KissMeData/058630/price/prices-20240601.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	20240628	160559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6120	70	2	1.16	1251188210	203503	177.30	6080	6210	6020	7860	4240	6050	6148.40	12.20	0	9328	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1196	5.47	1.02	12	1.04	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
3	20240628	150611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6100	50	2	0.83	1211566660	197015	171.64	6080	6210	6020	7860	4240	6050	6149.62	12.20	0	9571	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1192	5.45	1.02	12	1.01	1119.00	5978.00	8120	20230811	-24.88	5150	20240419	18.45	6420	-4.98	20240111	5150	18.45	20240419	8120	-24.88	20230811	5150	18.45	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
4	20240628	140610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6120	70	2	1.16	1167850740	189873	165.42	6080	6210	6020	7860	4240	6050	6150.69	12.20	0	12330	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1196	5.47	1.02	12	0.97	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
5	20240628	130610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6160	110	2	1.82	1052055980	171029	149.00	6080	6210	6020	7860	4240	6050	6151.33	12.20	0	13913	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1204	5.50	1.03	12	0.88	1119.00	5978.00	8120	20230811	-24.14	5150	20240419	19.61	6420	-4.05	20240111	5150	19.61	20240419	8120	-24.14	20230811	5150	19.61	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
6	20240628	120609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6170	120	2	1.98	1016855970	165321	144.03	6080	6210	6020	7860	4240	6050	6150.80	12.20	0	14917	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1206	5.51	1.03	12	0.85	1119.00	5978.00	8120	20230811	-24.01	5150	20240419	19.81	6420	-3.89	20240111	5150	19.81	20240419	8120	-24.01	20230811	5150	19.81	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
7	20240628	110600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6150	100	2	1.65	894210040	145362	126.64	6080	6210	6020	7860	4240	6050	6151.61	12.20	0	16564	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1202	5.50	1.03	12	0.74	1119.00	5978.00	8120	20230811	-24.26	5150	20240419	19.42	6420	-4.21	20240111	5150	19.42	20240419	8120	-24.26	20230811	5150	19.42	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
8	20240628	100558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6200	150	2	2.48	530337790	86511	75.37	6080	6200	6020	7860	4240	6050	6130.29	12.20	0	17472	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1212	5.54	1.04	12	0.44	1119.00	5978.00	8120	20230811	-23.65	5150	20240419	20.39	6420	-3.43	20240111	5150	20.39	20240419	8120	-23.65	20230811	5150	20.39	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
9	20240628	090558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6120	70	2	1.16	60714010	9965	8.68	6080	6120	6020	7860	4240	6050	6092.73	12.20	0	-1746	6190	6120	6020	5950	5850	6155	5985	98	1810	500	4470	10	1	19543877	1196	5.47	1.02	12	0.05	1119.00	5978.00	8120	20230811	-24.63	5150	20240419	18.83	6420	-4.67	20240111	5150	18.83	20240419	8120	-24.63	20230811	5150	18.83	20240419	5.56	N	058630	500	97 억		2384389	N	N	0	N	00	N
10	20240627	160553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6050	70	2	1.17	689955330	114627	85.84	5980	6090	5920	7770	4190	5980	6019.06	12.25	0	-10244	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1182	5.41	1.01	12	0.59	1119.00	5978.00	8120	20230811	-25.49	5150	20240419	17.48	6420	-5.76	20240111	5150	17.48	20240419	8120	-25.49	20230811	5150	17.48	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
11	20240627	150600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6040	60	2	1.00	649508790	107928	80.83	5980	6090	5920	7770	4190	5980	6017.98	12.25	0	-9528	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1180	5.40	1.01	12	0.55	1119.00	5978.00	8120	20230811	-25.62	5150	20240419	17.28	6420	-5.92	20240111	5150	17.28	20240419	8120	-25.62	20230811	5150	17.28	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
12	20240627	140556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6010	30	2	0.50	529341850	88003	65.91	5980	6090	5920	7770	4190	5980	6015.04	12.25	0	-5333	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1175	5.37	1.01	12	0.45	1119.00	5978.00	8120	20230811	-25.99	5150	20240419	16.70	6420	-6.39	20240111	5150	16.70	20240419	8120	-25.99	20230811	5150	16.70	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
13	20240627	130556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	0	3	0.00	464205600	77149	57.78	5980	6090	5920	7770	4190	5980	6017.00	12.25	0	-3798	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1169	5.34	1.00	12	0.39	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
14	20240627	120559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	0	3	0.00	403011510	66875	50.08	5980	6090	5950	7770	4190	5980	6026.34	12.25	0	-4226	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1169	5.34	1.00	12	0.34	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
15	20240627	110558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	10	2	0.17	367513610	60931	45.63	5980	6090	5960	7770	4190	5980	6031.64	12.25	0	-4233	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1171	5.35	1.00	12	0.31	1119.00	5978.00	8120	20230811	-26.23	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
16	20240627	100558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	10	2	0.17	218386490	36221	27.13	5980	6060	5960	7770	4190	5980	6029.28	12.25	0	-2423	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1171	5.35	1.00	12	0.19	1119.00	5978.00	8120	20230811	-26.23	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
17	20240627	090557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	0	3	0.00	16459370	2753	2.06	5980	5980	5960	7770	4190	5980	5978.70	12.25	0	383	6133	6056	6003	5926	5873	6030	5900	98	1790	500	4420	10	1	19543877	1169	5.34	1.00	12	0.01	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.56	N	058630	500	97 억		2394623	N	N	14678	N	00	N
18	20240626	160556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	0	3	0.00	800948070	133130	80.94	6010	6080	5950	7770	4190	5980	6016.44	12.22	0	6078	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1169	5.34	1.00	12	0.68	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.56	N	058630	500	97 억		2388058	N	N	14678	N	00	N
19	20240626	150558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	0	3	0.00	715586570	118840	72.25	6010	6080	5960	7770	4190	5980	6021.43	12.22	0	4469	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1169	5.34	1.00	12	0.61	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
20	20240626	140557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6010	30	2	0.50	556772180	92327	56.13	6010	6080	5960	7770	4190	5980	6030.44	12.22	0	-1967	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1175	5.37	1.01	12	0.47	1119.00	5978.00	8120	20230811	-25.99	5150	20240419	16.70	6420	-6.39	20240111	5150	16.70	20240419	8120	-25.99	20230811	5150	16.70	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
21	20240626	130557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6020	40	2	0.67	480308530	79605	48.40	6010	6080	5960	7770	4190	5980	6033.65	12.22	0	-4430	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1177	5.38	1.01	12	0.41	1119.00	5978.00	8120	20230811	-25.86	5150	20240419	16.89	6420	-6.23	20240111	5150	16.89	20240419	8120	-25.86	20230811	5150	16.89	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
22	20240626	120556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6060	80	2	1.34	398343420	66013	40.13	6010	6080	5960	7770	4190	5980	6034.32	12.22	0	-5728	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1184	5.42	1.01	12	0.34	1119.00	5978.00	8120	20230811	-25.37	5150	20240419	17.67	6420	-5.61	20240111	5150	17.67	20240419	8120	-25.37	20230811	5150	17.67	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
23	20240626	110557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6000	20	2	0.33	251808100	41763	25.39	6010	6080	5960	7770	4190	5980	6029.45	12.22	0	-4153	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1173	5.36	1.00	12	0.21	1119.00	5978.00	8120	20230811	-26.11	5150	20240419	16.50	6420	-6.54	20240111	5150	16.50	20240419	8120	-26.11	20230811	5150	16.50	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
24	20240626	100555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6060	80	2	1.34	196891310	32619	19.83	6010	6080	5960	7770	4190	5980	6036.09	12.22	0	-3563	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1184	5.42	1.01	12	0.17	1119.00	5978.00	8120	20230811	-25.37	5150	20240419	17.67	6420	-5.61	20240111	5150	17.67	20240419	8120	-25.37	20230811	5150	17.67	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
25	20240626	090556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5970	-10	5	-0.17	10730770	1790	1.09	6010	6010	5960	7770	4190	5980	5994.84	12.22	0	-1383	6200	6090	5940	5830	5680	6145	5885	98	1790	500	4420	10	1	19543877	1167	5.34	1.00	12	0.01	1119.00	5978.00	8120	20230811	-26.48	5150	20240419	15.92	6420	-7.01	20240111	5150	15.92	20240419	8120	-26.48	20230811	5150	15.92	20240419	5.56	N	058630	500	97 억		2388058	N	N	174	N	00	N
26	20240625	160556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	160	2	2.75	975241570	163978	207.82	5820	6050	5790	7560	4080	5820	5947.38	12.10	0	23687	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1169	5.34	1.00	12	0.84	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.52	N	058630	500	97 억		2364804	N	N	174	N	00	N
27	20240625	150556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	140	2	2.41	904991140	152193	192.88	5820	6050	5790	7560	4080	5820	5946.34	12.10	0	18782	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1165	5.33	1.00	12	0.78	1119.00	5978.00	8120	20230811	-26.60	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
28	20240625	140555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	160	2	2.75	839649250	141238	179.00	5820	6050	5790	7560	4080	5820	5944.92	12.10	0	17553	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1169	5.34	1.00	12	0.72	1119.00	5978.00	8120	20230811	-26.35	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
29	20240625	130556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6010	190	2	3.26	756503590	127320	161.36	5820	6050	5790	7560	4080	5820	5941.75	12.10	0	13952	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1175	5.37	1.01	12	0.65	1119.00	5978.00	8120	20230811	-25.99	5150	20240419	16.70	6420	-6.39	20240111	5150	16.70	20240419	8120	-25.99	20230811	5150	16.70	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
30	20240625	120559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5940	120	2	2.06	468742620	79332	100.54	5820	5980	5790	7560	4080	5820	5908.62	12.10	0	12552	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1161	5.31	0.99	12	0.41	1119.00	5978.00	8120	20230811	-26.85	5150	20240419	15.34	6420	-7.48	20240111	5150	15.34	20240419	8120	-26.85	20230811	5150	15.34	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
31	20240625	110559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5970	150	2	2.58	361010800	61239	77.61	5820	5980	5790	7560	4080	5820	5895.11	12.10	0	4617	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1167	5.34	1.00	12	0.31	1119.00	5978.00	8120	20230811	-26.48	5150	20240419	15.92	6420	-7.01	20240111	5150	15.92	20240419	8120	-26.48	20230811	5150	15.92	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
32	20240625	100555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5840	20	2	0.34	52778030	9076	11.50	5820	5860	5790	7560	4080	5820	5815.12	12.10	0	598	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1141	5.22	0.98	12	0.05	1119.00	5978.00	8120	20230811	-28.08	5150	20240419	13.40	6420	-9.03	20240111	5150	13.40	20240419	8120	-28.08	20230811	5150	13.40	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
33	20240625	090556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5820	0	3	0.00	29732750	5124	6.49	5820	5820	5790	7560	4080	5820	5802.64	12.10	0	1698	5973	5896	5833	5756	5693	5865	5725	98	1740	500	4300	10	1	19543877	1137	5.20	0.97	12	0.03	1119.00	5978.00	8120	20230811	-28.33	5150	20240419	13.01	6420	-9.35	20240111	5150	13.01	20240419	8120	-28.33	20230811	5150	13.01	20240419	5.52	N	058630	500	97 억		2364804	N	N	0	N	00	N
34	20240624	160553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5820	-60	5	-1.02	459290000	78893	192.49	5850	5910	5770	7640	4120	5880	5821.68	12.15	0	-12149	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1137	5.20	0.97	12	0.40	1119.00	5978.00	8120	20230811	-28.33	5150	20240419	13.01	6420	-9.35	20240111	5150	13.01	20240419	8120	-28.33	20230811	5150	13.01	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
35	20240624	150554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5800	-80	5	-1.36	448845490	77091	188.10	5850	5910	5770	7640	4120	5880	5822.28	12.15	0	-12266	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1134	5.18	0.97	12	0.39	1119.00	5978.00	8120	20230811	-28.57	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8120	-28.57	20230811	5150	12.62	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
36	20240624	140555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5810	-70	5	-1.19	338873540	58093	141.74	5850	5910	5790	7640	4120	5880	5833.29	12.15	0	-11177	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1135	5.19	0.97	12	0.30	1119.00	5978.00	8120	20230811	-28.45	5150	20240419	12.82	6420	-9.50	20240111	5150	12.82	20240419	8120	-28.45	20230811	5150	12.82	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
37	20240624	130553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5800	-80	5	-1.36	316080770	54167	132.16	5850	5910	5790	7640	4120	5880	5835.30	12.15	0	-9944	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1134	5.18	0.97	12	0.28	1119.00	5978.00	8120	20230811	-28.57	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8120	-28.57	20230811	5150	12.62	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
38	20240624	120554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5850	-30	5	-0.51	277656080	47549	116.02	5850	5910	5790	7640	4120	5880	5839.37	12.15	0	-6434	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1143	5.23	0.98	12	0.24	1119.00	5978.00	8120	20230811	-27.96	5150	20240419	13.59	6420	-8.88	20240111	5150	13.59	20240419	8120	-27.96	20230811	5150	13.59	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
39	20240624	110556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5800	-80	5	-1.36	244105560	41768	101.91	5850	5910	5800	7640	4120	5880	5844.32	12.15	0	-4552	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1134	5.18	0.97	12	0.21	1119.00	5978.00	8120	20230811	-28.57	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8120	-28.57	20230811	5150	12.62	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
40	20240624	100554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5850	-30	5	-0.51	138249980	23588	57.55	5850	5910	5820	7640	4120	5880	5861.03	12.15	0	3662	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1143	5.23	0.98	12	0.12	1119.00	5978.00	8120	20230811	-27.96	5150	20240419	13.59	6420	-8.88	20240111	5150	13.59	20240419	8120	-27.96	20230811	5150	13.59	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
41	20240624	090554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5900	20	2	0.34	2411490	411	1.00	5850	5900	5850	7640	4120	5880	5867.37	12.15	0	128	6113	5996	5923	5806	5733	5960	5770	98	1760	500	4350	10	1	19543877	1153	5.27	0.99	12	0.00	1119.00	5978.00	8120	20230811	-27.34	5150	20240419	14.56	6420	-8.10	20240111	5150	14.56	20240419	8120	-27.34	20230811	5150	14.56	20240419	5.53	N	058630	500	97 억		2375531	N	N	0	N	00	N
42	20240621	160535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5880	-70	5	-1.18	239574830	40559	49.25	5900	6040	5850	7730	4170	5950	5907.02	12.18	0	-5882	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1149	5.25	0.98	12	0.21	1119.00	5978.00	8120	20230811	-27.59	5150	20240419	14.17	6420	-8.41	20240111	5150	14.17	20240419	8120	-27.59	20230811	5150	14.17	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
43	20240621	150535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5870	-80	5	-1.34	217670120	36837	44.73	5900	6040	5850	7730	4170	5950	5909.01	12.18	0	-4967	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1147	5.25	0.98	12	0.19	1119.00	5978.00	8120	20230811	-27.71	5150	20240419	13.98	6420	-8.57	20240111	5150	13.98	20240419	8120	-27.71	20230811	5150	13.98	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
44	20240621	140535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5900	-50	5	-0.84	183249020	30971	37.61	5900	6040	5850	7730	4170	5950	5916.79	12.18	0	-4960	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1153	5.27	0.99	12	0.16	1119.00	5978.00	8120	20230811	-27.34	5150	20240419	14.56	6420	-8.10	20240111	5150	14.56	20240419	8120	-27.34	20230811	5150	14.56	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
45	20240621	130537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5910	-40	5	-0.67	152386220	25742	31.26	5900	6040	5850	7730	4170	5950	5919.75	12.18	0	-4776	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1155	5.28	0.99	12	0.13	1119.00	5978.00	8120	20230811	-27.22	5150	20240419	14.76	6420	-7.94	20240111	5150	14.76	20240419	8120	-27.22	20230811	5150	14.76	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
46	20240621	120539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	0	3	0.00	128411130	21694	26.34	5900	6040	5850	7730	4170	5950	5919.20	12.18	0	-2856	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1163	5.32	1.00	12	0.11	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
47	20240621	110537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	0	3	0.00	108080770	18262	22.18	5900	6040	5850	7730	4170	5950	5918.34	12.18	0	-2381	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1163	5.32	1.00	12	0.09	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
48	20240621	100535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	0	3	0.00	92372380	15616	18.96	5900	6040	5850	7730	4170	5950	5915.24	12.18	0	-2044	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1163	5.32	1.00	12	0.08	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
49	20240621	090538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	0	3	0.00	7834900	1309	1.59	5900	6040	5900	7730	4170	5950	5985.41	12.18	0	-160	6076	6012	5916	5852	5756	6045	5885	98	1780	500	4400	10	1	19543877	1163	5.32	1.00	12	0.01	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.58	N	058630	500	97 억		2381011	N	N	13	N	00	N
50	20240620	160533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	80	2	1.36	484499570	82246	72.12	5910	5980	5820	7630	4110	5870	5890.86	12.14	0	7790	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1163	5.32	1.00	12	0.42	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.56	N	058630	500	97 억		2372123	N	N	13	N	00	N
51	20240620	150535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	80	2	1.36	460584370	78224	68.59	5910	5980	5820	7630	4110	5870	5888.02	12.14	0	7792	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1163	5.32	1.00	12	0.40	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
52	20240620	140534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5890	20	2	0.34	335451920	57089	50.06	5910	5940	5820	7630	4110	5870	5875.95	12.14	0	8893	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1151	5.26	0.99	12	0.29	1119.00	5978.00	8120	20230811	-27.46	5150	20240419	14.37	6420	-8.26	20240111	5150	14.37	20240419	8120	-27.46	20230811	5150	14.37	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
53	20240620	130535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5910	40	2	0.68	282510600	48131	42.21	5910	5940	5820	7630	4110	5870	5869.62	12.14	0	8924	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1155	5.28	0.99	12	0.25	1119.00	5978.00	8120	20230811	-27.22	5150	20240419	14.76	6420	-7.94	20240111	5150	14.76	20240419	8120	-27.22	20230811	5150	14.76	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
54	20240620	120534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5890	20	2	0.34	206037990	35162	30.83	5910	5940	5820	7630	4110	5870	5859.68	12.14	0	1806	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1151	5.26	0.99	12	0.18	1119.00	5978.00	8120	20230811	-27.46	5150	20240419	14.37	6420	-8.26	20240111	5150	14.37	20240419	8120	-27.46	20230811	5150	14.37	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
55	20240620	110536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5880	10	2	0.17	159038780	27132	23.79	5910	5940	5820	7630	4110	5870	5861.67	12.14	0	1791	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1149	5.25	0.98	12	0.14	1119.00	5978.00	8120	20230811	-27.59	5150	20240419	14.17	6420	-8.41	20240111	5150	14.17	20240419	8120	-27.59	20230811	5150	14.17	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
56	20240620	100536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5890	20	2	0.34	100690110	17227	15.11	5910	5940	5820	7630	4110	5870	5844.90	12.14	0	1899	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1151	5.26	0.99	12	0.09	1119.00	5978.00	8120	20230811	-27.46	5150	20240419	14.37	6420	-8.26	20240111	5150	14.37	20240419	8120	-27.46	20230811	5150	14.37	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
57	20240620	090541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5930	60	2	1.02	4667290	797	0.70	5910	5940	5830	7630	4110	5870	5856.07	12.14	0	41	6056	5962	5906	5812	5756	5935	5785	98	1760	500	4340	10	1	19543877	1159	5.30	0.99	12	0.00	1119.00	5978.00	8120	20230811	-26.97	5150	20240419	15.15	6420	-7.63	20240111	5150	15.15	20240419	8120	-26.97	20230811	5150	15.15	20240419	5.56	N	058630	500	97 억		2372123	N	N	322	N	00	N
58	20240619	160533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5870	-120	5	-2.00	672734580	114016	138.46	5990	6000	5850	7780	4200	5990	5900.35	12.19	0	-10830	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1147	5.25	0.98	12	0.58	1119.00	5978.00	8120	20230811	-27.71	5150	20240419	13.98	6420	-8.57	20240111	5150	13.98	20240419	8120	-27.71	20230811	5150	13.98	20240419	5.50	N	058630	500	97 억		2382801	N	N	322	N	00	N
59	20240619	150531	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5870	-120	5	-2.00	581587670	98484	119.60	5990	6000	5850	7780	4200	5990	5905.40	12.19	0	-10643	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1147	5.25	0.98	12	0.50	1119.00	5978.00	8120	20230811	-27.71	5150	20240419	13.98	6420	-8.57	20240111	5150	13.98	20240419	8120	-27.71	20230811	5150	13.98	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
60	20240619	140536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5880	-110	5	-1.84	494220660	83577	101.49	5990	6000	5870	7780	4200	5990	5913.36	12.19	0	-12832	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1149	5.25	0.98	12	0.43	1119.00	5978.00	8120	20230811	-27.59	5150	20240419	14.17	6420	-8.41	20240111	5150	14.17	20240419	8120	-27.59	20230811	5150	14.17	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
61	20240619	130532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5900	-90	5	-1.50	394448410	66633	80.92	5990	6000	5880	7780	4200	5990	5919.72	12.19	0	-9331	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1153	5.27	0.99	12	0.34	1119.00	5978.00	8120	20230811	-27.34	5150	20240419	14.56	6420	-8.10	20240111	5150	14.56	20240419	8120	-27.34	20230811	5150	14.56	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
62	20240619	120532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5920	-70	5	-1.17	335131410	56585	68.72	5990	6000	5880	7780	4200	5990	5922.62	12.19	0	-6970	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1157	5.29	0.99	12	0.29	1119.00	5978.00	8120	20230811	-27.09	5150	20240419	14.95	6420	-7.79	20240111	5150	14.95	20240419	8120	-27.09	20230811	5150	14.95	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
63	20240619	110532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5950	-40	5	-0.67	259926540	43851	53.25	5990	6000	5880	7780	4200	5990	5927.49	12.19	0	-3666	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1163	5.32	1.00	12	0.22	1119.00	5978.00	8120	20230811	-26.72	5150	20240419	15.53	6420	-7.32	20240111	5150	15.53	20240419	8120	-26.72	20230811	5150	15.53	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
64	20240619	100535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5930	-60	5	-1.00	98631270	16597	20.16	5990	6000	5920	7780	4200	5990	5942.72	12.19	0	-5165	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1159	5.30	0.99	12	0.08	1119.00	5978.00	8120	20230811	-26.97	5150	20240419	15.15	6420	-7.63	20240111	5150	15.15	20240419	8120	-26.97	20230811	5150	15.15	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
65	20240619	090540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5970	-20	5	-0.33	13234440	2210	2.68	5990	6000	5970	7780	4200	5990	5988.43	12.19	0	-1418	6050	6020	5960	5930	5870	6035	5945	98	1790	500	4430	10	1	19543877	1167	5.34	1.00	12	0.01	1119.00	5978.00	8120	20230811	-26.48	5150	20240419	15.92	6420	-7.01	20240111	5150	15.92	20240419	8120	-26.48	20230811	5150	15.92	20240419	5.50	N	058630	500	97 억		2382801	N	N	582	N	00	N
66	20240618	160528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	50	2	0.84	489168800	82321	63.56	5950	5990	5900	7720	4160	5940	5942.21	12.17	0	6376	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1171	5.35	1.00	12	0.42	1119.00	5978.00	8170	20230612	-26.68	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.50	N	058630	500	97 억		2379156	N	N	582	N	00	N
67	20240618	150527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	40	2	0.67	456309390	76828	59.32	5950	5990	5900	7720	4160	5940	5939.36	12.17	0	5982	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1169	5.34	1.00	12	0.39	1119.00	5978.00	8170	20230612	-26.81	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
68	20240618	140529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5940	0	3	0.00	409971980	69042	53.31	5950	5990	5900	7720	4160	5940	5938.01	12.17	0	4644	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1161	5.31	0.99	12	0.35	1119.00	5978.00	8170	20230612	-27.29	5150	20240419	15.34	6420	-7.48	20240111	5150	15.34	20240419	8120	-26.85	20230811	5150	15.34	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
69	20240618	130533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5940	0	3	0.00	349897570	58908	45.48	5950	5990	5900	7720	4160	5940	5939.73	12.17	0	2982	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1161	5.31	0.99	12	0.30	1119.00	5978.00	8170	20230612	-27.29	5150	20240419	15.34	6420	-7.48	20240111	5150	15.34	20240419	8120	-26.85	20230811	5150	15.34	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
70	20240618	120533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5900	-40	5	-0.67	313594570	52774	40.75	5950	5990	5900	7720	4160	5940	5942.22	12.17	0	2402	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1153	5.27	0.99	12	0.27	1119.00	5978.00	8170	20230612	-27.78	5150	20240419	14.56	6420	-8.10	20240111	5150	14.56	20240419	8120	-27.34	20230811	5150	14.56	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
71	20240618	110530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	20	2	0.34	193538530	32515	25.10	5950	5990	5920	7720	4160	5940	5952.28	12.17	0	700	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1165	5.33	1.00	12	0.17	1119.00	5978.00	8170	20230612	-27.05	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
72	20240618	100530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	20	2	0.34	144535730	24280	18.75	5950	5990	5920	7720	4160	5940	5952.87	12.17	0	1250	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1165	5.33	1.00	12	0.12	1119.00	5978.00	8170	20230612	-27.05	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
73	20240618	090536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5940	0	3	0.00	47455310	7975	6.16	5950	5990	5940	7720	4160	5940	5950.51	12.17	0	-1657	6093	6016	5973	5896	5853	5995	5875	98	1780	500	4390	10	1	19543877	1161	5.31	0.99	12	0.04	1119.00	5978.00	8170	20230612	-27.29	5150	20240419	15.34	6420	-7.48	20240111	5150	15.34	20240419	8120	-26.85	20230811	5150	15.34	20240419	5.50	N	058630	500	97 억		2379156	N	N	269	N	00	N
74	20240617	160526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5940	-60	5	-1.00	771315120	128994	108.70	6040	6050	5930	7800	4200	6000	5979.48	12.29	0	-24494	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1161	5.31	0.99	12	0.66	1119.00	5978.00	8170	20230612	-27.29	5150	20240419	15.34	6420	-7.48	20240111	5150	15.34	20240419	8120	-26.85	20230811	5150	15.34	20240419	5.49	N	058630	500	97 억		2402850	N	N	269	N	00	N
75	20240617	150530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5970	-30	5	-0.50	716967520	119852	100.99	6040	6050	5940	7800	4200	6000	5982.11	12.29	0	-22788	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1167	5.34	1.00	12	0.61	1119.00	5978.00	8170	20230612	-26.93	5150	20240419	15.92	6420	-7.01	20240111	5150	15.92	20240419	8120	-26.48	20230811	5150	15.92	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
76	20240617	140524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	-40	5	-0.67	593895700	99179	83.57	6040	6050	5940	7800	4200	6000	5988.12	12.29	0	-18664	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1165	5.33	1.00	12	0.51	1119.00	5978.00	8170	20230612	-27.05	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
77	20240617	130524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5970	-30	5	-0.50	461795190	77048	64.92	6040	6050	5940	7800	4200	6000	5993.60	12.29	0	-15094	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1167	5.34	1.00	12	0.39	1119.00	5978.00	8170	20230612	-26.93	5150	20240419	15.92	6420	-7.01	20240111	5150	15.92	20240419	8120	-26.48	20230811	5150	15.92	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
78	20240617	120526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	-10	5	-0.17	418196070	69754	58.78	6040	6050	5940	7800	4200	6000	5995.30	12.29	0	-13057	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1171	5.35	1.00	12	0.36	1119.00	5978.00	8170	20230612	-26.68	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
79	20240617	110521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	-40	5	-0.67	359424340	59917	50.49	6040	6050	5940	7800	4200	6000	5998.70	12.29	0	-10920	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1165	5.33	1.00	12	0.31	1119.00	5978.00	8170	20230612	-27.05	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
80	20240617	100523	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	-10	5	-0.17	236562180	39388	33.19	6040	6050	5940	7800	4200	6000	6005.95	12.29	0	-8385	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1171	5.35	1.00	12	0.20	1119.00	5978.00	8170	20230612	-26.68	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
81	20240617	090525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	-40	5	-0.67	24080080	4018	3.39	6040	6040	5940	7800	4200	6000	5993.05	12.29	0	-2173	6100	6050	5990	5940	5880	6020	5910	98	1800	500	4440	10	1	19543877	1165	5.33	1.00	12	0.02	1119.00	5978.00	8170	20230612	-27.05	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.49	N	058630	500	97 억		2402850	N	N	23	N	00	N
82	20240614	160441	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6000	10	2	0.17	707739630	118270	53.10	6010	6040	5930	7780	4200	5990	5983.91	12.43	0	-30120	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1173	5.36	1.00	12	0.61	1119.00	5978.00	8170	20230612	-26.56	5150	20240419	16.50	6420	-6.54	20240111	5150	16.50	20240419	8120	-26.11	20230811	5150	16.50	20240419	5.58	N	058630	500	97 억		2428779	N	N	23	N	00	N
83	20240614	150442	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	0	3	0.00	621171660	103824	46.62	6010	6040	5930	7780	4200	5990	5982.93	12.43	0	-29079	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1171	5.35	1.00	12	0.53	1119.00	5978.00	8170	20230612	-26.68	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
84	20240614	140441	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5980	-10	5	-0.17	459172050	76697	34.44	6010	6040	5940	7780	4200	5990	5986.83	12.43	0	-16913	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1169	5.34	1.00	12	0.39	1119.00	5978.00	8170	20230612	-26.81	5150	20240419	16.12	6420	-6.85	20240111	5150	16.12	20240419	8120	-26.35	20230811	5150	16.12	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
85	20240614	130442	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6000	10	2	0.17	324693080	54267	24.37	6010	6040	5940	7780	4200	5990	5983.25	12.43	0	-2185	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1173	5.36	1.00	12	0.28	1119.00	5978.00	8170	20230612	-26.56	5150	20240419	16.50	6420	-6.54	20240111	5150	16.50	20240419	8120	-26.11	20230811	5150	16.50	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
86	20240614	120445	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6020	30	2	0.50	294913020	49282	22.13	6010	6040	5940	7780	4200	5990	5984.19	12.43	0	-2512	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1177	5.38	1.01	12	0.25	1119.00	5978.00	8170	20230612	-26.32	5150	20240419	16.89	6420	-6.23	20240111	5150	16.89	20240419	8120	-25.86	20230811	5150	16.89	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
87	20240614	110516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6030	40	2	0.67	223915090	37428	16.81	6010	6040	5940	7780	4200	5990	5982.56	12.43	0	316	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1178	5.39	1.01	12	0.19	1119.00	5978.00	8170	20230612	-26.19	5150	20240419	17.09	6420	-6.07	20240111	5150	17.09	20240419	8120	-25.74	20230811	5150	17.09	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
88	20240614	100515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	-30	5	-0.50	113819690	19066	8.56	6010	6030	5940	7780	4200	5990	5969.77	12.43	0	-524	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1165	5.33	1.00	12	0.10	1119.00	5978.00	8170	20230612	-27.05	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8120	-26.60	20230811	5150	15.73	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
89	20240614	090518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	0	3	0.00	15481140	2577	1.16	6010	6030	5990	7780	4200	5990	6007.43	12.43	0	-1260	6183	6086	6023	5926	5863	6055	5895	98	1790	500	4430	10	1	19543877	1171	5.35	1.00	12	0.01	1119.00	5978.00	8170	20230612	-26.68	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.58	N	058630	500	97 억		2428779	N	N	559	N	00	N
90	20240613	160512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	-100	5	-1.64	1336837190	221816	26.88	6030	6120	5960	7910	4270	6090	6026.79	12.56	0	-30788	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1171	5.35	1.00	12	1.13	1119.00	5978.00	8230	20230607	-27.22	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.58	N	058630	500	97 억		2454725	N	N	559	N	00	N
91	20240613	150521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6010	-80	5	-1.31	1262106010	209359	25.37	6030	6120	5960	7910	4270	6090	6028.43	12.56	0	-29171	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1175	5.37	1.01	12	1.07	1119.00	5978.00	8230	20230607	-26.97	5150	20240419	16.70	6420	-6.39	20240111	5150	16.70	20240419	8120	-25.99	20230811	5150	16.70	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
92	20240613	140515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6030	-60	5	-0.99	1182795930	196200	23.78	6030	6120	5960	7910	4270	6090	6028.52	12.56	0	-22059	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1178	5.39	1.01	12	1.00	1119.00	5978.00	8230	20230607	-26.73	5150	20240419	17.09	6420	-6.07	20240111	5150	17.09	20240419	8120	-25.74	20230811	5150	17.09	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
93	20240613	130515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6040	-50	5	-0.82	1106503660	183492	22.24	6030	6120	5960	7910	4270	6090	6030.26	12.56	0	-15718	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1180	5.40	1.01	12	0.94	1119.00	5978.00	8230	20230607	-26.61	5150	20240419	17.28	6420	-5.92	20240111	5150	17.28	20240419	8120	-25.62	20230811	5150	17.28	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
94	20240613	120518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5990	-100	5	-1.64	977889070	162046	19.64	6030	6120	5970	7910	4270	6090	6034.64	12.56	0	-8425	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1171	5.35	1.00	12	0.83	1119.00	5978.00	8230	20230607	-27.22	5150	20240419	16.31	6420	-6.70	20240111	5150	16.31	20240419	8120	-26.23	20230811	5150	16.31	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
95	20240613	110511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6020	-70	5	-1.15	835621760	138305	16.76	6030	6120	5990	7910	4270	6090	6041.88	12.56	0	-2548	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1177	5.38	1.01	12	0.71	1119.00	5978.00	8230	20230607	-26.85	5150	20240419	16.89	6420	-6.23	20240111	5150	16.89	20240419	8120	-25.86	20230811	5150	16.89	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
96	20240613	100513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6050	-40	5	-0.66	688881430	113962	13.81	6030	6120	5990	7910	4270	6090	6044.83	12.56	0	4400	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1182	5.41	1.01	12	0.58	1119.00	5978.00	8230	20230607	-26.49	5150	20240419	17.48	6420	-5.76	20240111	5150	17.48	20240419	8120	-25.49	20230811	5150	17.48	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
97	20240613	090517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6090	0	3	0.00	141949290	23420	2.84	6030	6120	6030	7910	4270	6090	6061.03	12.56	0	5552	6430	6260	5980	5810	5530	6345	5895	98	1820	500	4500	10	1	19543877	1190	5.44	1.02	12	0.12	1119.00	5978.00	8230	20230607	-26.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8120	-25.00	20230811	5150	18.25	20240419	5.58	N	058630	500	97 억		2454725	N	N	21	N	00	N
98	20240612	160508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6090	370	2	6.47	4910026290	822622	408.54	5750	6150	5700	7430	4010	5720	5968.70	12.29	0	64414	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1190	5.44	1.02	12	4.21	1119.00	5978.00	8230	20230607	-26.00	5150	20240419	18.25	6420	-5.14	20240111	5150	18.25	20240419	8170	-25.46	20230612	5150	18.25	20240419	5.77	N	058630	500	97 억		2401334	N	N	21	N	00	N
99	20240612	150515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6070	350	2	6.12	4750166280	796364	395.49	5750	6150	5700	7430	4010	5720	5964.82	12.29	0	57090	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1186	5.42	1.02	12	4.07	1119.00	5978.00	8230	20230607	-26.25	5150	20240419	17.86	6420	-5.45	20240111	5150	17.86	20240419	8170	-25.70	20230612	5150	17.86	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
100	20240612	140512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6020	300	2	5.24	3802700320	640681	318.18	5750	6150	5700	7430	4010	5720	5935.40	12.29	0	25105	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1177	5.38	1.01	12	3.28	1119.00	5978.00	8230	20230607	-26.85	5150	20240419	16.89	6420	-6.23	20240111	5150	16.89	20240419	8170	-26.32	20230612	5150	16.89	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
101	20240612	130510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5840	120	2	2.10	2330884120	396437	196.88	5750	6130	5700	7430	4010	5720	5879.58	12.29	0	-17152	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1141	5.22	0.98	12	2.03	1119.00	5978.00	8230	20230607	-29.04	5150	20240419	13.40	6420	-9.03	20240111	5150	13.40	20240419	8170	-28.52	20230612	5150	13.40	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
102	20240612	120509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5710	-10	5	-0.17	307297260	53663	26.65	5750	5770	5700	7430	4010	5720	5726.43	12.29	0	-2205	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1116	5.10	0.96	12	0.27	1119.00	5978.00	8230	20230607	-30.62	5150	20240419	10.87	6420	-11.06	20240111	5150	10.87	20240419	8170	-30.11	20230612	5150	10.87	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
103	20240612	110508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5720	0	3	0.00	163033180	28383	14.10	5750	5770	5700	7430	4010	5720	5744.04	12.29	0	-3059	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1118	5.11	0.96	12	0.15	1119.00	5978.00	8230	20230607	-30.50	5150	20240419	11.07	6420	-10.90	20240111	5150	11.07	20240419	8170	-29.99	20230612	5150	11.07	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
104	20240612	100510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5740	20	2	0.35	73579520	12814	6.36	5750	5770	5700	7430	4010	5720	5742.12	12.29	0	291	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1122	5.13	0.96	12	0.07	1119.00	5978.00	8230	20230607	-30.26	5150	20240419	11.46	6420	-10.59	20240111	5150	11.46	20240419	8170	-29.74	20230612	5150	11.46	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
105	20240612	090510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5770	50	2	0.87	18773970	3268	1.62	5750	5770	5720	7430	4010	5720	5744.79	12.29	0	-1564	5960	5840	5780	5660	5600	5810	5630	98	1710	500	4230	10	1	19543877	1128	5.16	0.97	12	0.02	1119.00	5978.00	8230	20230607	-29.89	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8170	-29.38	20230612	5150	12.04	20240419	5.77	N	058630	500	97 억		2401334	N	N	0	N	00	N
106	20240610	160504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5820	180	2	3.19	14127782960	2328435	7017.80	5870	6380	5690	7330	3950	5640	6067.59	12.44	0	-38368	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1137	5.20	0.97	12	11.91	1119.00	5978.00	8270	20230602	-29.63	5150	20240419	13.01	6420	-9.35	20240111	5150	13.01	20240419	8170	-28.76	20230612	5150	13.01	20240419	5.78	N	058630	500	97 억		2431138	N	N	61	N	00	N
107	20240610	150510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5850	210	2	3.72	13902383500	2289758	6901.23	5870	6380	5690	7330	3950	5640	6071.57	12.44	0	-45583	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1143	5.23	0.98	12	11.72	1119.00	5978.00	8270	20230602	-29.26	5150	20240419	13.59	6420	-8.88	20240111	5150	13.59	20240419	8170	-28.40	20230612	5150	13.59	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
108	20240610	140507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5890	250	2	4.43	13470501930	2216061	6679.11	5870	6380	5690	7330	3950	5640	6078.60	12.44	0	-58917	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1151	5.26	0.99	12	11.34	1119.00	5978.00	8270	20230602	-28.78	5150	20240419	14.37	6420	-8.26	20240111	5150	14.37	20240419	8170	-27.91	20230612	5150	14.37	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
109	20240610	130505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5960	320	2	5.67	12831813900	2107753	6352.67	5870	6380	5690	7330	3950	5640	6087.93	12.44	0	-73785	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1165	5.33	1.00	12	10.78	1119.00	5978.00	8270	20230602	-27.93	5150	20240419	15.73	6420	-7.17	20240111	5150	15.73	20240419	8170	-27.05	20230612	5150	15.73	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
110	20240610	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	6010	370	2	6.56	11098210340	1816209	5473.97	5870	6380	5690	7330	3950	5640	6110.67	12.44	0	-131505	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1175	5.37	1.01	12	9.29	1119.00	5978.00	8270	20230602	-27.33	5150	20240419	16.70	6420	-6.39	20240111	5150	16.70	20240419	8170	-26.44	20230612	5150	16.70	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
111	20240610	110509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5790	150	2	2.66	1676722360	287329	866.00	5870	5920	5690	7330	3950	5640	5835.61	12.44	0	-869	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1132	5.17	0.97	12	1.47	1119.00	5978.00	8270	20230602	-29.99	5150	20240419	12.43	6420	-9.81	20240111	5150	12.43	20240419	8170	-29.13	20230612	5150	12.43	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
112	20240610	100505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5870	230	2	4.08	1430516900	245144	738.85	5870	5920	5690	7330	3950	5640	5835.48	12.44	0	1832	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1147	5.25	0.98	12	1.25	1119.00	5978.00	8270	20230602	-29.02	5150	20240419	13.98	6420	-8.57	20240111	5150	13.98	20240419	8170	-28.15	20230612	5150	13.98	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
113	20240610	090511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5850	210	2	3.72	587650640	100345	302.44	5870	5920	5790	7330	3950	5640	5856.49	12.44	0	-30224	5686	5662	5626	5602	5566	5670	5610	98	1690	500	4170	10	1	19543877	1143	5.23	0.98	12	0.51	1119.00	5978.00	8270	20230602	-29.26	5150	20240419	13.59	6420	-8.88	20240111	5150	13.59	20240419	8170	-28.40	20230612	5150	13.59	20240419	5.78	N	058630	500	97 억		2431138	N	N	0	N	00	N
114	20240607	160522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	10	2	0.18	182512060	32465	52.82	5640	5650	5590	7310	3950	5630	5621.80	12.48	0	-7164	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1102	5.04	0.94	12	0.17	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
115	20240607	150526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	-20	5	-0.36	154287660	27443	44.65	5640	5650	5590	7310	3950	5630	5622.11	12.48	0	-5411	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1096	5.01	0.94	12	0.14	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
116	20240607	140523	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	-10	5	-0.18	131826470	23439	38.13	5640	5650	5590	7310	3950	5630	5624.24	12.48	0	-4399	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1098	5.02	0.94	12	0.12	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
117	20240607	130518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	-10	5	-0.18	100959270	17930	29.17	5640	5650	5600	7310	3950	5630	5630.75	12.48	0	-4662	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1098	5.02	0.94	12	0.09	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
118	20240607	120523	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	-10	5	-0.18	88552540	15724	25.58	5640	5650	5600	7310	3950	5630	5631.68	12.48	0	-3695	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1098	5.02	0.94	12	0.08	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
119	20240607	110520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	-20	5	-0.36	81743730	14511	23.61	5640	5650	5600	7310	3950	5630	5633.23	12.48	0	-3227	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1096	5.01	0.94	12	0.07	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
120	20240607	100522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5630	0	3	0.00	60906520	10801	17.57	5640	5650	5620	7310	3950	5630	5638.97	12.48	0	-874	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1100	5.03	0.94	12	0.06	1119.00	5978.00	8270	20230602	-31.92	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8230	-31.59	20230607	5150	9.32	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
121	20240607	090520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	10	2	0.18	11964970	2123	3.45	5640	5640	5630	7310	3950	5630	5635.88	12.48	0	-1171	5690	5660	5610	5580	5530	5675	5595	98	1680	500	4160	10	1	19543877	1102	5.04	0.94	12	0.01	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.79	N	058630	500	97 억		2438297	N	N	0	N	00	N
122	20240605	160518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5630	10	2	0.18	341555760	60984	162.68	5600	5640	5560	7300	3940	5620	5600.74	12.45	0	5991	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1100	5.03	0.94	12	0.31	1119.00	5978.00	8270	20230602	-31.92	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8230	-31.59	20230607	5150	9.32	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
123	20240605	150517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5600	-20	5	-0.36	330889360	59080	157.61	5600	5640	5560	7300	3940	5620	5600.70	12.45	0	5267	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1094	5.00	0.94	12	0.30	1119.00	5978.00	8270	20230602	-32.29	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8230	-31.96	20230607	5150	8.74	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
124	20240605	140518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	-10	5	-0.18	309849910	55328	147.60	5600	5640	5560	7300	3940	5620	5600.24	12.45	0	3044	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1096	5.01	0.94	12	0.28	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
125	20240605	130519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	-10	5	-0.18	249795970	44635	119.07	5600	5640	5560	7300	3940	5620	5596.41	12.45	0	2724	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1096	5.01	0.94	12	0.23	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
126	20240605	120518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5590	-30	5	-0.53	191282000	34149	91.10	5600	5640	5570	7300	3940	5620	5601.39	12.45	0	1578	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1093	5.00	0.94	12	0.17	1119.00	5978.00	8270	20230602	-32.41	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8230	-32.08	20230607	5150	8.54	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
127	20240605	110520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	-10	5	-0.18	153763170	27449	73.22	5600	5640	5570	7300	3940	5620	5601.78	12.45	0	812	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1096	5.01	0.94	12	0.14	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
128	20240605	100519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	0	3	0.00	66061490	11808	31.50	5600	5640	5570	7300	3940	5620	5594.64	12.45	0	-5901	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1098	5.02	0.94	12	0.06	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
129	20240605	090518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	20	2	0.36	4401840	786	2.10	5600	5640	5600	7300	3940	5620	5600.31	12.45	0	21	5720	5670	5620	5570	5520	5695	5595	98	1680	500	4150	10	1	19543877	1102	5.04	0.94	12	0.00	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.78	N	058630	500	97 억		2432374	N	N	2	N	00	N
130	20240604	160515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	-20	5	-0.35	210246330	37485	52.84	5600	5670	5570	7330	3950	5640	5608.81	12.44	0	863	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1098	5.02	0.94	12	0.19	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.79	N	058630	500	97 억		2431850	N	N	2	N	00	N
131	20240604	150515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	-30	5	-0.53	205609430	36658	51.67	5600	5670	5570	7330	3950	5640	5608.86	12.44	0	915	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1096	5.01	0.94	12	0.19	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
132	20240604	140516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5630	-10	5	-0.18	170621140	30422	42.88	5600	5670	5570	7330	3950	5640	5608.48	12.44	0	1635	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1100	5.03	0.94	12	0.16	1119.00	5978.00	8270	20230602	-31.92	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8230	-31.59	20230607	5150	9.32	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
133	20240604	130514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	0	3	0.00	165085600	29439	41.50	5600	5670	5570	7330	3950	5640	5607.72	12.44	0	1542	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1102	5.04	0.94	12	0.15	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
134	20240604	120513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	-20	5	-0.35	136186480	24292	34.24	5600	5670	5570	7330	3950	5640	5606.23	12.44	0	1295	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1098	5.02	0.94	12	0.12	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
135	20240604	110510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5630	-10	5	-0.18	120465330	21489	30.29	5600	5670	5570	7330	3950	5640	5605.91	12.44	0	1080	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1100	5.03	0.94	12	0.11	1119.00	5978.00	8270	20230602	-31.92	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8230	-31.59	20230607	5150	9.32	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
136	20240604	100513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	0	3	0.00	92890730	16583	23.38	5600	5670	5570	7330	3950	5640	5601.56	12.44	0	796	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1102	5.04	0.94	12	0.08	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
137	20240604	090514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5600	-40	5	-0.71	21246730	3781	5.33	5600	5670	5600	7330	3950	5640	5619.34	12.44	0	-255	5793	5716	5583	5506	5373	5755	5545	98	1690	500	4170	10	1	19543877	1094	5.00	0.94	12	0.02	1119.00	5978.00	8270	20230602	-32.29	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8230	-31.96	20230607	5150	8.74	20240419	5.79	N	058630	500	97 억		2431850	N	N	38	N	00	N
138	20240603	160507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	100	2	1.81	394030690	70940	174.70	5450	5660	5450	7200	3880	5540	5554.34	12.35	0	18694	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1102	5.04	0.94	12	0.36	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.79	N	058630	500	97 억		2413039	N	N	38	N	00	N
139	20240603	150509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5660	120	2	2.17	364385930	65691	161.78	5450	5660	5450	7200	3880	5540	5546.99	12.35	0	19251	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1106	5.06	0.95	12	0.34	1119.00	5978.00	8270	20230602	-31.56	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8230	-31.23	20230607	5150	9.90	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N
140	20240603	140507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5640	100	2	1.81	302554890	54725	134.77	5450	5660	5450	7200	3880	5540	5528.60	12.35	0	13580	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1102	5.04	0.94	12	0.28	1119.00	5978.00	8270	20230602	-31.80	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8230	-31.47	20230607	5150	9.51	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N
141	20240603	130508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5610	70	2	1.26	278422620	50441	124.22	5450	5620	5450	7200	3880	5540	5519.69	12.35	0	13062	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1096	5.01	0.94	12	0.26	1119.00	5978.00	8270	20230602	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8230	-31.83	20230607	5150	8.93	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N
142	20240603	120508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5580	40	2	0.72	269474560	48845	120.29	5450	5620	5450	7200	3880	5540	5516.84	12.35	0	13438	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1091	4.99	0.93	12	0.25	1119.00	5978.00	8270	20230602	-32.53	5150	20240419	8.35	6420	-13.08	20240111	5150	8.35	20240419	8230	-32.20	20230607	5150	8.35	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N
143	20240603	110505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5560	20	2	0.36	245390560	44546	109.70	5450	5620	5450	7200	3880	5540	5508.56	12.35	0	14139	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1087	4.97	0.93	12	0.23	1119.00	5978.00	8270	20230602	-32.77	5150	20240419	7.96	6420	-13.40	20240111	5150	7.96	20240419	8230	-32.44	20230607	5150	7.96	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N
144	20240603	100503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5620	80	2	1.44	209813450	38164	93.99	5450	5620	5450	7200	3880	5540	5497.46	12.35	0	13341	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1098	5.02	0.94	12	0.20	1119.00	5978.00	8270	20230602	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8230	-31.71	20230607	5150	9.13	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N
145	20240603	090503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5540	0	3	0.00	174206450	31778	78.26	5450	5550	5450	7200	3880	5540	5481.61	12.35	0	12042	5680	5610	5550	5480	5420	5605	5475	98	1660	500	4090	10	1	19543877	1083	4.95	0.93	12	0.16	1119.00	5978.00	8270	20230602	-33.01	5150	20240419	7.57	6420	-13.71	20240111	5150	7.57	20240419	8230	-32.69	20230607	5150	7.57	20240419	5.79	N	058630	500	97 억		2413039	N	N	81	N	00	N