5450	5470	5350	7080	3820	5450	5406.41	12.51	0	-16568	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1059	4.84	0.91	12	0.36	1119.00	5978.00	9530	20230420	-43.13	5150	20240419	5.24	6420	-15.58	20240111	5150	5.24	20240419	8740	-37.99	20230511	5150	5.24	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
19	20240426	150604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5420	-30	5	-0.55	316979080	58657	76.20	5450	5470	5350	7080	3820	5450	5403.94	12.51	0	-13756	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1059	4.84	0.91	12	0.30	1119.00	5978.00	9530	20230420	-43.13	5150	20240419	5.24	6420	-15.58	20240111	5150	5.24	20240419	8740	-37.99	20230511	5150	5.24	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
20	20240426	140602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5400	-50	5	-0.92	274977960	50902	66.12	5450	5470	5350	7080	3820	5450	5402.11	12.51	0	-11754	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1055	4.83	0.90	12	0.26	1119.00	5978.00	9530	20230420	-43.34	5150	20240419	4.85	6420	-15.89	20240111	5150	4.85	20240419	8740	-38.22	20230511	5150	4.85	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
21	20240426	130602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	-70	5	-1.28	249193070	46132	59.93	5450	5470	5350	7080	3820	5450	5401.74	12.51	0	-10423	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1051	4.81	0.90	12	0.24	1119.00	5978.00	9530	20230420	-43.55	5150	20240419	4.47	6420	-16.20	20240111	5150	4.47	20240419	8740	-38.44	20230511	5150	4.47	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
22	20240426	120602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5410	-40	5	-0.73	186886440	34603	44.95	5450	5470	5350	7080	3820	5450	5400.87	12.51	0	-10162	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1057	4.83	0.90	12	0.18	1119.00	5978.00	9530	20230420	-43.23	5150	20240419	5.05	6420	-15.73	20240111	5150	5.05	20240419	8740	-38.10	20230511	5150	5.05	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
23	20240426	110602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	-60	5	-1.10	155284180	28758	37.36	5450	5470	5350	7080	3820	5450	5399.69	12.51	0	-9161	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1053	4.82	0.90	12	0.15	1119.00	5978.00	9530	20230420	-43.44	5150	20240419	4.66	6420	-16.04	20240111	5150	4.66	20240419	8740	-38.33	20230511	5150	4.66	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
24	20240426	100601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5400	-50	5	-0.92	111835620	20704	26.90	5450	5470	5350	7080	3820	5450	5401.64	12.51	0	-5931	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1055	4.83	0.90	12	0.11	1119.00	5978.00	9530	20230420	-43.34	5150	20240419	4.85	6420	-15.89	20240111	5150	4.85	20240419	8740	-38.22	20230511	5150	4.85	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
25	20240426	090604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5420	-30	5	-0.55	32639170	6017	7.82	5450	5470	5400	7080	3820	5450	5424.49	12.51	0	1781	5556	5502	5416	5362	5276	5530	5390	98	1630	500	4030	10	1	19543877	1059	4.84	0.91	12	0.03	1119.00	5978.00	9530	20230420	-43.13	5150	20240419	5.24	6420	-15.58	20240111	5150	5.24	20240419	8740	-37.99	20230511	5150	5.24	20240419	5.85	N	058630	500	97 억		2445851	N	N	0	N	00	N
26	20240425	160558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5450	60	2	1.11	415166390	76629	165.97	5340	5470	5330	7000	3780	5390	5417.85	12.50	0	2371	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1065	4.87	0.91	12	0.39	1119.00	5978.00	9650	20230419	-43.52	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
27	20240425	150602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	70	2	1.30	394453920	72832	157.74	5340	5470	5330	7000	3780	5390	5415.94	12.50	0	2758	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1067	4.88	0.91	12	0.37	1119.00	5978.00	9650	20230419	-43.42	5150	20240419	6.02	6420	-14.95	20240111	5150	6.02	20240419	8740	-37.53	20230511	5150	6.02	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
28	20240425	140559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	70	2	1.30	350198660	64724	140.18	5340	5470	5330	7000	3780	5390	5410.65	12.50	0	4933	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1067	4.88	0.91	12	0.33	1119.00	5978.00	9650	20230419	-43.42	5150	20240419	6.02	6420	-14.95	20240111	5150	6.02	20240419	8740	-37.53	20230511	5150	6.02	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
29	20240425	130602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5430	40	2	0.74	224163960	41551	89.99	5340	5440	5330	7000	3780	5390	5394.91	12.50	0	1889	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1061	4.85	0.91	12	0.21	1119.00	5978.00	9650	20230419	-43.73	5150	20240419	5.44	6420	-15.42	20240111	5150	5.44	20240419	8740	-37.87	20230511	5150	5.44	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
30	20240425	120558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5410	20	2	0.37	139761180	25998	56.31	5340	5410	5330	7000	3780	5390	5375.84	12.50	0	475	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1057	4.83	0.90	12	0.13	1119.00	5978.00	9650	20230419	-43.94	5150	20240419	5.05	6420	-15.73	20240111	5150	5.05	20240419	8740	-38.10	20230511	5150	5.05	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
31	20240425	110600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	-10	5	-0.19	76960400	14348	31.08	5340	5390	5330	7000	3780	5390	5363.84	12.50	0	-2101	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1051	4.81	0.90	12	0.07	1119.00	5978.00	9650	20230419	-44.25	5150	20240419	4.47	6420	-16.20	20240111	5150	4.47	20240419	8740	-38.44	20230511	5150	4.47	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
32	20240425	100559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	-10	5	-0.19	42709610	7975	17.27	5340	5390	5330	7000	3780	5390	5355.44	12.50	0	-1450	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1051	4.81	0.90	12	0.04	1119.00	5978.00	9650	20230419	-44.25	5150	20240419	4.47	6420	-16.20	20240111	5150	4.47	20240419	8740	-38.44	20230511	5150	4.47	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
33	20240425	090602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	-30	5	-0.56	2950560	552	1.20	5340	5360	5340	7000	3780	5390	5345.22	12.50	0	-129	5483	5436	5383	5336	5283	5460	5360	98	1610	500	3980	10	1	19543877	1048	4.79	0.90	12	0.00	1119.00	5978.00	9650	20230419	-44.46	5150	20240419	4.08	6420	-16.51	20240111	5150	4.08	20240419	8740	-38.67	20230511	5150	4.08	20240419	5.84	N	058630	500	97 억		2442496	N	N	0	N	00	N
34	20240424	160556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	30	2	0.56	246475750	45961	93.11	5330	5430	5330	6960	3760	5360	5362.71	12.53	0	-5636	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1053	4.82	0.90	12	0.24	1119.00	5978.00	9740	20230418	-44.66	5150	20240419	4.66	6420	-16.04	20240111	5150	4.66	20240419	8840	-39.03	20230424	5150	4.66	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
35	20240424	150557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	10	2	0.19	226967070	42335	85.76	5330	5430	5330	6960	3760	5360	5361.22	12.53	0	-4825	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1050	4.80	0.90	12	0.22	1119.00	5978.00	9740	20230418	-44.87	5150	20240419	4.27	6420	-16.36	20240111	5150	4.27	20240419	8840	-39.25	20230424	5150	4.27	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
36	20240424	140556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	10	2	0.19	192286320	35870	72.67	5330	5430	5330	6960	3760	5360	5360.64	12.53	0	-2297	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1050	4.80	0.90	12	0.18	1119.00	5978.00	9740	20230418	-44.87	5150	20240419	4.27	6420	-16.36	20240111	5150	4.27	20240419	8840	-39.25	20230424	5150	4.27	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
37	20240424	130602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	10	2	0.19	181791180	33914	68.70	5330	5430	5330	6960	3760	5360	5360.36	12.53	0	-1916	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1050	4.80	0.90	12	0.17	1119.00	5978.00	9740	20230418	-44.87	5150	20240419	4.27	6420	-16.36	20240111	5150	4.27	20240419	8840	-39.25	20230424	5150	4.27	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
38	20240424	120558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	-10	5	-0.19	152586720	28472	57.68	5330	5430	5330	6960	3760	5360	5359.19	12.53	0	-1282	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1046	4.78	0.89	12	0.15	1119.00	5978.00	9740	20230418	-45.07	5150	20240419	3.88	6420	-16.67	20240111	5150	3.88	20240419	8840	-39.48	20230424	5150	3.88	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
39	20240424	110556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	10	2	0.19	113364420	21145	42.84	5330	5430	5330	6960	3760	5360	5361.29	12.53	0	1798	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1050	4.80	0.90	12	0.11	1119.00	5978.00	9740	20230418	-44.87	5150	20240419	4.27	6420	-16.36	20240111	5150	4.27	20240419	8840	-39.25	20230424	5150	4.27	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
40	20240424	100556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	0	3	0.00	86023590	16057	32.53	5330	5430	5330	6960	3760	5360	5357.39	12.53	0	4377	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1048	4.79	0.90	12	0.08	1119.00	5978.00	9740	20230418	-44.97	5150	20240419	4.08	6420	-16.51	20240111	5150	4.08	20240419	8840	-39.37	20230424	5150	4.08	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
41	20240424	090558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	10	2	0.19	54373590	10158	20.58	5330	5430	5330	6960	3760	5360	5352.78	12.53	0	5741	5533	5446	5353	5266	5173	5450	5270	98	1600	500	3960	10	1	19543877	1050	4.80	0.90	12	0.05	1119.00	5978.00	9740	20230418	-44.87	5150	20240419	4.27	6420	-16.36	20240111	5150	4.27	20240419	8840	-39.25	20230424	5150	4.27	20240419	5.83	N	058630	500	97 억		2448382	N	N	5	N	00	N
42	20240423	160535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	30	2	0.56	264095500	49362	93.06	5360	5440	5260	6920	3740	5330	5350.18	12.63	0	-20488	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1048	4.79	0.90	12	0.25	1119.00	5978.00	9740	20230418	-44.97	5150	20240419	4.08	6420	-16.51	20240111	5150	4.08	20240419	8840	-39.37	20230424	5150	4.08	20240419	5.86	N	058630	500	97 억		2468953	N	N	5	N	00	N
43	20240423	150555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	-10	5	-0.19	249395870	46617	87.89	5360	5440	5260	6920	3740	5330	5349.89	12.63	0	-19211	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1040	4.75	0.89	12	0.24	1119.00	5978.00	9740	20230418	-45.38	5150	20240419	3.30	6420	-17.13	20240111	5150	3.30	20240419	8840	-39.82	20230424	5150	3.30	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
44	20240423	140556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	0	3	0.00	232828400	43503	82.02	5360	5440	5260	6920	3740	5330	5352.01	12.63	0	-18621	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1042	4.76	0.89	12	0.22	1119.00	5978.00	9740	20230418	-45.28	5150	20240419	3.50	6420	-16.98	20240111	5150	3.50	20240419	8840	-39.71	20230424	5150	3.50	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
45	20240423	130553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	20	2	0.38	219611550	41025	77.35	5360	5440	5260	6920	3740	5330	5353.12	12.63	0	-18367	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1046	4.78	0.89	12	0.21	1119.00	5978.00	9740	20230418	-45.07	5150	20240419	3.88	6420	-16.67	20240111	5150	3.88	20240419	8840	-39.48	20230424	5150	3.88	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
46	20240423	120554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	0	3	0.00	198124380	37005	69.77	5360	5440	5260	6920	3740	5330	5353.99	12.63	0	-16017	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1042	4.76	0.89	12	0.19	1119.00	5978.00	9740	20230418	-45.28	5150	20240419	3.50	6420	-16.98	20240111	5150	3.50	20240419	8840	-39.71	20230424	5150	3.50	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
47	20240423	110556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	20	2	0.38	133615400	24912	46.97	5360	5440	5260	6920	3740	5330	5363.50	12.63	0	-8341	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1046	4.78	0.89	12	0.13	1119.00	5978.00	9740	20230418	-45.07	5150	20240419	3.88	6420	-16.67	20240111	5150	3.88	20240419	8840	-39.48	20230424	5150	3.88	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
48	20240423	100555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	0	3	0.00	88304640	16450	31.01	5360	5440	5260	6920	3740	5330	5368.06	12.63	0	-4142	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1042	4.76	0.89	12	0.08	1119.00	5978.00	9740	20230418	-45.28	5150	20240419	3.50	6420	-16.98	20240111	5150	3.50	20240419	8840	-39.71	20230424	5150	3.50	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
49	20240423	090555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	20	2	0.38	2463750	460	0.87	5360	5360	5350	6920	3740	5330	5355.98	12.63	0	47	5416	5372	5316	5272	5216	5395	5295	98	1590	500	3940	10	1	19543877	1046	4.78	0.89	12	0.00	1119.00	5978.00	9740	20230418	-45.07	5150	20240419	3.88	6420	-16.67	20240111	5150	3.88	20240419	8840	-39.48	20230424	5150	3.88	20240419	5.86	N	058630	500	97 억		2468953	N	N	10	N	00	N
50	20240422	160553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	50	2	0.95	282584430	53041	89.03	5300	5360	5260	6860	3700	5280	5327.66	12.68	0	-8185	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1042	4.76	0.89	12	0.27	1119.00	5978.00	9740	20230418	-45.28	5150	20240419	3.50	6420	-16.98	20240111	5150	3.50	20240419	8840	-39.71	20230424	5150	3.50	20240419	5.87	N	058630	500	97 억		2477454	N	N	10	N	00	N
51	20240422	150553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	40	2	0.76	274031430	51436	86.34	5300	5360	5260	6860	3700	5280	5327.62	12.68	0	-7910	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1040	4.75	0.89	12	0.26	1119.00	5978.00	9740	20230418	-45.38	5150	20240419	3.30	6420	-17.13	20240111	5150	3.30	20240419	8840	-39.82	20230424	5150	3.30	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
52	20240422	140552	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	50	2	0.95	253427540	47566	79.84	5300	5360	5260	6860	3700	5280	5327.91	12.68	0	-5983	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1042	4.76	0.89	12	0.24	1119.00	5978.00	9740	20230418	-45.28	5150	20240419	3.50	6420	-16.98	20240111	5150	3.50	20240419	8840	-39.71	20230424	5150	3.50	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
53	20240422	130551	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	70	2	1.33	174473210	32789	55.04	5300	5360	5260	6860	3700	5280	5321.09	12.68	0	-970	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1046	4.78	0.89	12	0.17	1119.00	5978.00	9740	20230418	-45.07	5150	20240419	3.88	6420	-16.67	20240111	5150	3.88	20240419	8840	-39.48	20230424	5150	3.88	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
54	20240422	120551	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	50	2	0.95	125030310	23540	39.51	5300	5350	5260	6860	3700	5280	5311.40	12.68	0	341	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1042	4.76	0.89	12	0.12	1119.00	5978.00	9740	20230418	-45.28	5150	20240419	3.50	6420	-16.98	20240111	5150	3.50	20240419	8840	-39.71	20230424	5150	3.50	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
55	20240422	110551	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	60	2	1.14	92811260	17497	29.37	5300	5340	5260	6860	3700	5280	5304.41	12.68	0	-923	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1044	4.77	0.89	12	0.09	1119.00	5978.00	9740	20230418	-45.17	5150	20240419	3.69	6420	-16.82	20240111	5150	3.69	20240419	8840	-39.59	20230424	5150	3.69	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
56	20240422	100552	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	40	2	0.76	44224710	8352	14.02	5300	5340	5260	6860	3700	5280	5295.10	12.68	0	-371	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1040	4.75	0.89	12	0.04	1119.00	5978.00	9740	20230418	-45.38	5150	20240419	3.30	6420	-17.13	20240111	5150	3.30	20240419	8840	-39.82	20230424	5150	3.30	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
57	20240422	090551	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5270	-10	5	-0.19	3102630	587	0.99	5300	5300	5260	6860	3700	5280	5285.57	12.68	0	-238	5446	5362	5256	5172	5066	5310	5120	98	1580	500	3900	10	1	19543877	1030	4.71	0.88	12	0.00	1119.00	5978.00	9740	20230418	-45.89	5150	20240419	2.33	6420	-17.91	20240111	5150	2.33	20240419	8840	-40.38	20230424	5150	2.33	20240419	5.87	N	058630	500	97 억		2477454	N	N	15	N	00	N
58	20240419	160527	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5280	-40	5	-0.75	311341560	59569	143.09	5320	5340	5150	6910	3730	5320	5226.55	12.76	0	-16862	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1032	4.72	0.88	12	0.30	1119.00	5978.00	9740	20230418	-45.79	5150	20240419	2.52	6420	-17.76	20240111	5150	2.52	20240419	9650	-45.28	20230419	5150	2.52	20240419	5.91	N	058630	500	97 억		2494471	N	N	15	N	00	N
59	20240419	150531	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5290	-30	5	-0.56	301086800	57621	138.41	5320	5340	5150	6910	3730	5320	5225.30	12.76	0	-16127	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1034	4.73	0.88	12	0.29	1119.00	5978.00	9740	20230418	-45.69	5150	20240419	2.72	6420	-17.60	20240111	5150	2.72	20240419	9650	-45.18	20230419	5150	2.72	20240419	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
60	20240419	140526	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5240	-80	5	-1.50	269346840	51583	123.91	5320	5340	5150	6910	3730	5320	5221.62	12.76	0	-15292	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1024	4.68	0.88	12	0.26	1119.00	5978.00	9740	20230418	-46.20	5150	20240419	1.75	6420	-18.38	20240111	5150	1.75	20240419	9650	-45.70	20230419	5150	1.75	20240419	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
61	20240419	130528	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5240	-80	5	-1.50	247911390	47497	114.09	5320	5340	5150	6910	3730	5320	5219.52	12.76	0	-15264	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1024	4.68	0.88	12	0.24	1119.00	5978.00	9740	20230418	-46.20	5150	20240419	1.75	6420	-18.38	20240111	5150	1.75	20240419	9650	-45.70	20230419	5150	1.75	20240419	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
62	20240419	120525	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5160	-160	5	-3.01	233050230	44649	107.25	5320	5340	5150	6910	3730	5320	5219.61	12.76	0	-14530	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1008	4.61	0.86	12	0.23	1119.00	5978.00	9740	20230418	-47.02	5150	20240419	0.19	6420	-19.63	20240111	5150	0.19	20240419	9650	-46.53	20230419	5150	0.19	20240419	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
63	20240419	110530	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5230	-90	5	-1.69	92155280	17496	42.03	5320	5340	5220	6910	3730	5320	5267.22	12.76	0	-7376	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1022	4.67	0.87	12	0.09	1119.00	5978.00	9740	20230418	-46.30	5220	20240419	0.19	6420	-18.54	20240111	5220	0.19	20240419	9650	-45.80	20230419	5220	0.19	20240419	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
64	20240419	100529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	0	3	0.00	30375610	5766	13.85	5320	5320	5230	6910	3730	5320	5268.06	12.76	0	-137	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1040	4.75	0.89	12	0.03	1119.00	5978.00	9740	20230418	-45.38	5220	20240418	1.92	6420	-17.13	20240111	5220	1.92	20240418	9650	-44.87	20230419	5220	1.92	20240418	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
65	20240419	090525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-20	5	-0.38	1656900	313	0.75	5320	5320	5250	6910	3730	5320	5293.61	12.76	0	-83	5426	5372	5296	5242	5166	5400	5270	98	1590	500	3930	10	1	19543877	1036	4.74	0.89	12	0.00	1119.00	5978.00	9740	20230418	-45.59	5220	20240418	1.53	6420	-17.45	20240111	5220	1.53	20240418	9650	-45.08	20230419	5220	1.53	20240418	5.91	N	058630	500	97 억		2494471	N	N	38	N	00	N
66	20240418	160524	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5320	70	2	1.33	220893350	41596	64.93	5220	5350	5220	6820	3680	5250	5310.45	12.72	0	7782	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1040	4.75	0.89	12	0.21	1119.00	5978.00	9740	20230418	-45.38	5220	20240418	1.92	6420	-17.13	20240111	5220	1.92	20240418	9740	-45.38	20230418	5220	1.92	20240418	6.03	N	058630	500	97 억		2486831	N	N	38	N	00	N
67	20240418	150525	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5310	60	2	1.14	216796770	40826	63.73	5220	5350	5220	6820	3680	5250	5310.26	12.72	0	7753	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1038	4.75	0.89	12	0.21	1119.00	5978.00	9740	20230418	-45.48	5220	20240418	1.72	6420	-17.29	20240111	5220	1.72	20240418	9740	-45.48	20230418	5220	1.72	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
68	20240418	140529	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5320	70	2	1.33	199363650	37553	58.62	5220	5350	5220	6820	3680	5250	5308.86	12.72	0	5822	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1040	4.75	0.89	12	0.19	1119.00	5978.00	9740	20230418	-45.38	5220	20240418	1.92	6420	-17.13	20240111	5220	1.92	20240418	9740	-45.38	20230418	5220	1.92	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
69	20240418	130526	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5310	60	2	1.14	182862270	34452	53.78	5220	5350	5220	6820	3680	5250	5307.74	12.72	0	4607	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1038	4.75	0.89	12	0.18	1119.00	5978.00	9740	20230418	-45.48	5220	20240418	1.72	6420	-17.29	20240111	5220	1.72	20240418	9740	-45.48	20230418	5220	1.72	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
70	20240418	120525	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5310	60	2	1.14	131930470	24857	38.80	5220	5350	5220	6820	3680	5250	5307.58	12.72	0	2207	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1038	4.75	0.89	12	0.13	1119.00	5978.00	9740	20230418	-45.48	5220	20240418	1.72	6420	-17.29	20240111	5220	1.72	20240418	9740	-45.48	20230418	5220	1.72	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
71	20240418	110526	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5300	50	2	0.95	71352260	13505	21.08	5220	5330	5220	6820	3680	5250	5283.40	12.72	0	930	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1036	4.74	0.89	12	0.07	1119.00	5978.00	9740	20230418	-45.59	5220	20240418	1.53	6420	-17.45	20240111	5220	1.53	20240418	9740	-45.59	20230418	5220	1.53	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
72	20240418	100527	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5280	30	2	0.57	43017030	8164	12.74	5220	5310	5220	6820	3680	5250	5269.11	12.72	0	-602	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1032	4.72	0.88	12	0.04	1119.00	5978.00	9740	20230418	-45.79	5220	20240418	1.15	6420	-17.76	20240111	5220	1.15	20240418	9740	-45.79	20230418	5220	1.15	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
73	20240418	090525	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5250	0	3	0.00	13356100	2554	3.99	5220	5250	5220	6820	3680	5250	5229.48	12.72	0	-897	5396	5322	5286	5212	5176	5305	5195	98	1570	500	3880	10	1	19543877	1026	4.69	0.88	12	0.01	1119.00	5978.00	9740	20230418	-46.10	5220	20240418	0.57	6420	-18.22	20240111	5220	0.57	20240418	9740	-46.10	20230418	5220	0.57	20240418	6.03	N	058630	500	97 억		2486831	N	N	24	N	00	N
74	20240417	160519	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5250	-80	5	-1.50	328770730	62112	38.55	5280	5360	5250	6920	3740	5330	5293.28	12.81	0	-15811	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1026	4.69	0.88	12	0.32	1119.00	5978.00	9740	20230418	-46.10	5250	20240417	0.00	6420	-18.22	20240111	5250	0.00	20240417	9740	-46.10	20230418	5250	0.00	20240417	5.98	N	058630	500	97 억		2502929	N	N	24	N	00	N
75	20240417	150529	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5330	0	3	0.00	243179420	45882	28.48	5280	5360	5250	6920	3740	5330	5300.11	12.81	0	-7594	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1042	4.76	0.89	12	0.23	1119.00	5978.00	9740	20230418	-45.28	5250	20240417	1.52	6420	-16.98	20240111	5250	1.52	20240417	9740	-45.28	20230418	5250	1.52	20240417	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
76	20240417	140524	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5310	-20	5	-0.38	199099050	37614	23.34	5280	5340	5250	6920	3740	5330	5293.22	12.81	0	-6040	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1038	4.75	0.89	12	0.19	1119.00	5978.00	9740	20230418	-45.48	5250	20240417	1.14	6420	-17.29	20240111	5250	1.14	20240417	9740	-45.48	20230418	5250	1.14	20240417	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
77	20240417	130528	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5320	-10	5	-0.19	179127360	33850	21.01	5280	5340	5250	6920	3740	5330	5291.80	12.81	0	-6281	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1040	4.75	0.89	12	0.17	1119.00	5978.00	9740	20230418	-45.38	5250	20240417	1.33	6420	-17.13	20240111	5250	1.33	20240417	9740	-45.38	20230418	5250	1.33	20240417	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
78	20240417	120527	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5330	0	3	0.00	161511920	30534	18.95	5280	5340	5250	6920	3740	5330	5289.58	12.81	0	-7871	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1042	4.76	0.89	12	0.16	1119.00	5978.00	9740	20230418	-45.28	5250	20240417	1.52	6420	-16.98	20240111	5250	1.52	20240417	9740	-45.28	20230418	5250	1.52	20240417	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
79	20240417	110529	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5300	-30	5	-0.56	137962950	26096	16.20	5280	5340	5250	6920	3740	5330	5286.75	12.81	0	-8992	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1036	4.74	0.89	12	0.13	1119.00	5978.00	9740	20230418	-45.59	5250	20240417	0.95	6420	-17.45	20240111	5250	0.95	20240417	9740	-45.59	20230418	5250	0.95	20240417	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
80	20240417	100525	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5290	-40	5	-0.75	69127360	13043	8.09	5280	5340	5270	6920	3740	5330	5299.96	12.81	0	-4377	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1034	4.73	0.88	12	0.07	1119.00	5978.00	9740	20230418	-45.69	5270	20240417	0.38	6420	-17.60	20240111	5270	0.38	20240417	9740	-45.69	20230418	5270	0.38	20240417	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
81	20240417	090522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	0	3	0.00	7722540	1461	0.91	5280	5330	5280	6920	3740	5330	5285.79	12.81	0	-380	5463	5396	5333	5266	5203	5365	5235	98	1590	500	3940	10	1	19543877	1042	4.76	0.89	12	0.01	1119.00	5978.00	9740	20230418	-45.28	5270	20240416	1.14	6420	-16.98	20240111	5270	1.14	20240416	9740	-45.28	20230418	5270	1.14	20240416	5.98	N	058630	500	97 억		2502929	N	N	0	N	00	N
82	20240416	160526	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5330	-90	5	-1.66	853547300	161119	271.83	5340	5400	5270	7040	3800	5420	5297.61	12.70	0	20603	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1042	4.76	0.89	12	0.82	1119.00	5978.00	9740	20230418	-45.28	5270	20240416	1.14	6420	-16.98	20240111	5270	1.14	20240416	9740	-45.28	20230418	5270	1.14	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
83	20240416	150523	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5310	-110	5	-2.03	786599110	148505	250.54	5340	5400	5270	7040	3800	5420	5296.78	12.70	0	27669	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1038	4.75	0.89	12	0.76	1119.00	5978.00	9740	20230418	-45.48	5270	20240416	0.76	6420	-17.29	20240111	5270	0.76	20240416	9740	-45.48	20230418	5270	0.76	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
84	20240416	140523	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5300	-120	5	-2.21	735807420	138924	234.38	5340	5400	5270	7040	3800	5420	5296.47	12.70	0	30910	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1036	4.74	0.89	12	0.71	1119.00	5978.00	9740	20230418	-45.59	5270	20240416	0.57	6420	-17.45	20240111	5270	0.57	20240416	9740	-45.59	20230418	5270	0.57	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
85	20240416	130524	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5310	-110	5	-2.03	487853870	92176	155.51	5340	5400	5270	7040	3800	5420	5292.63	12.70	0	15211	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1038	4.75	0.89	12	0.47	1119.00	5978.00	9740	20230418	-45.48	5270	20240416	0.76	6420	-17.29	20240111	5270	0.76	20240416	9740	-45.48	20230418	5270	0.76	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
86	20240416	120526	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5290	-130	5	-2.40	449255090	84889	143.22	5340	5400	5270	7040	3800	5420	5292.26	12.70	0	14291	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1034	4.73	0.88	12	0.43	1119.00	5978.00	9740	20230418	-45.69	5270	20240416	0.38	6420	-17.60	20240111	5270	0.38	20240416	9740	-45.69	20230418	5270	0.38	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
87	20240416	110524	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5280	-140	5	-2.58	363248250	68617	115.76	5340	5400	5270	7040	3800	5420	5293.84	12.70	0	13890	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1032	4.72	0.88	12	0.35	1119.00	5978.00	9740	20230418	-45.79	5270	20240416	0.19	6420	-17.76	20240111	5270	0.19	20240416	9740	-45.79	20230418	5270	0.19	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
88	20240416	100518	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5290	-130	5	-2.40	268844100	50770	85.65	5340	5400	5270	7040	3800	5420	5295.32	12.70	0	19270	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1034	4.73	0.88	12	0.26	1119.00	5978.00	9740	20230418	-45.69	5270	20240416	0.38	6420	-17.60	20240111	5270	0.38	20240416	9740	-45.69	20230418	5270	0.38	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
89	20240416	090518	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5400	-20	5	-0.37	11307490	2114	3.57	5340	5400	5340	7040	3800	5420	5348.69	12.70	0	369	5506	5462	5406	5362	5306	5485	5385	98	1620	500	4010	10	1	19543877	1055	4.83	0.90	12	0.01	1119.00	5978.00	9740	20230418	-44.56	5340	20240416	1.12	6420	-15.89	20240111	5340	1.12	20240416	9740	-44.56	20230418	5340	1.12	20240416	6.03	N	058630	500	97 억		2482377	N	N	16	N	00	N
90	20240415	160517	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5420	-40	5	-0.73	318962040	59269	118.64	5400	5450	5350	7090	3830	5460	5381.60	12.75	0	-10451	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1059	4.84	0.91	12	0.30	1119.00	5978.00	9740	20230418	-44.35	5350	20240415	1.31	6420	-15.58	20240111	5350	1.31	20240415	9740	-44.35	20230418	5350	1.31	20240415	6.02	N	058630	500	97 억		2492721	N	N	16	N	00	N
91	20240415	150521	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5430	-30	5	-0.55	313395540	58241	116.59	5400	5450	5350	7090	3830	5460	5381.01	12.75	0	-10021	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1061	4.85	0.91	12	0.30	1119.00	5978.00	9740	20230418	-44.25	5350	20240415	1.50	6420	-15.42	20240111	5350	1.50	20240415	9740	-44.25	20230418	5350	1.50	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
92	20240415	140515	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5400	-60	5	-1.10	293743070	54619	109.34	5400	5440	5350	7090	3830	5460	5378.04	12.75	0	-12237	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1055	4.83	0.90	12	0.28	1119.00	5978.00	9740	20230418	-44.56	5350	20240415	0.93	6420	-15.89	20240111	5350	0.93	20240415	9740	-44.56	20230418	5350	0.93	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
93	20240415	130511	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5400	-60	5	-1.10	274816910	51112	102.32	5400	5440	5350	7090	3830	5460	5376.76	12.75	0	-13489	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1055	4.83	0.90	12	0.26	1119.00	5978.00	9740	20230418	-44.56	5350	20240415	0.93	6420	-15.89	20240111	5350	0.93	20240415	9740	-44.56	20230418	5350	0.93	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
94	20240415	120518	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5440	-20	5	-0.37	258017590	48002	96.09	5400	5440	5350	7090	3830	5460	5375.14	12.75	0	-14864	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1063	4.86	0.91	12	0.25	1119.00	5978.00	9740	20230418	-44.15	5350	20240415	1.68	6420	-15.26	20240111	5350	1.68	20240415	9740	-44.15	20230418	5350	1.68	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
95	20240415	110518	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5360	-100	5	-1.83	192913330	35884	71.83	5400	5440	5360	7090	3830	5460	5376.03	12.75	0	-13625	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1048	4.79	0.90	12	0.18	1119.00	5978.00	9740	20230418	-44.97	5360	20240415	0.00	6420	-16.51	20240111	5360	0.00	20240415	9740	-44.97	20230418	5360	0.00	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
96	20240415	100517	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5360	-100	5	-1.83	96133300	17859	35.75	5400	5440	5360	7090	3830	5460	5382.90	12.75	0	-4562	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1048	4.79	0.90	12	0.09	1119.00	5978.00	9740	20230418	-44.97	5360	20240415	0.00	6420	-16.51	20240111	5360	0.00	20240415	9740	-44.97	20230418	5360	0.00	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
97	20240415	090519	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5390	-70	5	-1.28	18947090	3511	7.03	5400	5440	5380	7090	3830	5460	5396.49	12.75	0	-1052	5553	5506	5473	5426	5393	5530	5450	98	1630	500	4040	10	1	19543877	1053	4.82	0.90	12	0.02	1119.00	5978.00	9740	20230418	-44.66	5380	20240415	0.19	6420	-16.04	20240111	5380	0.19	20240415	9740	-44.66	20230418	5380	0.19	20240415	6.02	N	058630	500	97 억		2492721	N	N	0	N	00	N
98	20240412	160516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	10	2	0.18	268929550	49135	58.99	5450	5520	5440	7080	3820	5450	5473.28	12.74	0	3762	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1067	4.88	0.91	12	0.25	1119.00	5978.00	9740	20230418	-43.94	5380	20240307	1.49	6420	-14.95	20240111	5380	1.49	20240307	9740	-43.94	20230418	5380	1.49	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
99	20240412	150517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	10	2	0.18	252686980	46167	55.42	5450	5520	5440	7080	3820	5450	5473.32	12.74	0	3994	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1067	4.88	0.91	12	0.24	1119.00	5978.00	9740	20230418	-43.94	5380	20240307	1.49	6420	-14.95	20240111	5380	1.49	20240307	9740	-43.94	20230418	5380	1.49	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
100	20240412	140516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	10	2	0.18	216779860	39610	47.55	5450	5520	5440	7080	3820	5450	5472.86	12.74	0	767	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1067	4.88	0.91	12	0.20	1119.00	5978.00	9740	20230418	-43.94	5380	20240307	1.49	6420	-14.95	20240111	5380	1.49	20240307	9740	-43.94	20230418	5380	1.49	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
101	20240412	130511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	10	2	0.18	206459360	37722	45.29	5450	5520	5440	7080	3820	5450	5473.18	12.74	0	203	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1067	4.88	0.91	12	0.19	1119.00	5978.00	9740	20230418	-43.94	5380	20240307	1.49	6420	-14.95	20240111	5380	1.49	20240307	9740	-43.94	20230418	5380	1.49	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
102	20240412	120516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5490	40	2	0.73	162273260	29657	35.60	5450	5520	5440	7080	3820	5450	5471.67	12.74	0	722	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1073	4.91	0.92	12	0.15	1119.00	5978.00	9740	20230418	-43.63	5380	20240307	2.04	6420	-14.49	20240111	5380	2.04	20240307	9740	-43.63	20230418	5380	2.04	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
103	20240412	110512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5480	30	2	0.55	120457400	22042	26.46	5450	5520	5440	7080	3820	5450	5464.90	12.74	0	-940	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1071	4.90	0.92	12	0.11	1119.00	5978.00	9740	20230418	-43.74	5380	20240307	1.86	6420	-14.64	20240111	5380	1.86	20240307	9740	-43.74	20230418	5380	1.86	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
104	20240412	100513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5490	40	2	0.73	85976070	15757	18.92	5450	5490	5440	7080	3820	5450	5456.37	12.74	0	-3837	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1073	4.91	0.92	12	0.08	1119.00	5978.00	9740	20230418	-43.63	5380	20240307	2.04	6420	-14.49	20240111	5380	2.04	20240307	9740	-43.63	20230418	5380	2.04	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
105	20240412	090513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5440	-10	5	-0.18	25849230	4744	5.70	5450	5460	5440	7080	3820	5450	5448.83	12.74	0	1217	5623	5536	5483	5396	5343	5510	5370	98	1630	500	4030	10	1	19543877	1063	4.86	0.91	12	0.02	1119.00	5978.00	9740	20230418	-44.15	5380	20240307	1.12	6420	-15.26	20240111	5380	1.12	20240307	9740	-44.15	20230418	5380	1.12	20240307	6.00	N	058630	500	97 억		2490572	N	N	0	N	00	N
106	20240411	160509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5450	-120	5	-2.15	455151190	83292	121.12	5570	5570	5430	7240	3900	5570	5464.60	12.87	0	-24507	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1065	4.87	0.91	12	0.43	1119.00	5978.00	9740	20230418	-44.05	5380	20240307	1.30	6420	-15.11	20240111	5380	1.30	20240307	9740	-44.05	20230418	5380	1.30	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
107	20240411	150516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5480	-90	5	-1.62	424068820	77591	112.83	5570	5570	5430	7240	3900	5570	5465.44	12.87	0	-22380	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1071	4.90	0.92	12	0.40	1119.00	5978.00	9740	20230418	-43.74	5380	20240307	1.86	6420	-14.64	20240111	5380	1.86	20240307	9740	-43.74	20230418	5380	1.86	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
108	20240411	140513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	-110	5	-1.97	344740140	63090	91.74	5570	5570	5430	7240	3900	5570	5464.26	12.87	0	-18067	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1067	4.88	0.91	12	0.32	1119.00	5978.00	9740	20230418	-43.94	5380	20240307	1.49	6420	-14.95	20240111	5380	1.49	20240307	9740	-43.94	20230418	5380	1.49	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
109	20240411	130506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5470	-100	5	-1.80	306912400	56178	81.69	5570	5570	5430	7240	3900	5570	5463.21	12.87	0	-18669	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1069	4.89	0.92	12	0.29	1119.00	5978.00	9740	20230418	-43.84	5380	20240307	1.67	6420	-14.80	20240111	5380	1.67	20240307	9740	-43.84	20230418	5380	1.67	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
110	20240411	120513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5450	-120	5	-2.15	245046990	44857	65.23	5570	5570	5430	7240	3900	5570	5462.85	12.87	0	-12832	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1065	4.87	0.91	12	0.23	1119.00	5978.00	9740	20230418	-44.05	5380	20240307	1.30	6420	-15.11	20240111	5380	1.30	20240307	9740	-44.05	20230418	5380	1.30	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
111	20240411	110509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5470	-100	5	-1.80	159250100	29137	42.37	5570	5570	5430	7240	3900	5570	5465.56	12.87	0	-11727	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1069	4.89	0.92	12	0.15	1119.00	5978.00	9740	20230418	-43.84	5380	20240307	1.67	6420	-14.80	20240111	5380	1.67	20240307	9740	-43.84	20230418	5380	1.67	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
112	20240411	100515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5450	-120	5	-2.15	97371870	17796	25.88	5570	5570	5430	7240	3900	5570	5471.56	12.87	0	-6594	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1065	4.87	0.91	12	0.09	1119.00	5978.00	9740	20230418	-44.05	5380	20240307	1.30	6420	-15.11	20240111	5380	1.30	20240307	9740	-44.05	20230418	5380	1.30	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
113	20240411	090511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5570	0	3	0.00	6603220	1186	1.72	5570	5570	5550	7240	3900	5570	5567.64	12.87	0	-568	5630	5600	5550	5520	5470	5615	5535	98	1670	500	4120	10	1	19543877	1089	4.98	0.93	12	0.01	1119.00	5978.00	9740	20230418	-42.81	5380	20240307	3.53	6420	-13.24	20240111	5380	3.53	20240307	9740	-42.81	20230418	5380	3.53	20240307	6.02	N	058630	500	97 억		2515007	N	N	0	N	00	N
114	20240409	160504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5570	20	2	0.36	381149980	68734	75.91	5550	5580	5500	7210	3890	5550	5545.29	12.89	0	-3941	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1089	4.98	0.93	12	0.35	1119.00	5978.00	9740	20230418	-42.81	5380	20240307	3.53	6420	-13.24	20240111	5380	3.53	20240307	9740	-42.81	20230418	5380	3.53	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
115	20240409	150506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5510	-40	5	-0.72	359220960	64783	71.54	5550	5580	5500	7210	3890	5550	5544.99	12.89	0	-2325	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1077	4.92	0.92	12	0.33	1119.00	5978.00	9740	20230418	-43.43	5380	20240307	2.42	6420	-14.17	20240111	5380	2.42	20240307	9740	-43.43	20230418	5380	2.42	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
116	20240409	140509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5540	-10	5	-0.18	278290910	50116	55.35	5550	5580	5510	7210	3890	5550	5552.94	12.89	0	-615	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1083	4.95	0.93	12	0.26	1119.00	5978.00	9740	20230418	-43.12	5380	20240307	2.97	6420	-13.71	20240111	5380	2.97	20240307	9740	-43.12	20230418	5380	2.97	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
117	20240409	130504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5540	-10	5	-0.18	248881510	44809	49.48	5550	5580	5510	7210	3890	5550	5554.28	12.89	0	-1821	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1083	4.95	0.93	12	0.23	1119.00	5978.00	9740	20230418	-43.12	5380	20240307	2.97	6420	-13.71	20240111	5380	2.97	20240307	9740	-43.12	20230418	5380	2.97	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
118	20240409	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5520	-30	5	-0.54	236824920	42635	47.08	5550	5580	5510	7210	3890	5550	5554.71	12.89	0	-2429	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1079	4.93	0.92	12	0.22	1119.00	5978.00	9740	20230418	-43.33	5380	20240307	2.60	6420	-14.02	20240111	5380	2.60	20240307	9740	-43.33	20230418	5380	2.60	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
119	20240409	110505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5570	20	2	0.36	184927760	33293	36.77	5550	5580	5510	7210	3890	5550	5554.55	12.89	0	-3892	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1089	4.98	0.93	12	0.17	1119.00	5978.00	9740	20230418	-42.81	5380	20240307	3.53	6420	-13.24	20240111	5380	3.53	20240307	9740	-42.81	20230418	5380	3.53	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
120	20240409	100503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5550	0	3	0.00	47907740	8617	9.52	5550	5580	5510	7210	3890	5550	5559.68	12.89	0	2345	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1085	4.96	0.93	12	0.04	1119.00	5978.00	9740	20230418	-43.02	5380	20240307	3.16	6420	-13.55	20240111	5380	3.16	20240307	9740	-43.02	20230418	5380	3.16	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
121	20240409	090511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5580	30	2	0.54	8747010	1572	1.74	5550	5580	5550	7210	3890	5550	5564.26	12.89	0	-146	5683	5616	5553	5486	5423	5585	5455	98	1660	500	4100	10	1	19543877	1091	4.99	0.93	12	0.01	1119.00	5978.00	9740	20230418	-42.71	5380	20240307	3.72	6420	-13.08	20240111	5380	3.72	20240307	9740	-42.71	20230418	5380	3.72	20240307	6.06	N	058630	500	97 억		2519650	N	N	0	N	00	N
122	20240408	160459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5550	-10	5	-0.18	495464830	89616	122.95	5620	5620	5490	7220	3900	5560	5528.75	12.92	0	-6390	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1085	4.96	0.93	12	0.46	1119.00	5978.00	9740	20230418	-43.02	5380	20240307	3.16	6420	-13.55	20240111	5380	3.16	20240307	9740	-43.02	20230418	5380	3.16	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
123	20240408	150506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5560	0	3	0.00	483840420	87522	120.07	5620	5620	5490	7220	3900	5560	5528.21	12.92	0	-5285	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1087	4.97	0.93	12	0.45	1119.00	5978.00	9740	20230418	-42.92	5380	20240307	3.35	6420	-13.40	20240111	5380	3.35	20240307	9740	-42.92	20230418	5380	3.35	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
124	20240408	140508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5550	-10	5	-0.18	413670500	74883	102.73	5620	5620	5490	7220	3900	5560	5524.22	12.92	0	-5001	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1085	4.96	0.93	12	0.38	1119.00	5978.00	9740	20230418	-43.02	5380	20240307	3.16	6420	-13.55	20240111	5380	3.16	20240307	9740	-43.02	20230418	5380	3.16	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
125	20240408	130504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5530	-30	5	-0.54	371193160	67206	92.20	5620	5620	5490	7220	3900	5560	5523.21	12.92	0	-4232	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1081	4.94	0.93	12	0.34	1119.00	5978.00	9740	20230418	-43.22	5380	20240307	2.79	6420	-13.86	20240111	5380	2.79	20240307	9740	-43.22	20230418	5380	2.79	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
126	20240408	120506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5570	10	2	0.18	304572150	55202	75.73	5620	5620	5490	7220	3900	5560	5517.41	12.92	0	-6615	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1089	4.98	0.93	12	0.28	1119.00	5978.00	9740	20230418	-42.81	5380	20240307	3.53	6420	-13.24	20240111	5380	3.53	20240307	9740	-42.81	20230418	5380	3.53	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
127	20240408	110507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5490	-70	5	-1.26	250536710	45435	62.33	5620	5620	5490	7220	3900	5560	5514.18	12.92	0	-5838	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1073	4.91	0.92	12	0.23	1119.00	5978.00	9740	20230418	-43.63	5380	20240307	2.04	6420	-14.49	20240111	5380	2.04	20240307	9740	-43.63	20230418	5380	2.04	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
128	20240408	100502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5540	-20	5	-0.36	163539660	29642	40.67	5620	5620	5490	7220	3900	5560	5517.16	12.92	0	-6866	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1083	4.95	0.93	12	0.15	1119.00	5978.00	9740	20230418	-43.12	5380	20240307	2.97	6420	-13.71	20240111	5380	2.97	20240307	9740	-43.12	20230418	5380	2.97	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
129	20240408	090506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5500	-60	5	-1.08	21711380	3904	5.36	5620	5620	5490	7220	3900	5560	5561.32	12.92	0	-2220	5673	5616	5573	5516	5473	5595	5495	98	1660	500	4110	10	1	19543877	1075	4.92	0.92	12	0.02	1119.00	5978.00	9740	20230418	-43.53	5380	20240307	2.23	6420	-14.33	20240111	5380	2.23	20240307	9740	-43.53	20230418	5380	2.23	20240307	6.06	N	058630	500	97 억		2526042	N	N	0	N	00	N
130	20240405	160506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5560	-70	5	-1.24	405364900	72879	98.69	5580	5630	5530	7310	3950	5630	5562.16	13.00	0	-13960	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1087	4.97	0.93	12	0.37	1119.00	5978.00	9740	20230418	-42.92	5380	20240307	3.35	6420	-13.40	20240111	5380	3.35	20240307	9740	-42.92	20230418	5380	3.35	20240307	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
131	20240405	150502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5560	-70	5	-1.24	387321390	69623	94.28	5580	5630	5530	7310	3950	5630	5563.12	13.00	0	-13282	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1087	4.97	0.93	12	0.36	1119.00	5978.00	9740	20230418	-42.92	5380	20240307	3.35	6420	-13.40	20240111	5380	3.35	20240307	9740	-42.92	20230418	5380	3.35	20240307	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
132	20240405	140501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5570	-60	5	-1.07	363069350	65263	88.38	5580	5630	5530	7310	3950	5630	5563.17	13.00	0	-14760	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1089	4.98	0.93	12	0.33	1119.00	5978.00	9740	20230418	-42.81	5380	20240307	3.53	6420	-13.24	20240111	5380	3.53	20240307	9740	-42.81	20230418	5380	3.53	20240307	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
133	20240405	130502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5600	-30	5	-0.53	303473240	54529	73.84	5580	5630	5530	7310	3950	5630	5565.35	13.00	0	-14870	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1094	5.00	0.94	12	0.28	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	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
134	20240405	120502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5540	-90	5	-1.60	272611820	48987	66.34	5580	5630	5530	7310	3950	5630	5564.98	13.00	0	-15807	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1083	4.95	0.93	12	0.25	1119.00	5978.00	9740	20230418	-43.12	5380	20240307	2.97	6420	-13.71	20240111	5380	2.97	20240307	9740	-43.12	20230418	5380	2.97	20240307	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
135	20240405	110505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5570	-60	5	-1.07	186821430	33494	45.36	5580	5630	5540	7310	3950	5630	5577.76	13.00	0	-13826	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1089	4.98	0.93	12	0.17	1119.00	5978.00	9740	20230418	-42.81	5380	20240307	3.53	6420	-13.24	20240111	5380	3.53	20240307	9740	-42.81	20230418	5380	3.53	20240307	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
136	20240405	100426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5610	-20	5	-0.36	65471380	11708	15.86	5580	5630	5580	7310	3950	5630	5592.02	13.00	0	-1878	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1096	5.01	0.94	12	0.06	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	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
137	20240405	090458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5610	-20	5	-0.36	14519170	2601	3.52	5580	5630	5580	7310	3950	5630	5582.15	13.00	0	584	5783	5706	5663	5586	5543	5685	5565	98	1680	500	4160	10	1	19543877	1096	5.01	0.94	12	0.01	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	6.01	N	058630	500	97 억		2540965	N	N	0	N	00	N
138	20240404	160457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5630	-50	5	-0.88	417806860	73839	101.51	5680	5740	5620	7380	3980	5680	5658.36	13.00	0	613	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1100	5.03	0.94	12	0.38	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
139	20240404	150456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5620	-60	5	-1.06	397785810	70279	96.61	5680	5740	5620	7380	3980	5680	5660.09	13.00	0	1482	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1098	5.02	0.94	12	0.36	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
140	20240404	140456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5670	-10	5	-0.18	340668400	60132	82.66	5680	5740	5620	7380	3980	5680	5665.34	13.00	0	1836	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1108	5.07	0.95	12	0.31	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
141	20240404	130453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5630	-50	5	-0.88	295401640	52112	71.64	5680	5740	5620	7380	3980	5680	5668.59	13.00	0	1254	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1100	5.03	0.94	12	0.27	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
142	20240404	120454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5660	-20	5	-0.35	262822040	46333	63.69	5680	5740	5620	7380	3980	5680	5672.46	13.00	0	1605	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1106	5.06	0.95	12	0.24	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
143	20240404	110455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	0	3	0.00	173177780	30457	41.87	5680	5740	5650	7380	3980	5680	5685.98	13.00	0	-1073	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1110	5.08	0.95	12	0.16	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
144	20240404	100456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	0	3	0.00	118581650	20814	28.61	5680	5740	5660	7380	3980	5680	5697.21	13.00	0	1247	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1110	5.08	0.95	12	0.11	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
145	20240404	090456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5710	30	2	0.53	11373550	1999	2.75	5680	5710	5680	7380	3980	5680	5689.62	13.00	0	170	5826	5752	5716	5642	5606	5735	5625	98	1700	500	4200	10	1	19543877	1116	5.10	0.96	12	0.01	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	6.01	N	058630	500	97 억		2540382	N	N	203	N	00	N
146	20240403	160456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5680	-110	5	-1.90	414970880	72580	100.00	5750	5790	5680	7520	4060	5790	5717.43	13.14	0	-27935	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1110	5.08	0.95	12	0.37	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	6.13	N	058630	500	97 억		2568921	N	N	203	N	00	N
147	20240403	150453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	-60	5	-1.04	373353960	65264	89.92	5750	5790	5690	7520	4060	5790	5720.67	13.14	0	-25995	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1120	5.12	0.96	12	0.33	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	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
148	20240403	140450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-70	5	-1.21	213957660	37463	51.62	5750	5790	5690	7520	4060	5790	5711.17	13.14	0	-16446	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1118	5.11	0.96	12	0.19	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	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
149	20240403	130451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-70	5	-1.21	199547190	34941	48.14	5750	5790	5690	7520	4060	5790	5710.98	13.14	0	-16151	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1118	5.11	0.96	12	0.18	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	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
150	20240403	120452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-70	5	-1.21	168274820	29473	40.61	5750	5790	5690	7520	4060	5790	5709.46	13.14	0	-13376	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1118	5.11	0.96	12	0.15	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	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
151	20240403	110450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5710	-80	5	-1.38	129819190	22737	31.33	5750	5790	5690	7520	4060	5790	5709.60	13.14	0	-10452	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1116	5.10	0.96	12	0.12	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	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
152	20240403	100453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5700	-90	5	-1.55	83167460	14569	20.07	5750	5790	5690	7520	4060	5790	5708.52	13.14	0	-5327	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1114	5.09	0.95	12	0.07	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	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
153	20240403	090453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	0	3	0.00	1246270	216	0.30	5750	5790	5750	7520	4060	5790	5769.77	13.14	0	38	5883	5836	5773	5726	5663	5845	5735	98	1730	500	4280	10	1	19543877	1132	5.17	0.97	12	0.00	1119.00	5978.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	6.13	N	058630	500	97 억		2568921	N	N	53	N	00	N
154	20240402	160444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	0	3	0.00	412764460	71763	85.54	5790	5820	5710	7520	4060	5790	5751.68	13.17	0	-4193	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1132	5.17	0.97	12	0.37	1119.00	5978.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	6.11	N	058630	500	97 억		2573622	N	N	39	N	00	N
155	20240402	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5740	-50	5	-0.86	359510300	62515	74.51	5790	5820	5710	7520	4060	5790	5750.69	13.17	0	891	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1122	5.13	0.96	12	0.32	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	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
156	20240402	140452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	-40	5	-0.69	307383680	53429	63.68	5790	5820	5710	7520	4060	5790	5753.02	13.17	0	1228	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1124	5.14	0.96	12	0.27	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	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
157	20240402	130445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	-40	5	-0.69	291299750	50632	60.35	5790	5820	5710	7520	4060	5790	5753.16	13.17	0	1097	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1124	5.14	0.96	12	0.26	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	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
158	20240402	120445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5770	-20	5	-0.35	249871960	43428	51.76	5790	5820	5710	7520	4060	5790	5753.58	13.17	0	2131	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1128	5.16	0.97	12	0.22	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	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
159	20240402	110445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5720	-70	5	-1.21	197312380	34313	40.90	5790	5820	5710	7520	4060	5790	5750.19	13.17	0	1812	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1118	5.11	0.96	12	0.18	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	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
160	20240402	100446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5740	-50	5	-0.86	127499430	22120	26.37	5790	5820	5730	7520	4060	5790	5763.80	13.17	0	2462	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1122	5.13	0.96	12	0.11	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	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
161	20240402	090445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5810	20	2	0.35	37469380	6467	7.71	5790	5820	5790	7520	4060	5790	5794.03	13.17	0	64	5876	5832	5776	5732	5676	5855	5755	98	1730	500	4280	10	1	19543877	1135	5.19	0.97	12	0.03	1119.00	5978.00	9740	20230418	-40.35	5380	20240307	7.99	6420	-9.50	20240111	5380	7.99	20240307	9740	-40.35	20230418	5380	7.99	20240307	6.11	N	058630	500	97 억		2573622	N	N	0	N	00	N
162	20240401	160443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	40	2	0.70	483371640	83837	136.76	5750	5820	5720	7470	4030	5750	5765.60	13.06	0	21273	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1132	5.17	0.97	12	0.43	1119.00	5978.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
163	20240401	150445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	40	2	0.70	448861160	77880	127.04	5750	5820	5720	7470	4030	5750	5763.50	13.06	0	20090	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1132	5.17	0.97	12	0.40	1119.00	5978.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
164	20240401	140443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5790	40	2	0.70	386012060	67046	109.37	5750	5820	5720	7470	4030	5750	5757.42	13.06	0	19589	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1132	5.17	0.97	12	0.34	1119.00	5978.00	9740	20230418	-40.55	5380	20240307	7.62	6420	-9.81	20240111	5380	7.62	20240307	9740	-40.55	20230418	5380	7.62	20240307	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
165	20240401	130443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5770	20	2	0.35	304902360	53039	86.52	5750	5780	5720	7470	4030	5750	5748.64	13.06	0	18195	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1128	5.16	0.97	12	0.27	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	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
166	20240401	120446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5760	10	2	0.17	232669640	40499	66.06	5750	5780	5720	7470	4030	5750	5745.07	13.06	0	12852	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1126	5.15	0.96	12	0.21	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	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
167	20240401	110444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	0	3	0.00	187904690	32686	53.32	5750	5780	5720	7470	4030	5750	5748.78	13.06	0	12352	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1124	5.14	0.96	12	0.17	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	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
168	20240401	100441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5750	0	3	0.00	122948460	21393	34.90	5750	5780	5720	7470	4030	5750	5747.14	13.06	0	12538	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1124	5.14	0.96	12	0.11	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	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N
169	20240401	090442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5730	-20	5	-0.35	19693660	3425	5.59	5750	5750	5720	7470	4030	5750	5749.97	13.06	0	-682	5836	5792	5706	5662	5576	5815	5685	98	1720	500	4250	10	1	19543877	1120	5.12	0.96	12	0.02	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	6.04	N	058630	500	97 억		2552348	N	N	0	N	00	N