KissMeData/058630/price/prices-20231101.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	20231130	160609	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6370	70	2	1.11	406135050	64129	60.78	6300	6410	6260	8190	4410	6300	6333.09	14.64	0	3981	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1245	5.50	1.30	12	0.33	1159.00	4913.00	9740	20230418	-34.60	5870	20231024	8.52	9740	-34.60	20230418	5870	8.52	20231024	9740	-34.60	20230418	5870	8.52	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
3	20231130	150610	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6370	70	2	1.11	374225600	59118	56.03	6300	6410	6260	8190	4410	6300	6330.15	14.64	0	3671	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1245	5.50	1.30	12	0.30	1159.00	4913.00	9740	20230418	-34.60	5870	20231024	8.52	9740	-34.60	20230418	5870	8.52	20231024	9740	-34.60	20230418	5870	8.52	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
4	20231130	140606	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6360	60	2	0.95	339483210	53653	50.85	6300	6410	6260	8190	4410	6300	6327.39	14.64	0	4280	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1243	5.49	1.29	12	0.27	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
5	20231130	130605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6390	90	2	1.43	270171210	42769	40.53	6300	6410	6260	8190	4410	6300	6316.99	14.64	0	2778	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1249	5.51	1.30	12	0.22	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
6	20231130	120615	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6360	60	2	0.95	227932750	36143	34.25	6300	6370	6260	8190	4410	6300	6306.41	14.64	0	3948	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1243	5.49	1.29	12	0.18	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
7	20231130	110610	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6350	50	2	0.79	199232530	31620	29.97	6300	6370	6260	8190	4410	6300	6300.84	14.64	0	3939	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1241	5.48	1.29	12	0.16	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
8	20231130	100605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6300	0	3	0.00	151283360	24039	22.78	6300	6370	6260	8190	4410	6300	6293.25	14.64	0	2680	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1231	5.44	1.28	12	0.12	1159.00	4913.00	9740	20230418	-35.32	5870	20231024	7.33	9740	-35.32	20230418	5870	7.33	20231024	9740	-35.32	20230418	5870	7.33	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
9	20231130	090606	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6350	50	2	0.79	46886700	7433	7.04	6300	6370	6300	8190	4410	6300	6307.91	14.64	0	1243	6540	6420	6360	6240	6180	6390	6210	98	1890	500	4780	10	1	19543877	1241	5.48	1.29	12	0.04	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.32	N	058630	500	97 억		2860488	N	N	749	N	00	N
10	20231129	160604	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6300	-130	5	-2.02	663679790	104132	124.50	6440	6480	6300	8350	4510	6430	6373.52	14.69	0	-9602	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1231	5.44	1.28	12	0.53	1159.00	4913.00	9740	20230418	-35.32	5870	20231024	7.33	9740	-35.32	20230418	5870	7.33	20231024	9740	-35.32	20230418	5870	7.33	20231024	5.33	N	058630	500	97 억		2870131	N	N	749	N	00	N
11	20231129	150607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6320	-110	5	-1.71	600223810	94073	112.47	6440	6480	6310	8350	4510	6430	6380.40	14.69	0	-10781	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1235	5.45	1.29	12	0.48	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
12	20231129	140605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6370	-60	5	-0.93	410241850	64119	76.66	6440	6480	6360	8350	4510	6430	6398.13	14.69	0	-1887	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1245	5.50	1.30	12	0.33	1159.00	4913.00	9740	20230418	-34.60	5870	20231024	8.52	9740	-34.60	20230418	5870	8.52	20231024	9740	-34.60	20230418	5870	8.52	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
13	20231129	130607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6380	-50	5	-0.78	321167170	50153	59.96	6440	6480	6360	8350	4510	6430	6403.75	14.69	0	299	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1247	5.50	1.30	12	0.26	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
14	20231129	120607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6400	-30	5	-0.47	263375850	41102	49.14	6440	6480	6360	8350	4510	6430	6407.86	14.69	0	1038	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1251	5.52	1.30	12	0.21	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
15	20231129	110608	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6410	-20	5	-0.31	216395130	33763	40.37	6440	6480	6360	8350	4510	6430	6409.24	14.69	0	470	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1253	5.53	1.30	12	0.17	1159.00	4913.00	9740	20230418	-34.19	5870	20231024	9.20	9740	-34.19	20230418	5870	9.20	20231024	9740	-34.19	20230418	5870	9.20	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
16	20231129	100606	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6410	-20	5	-0.31	156706300	24450	29.23	6440	6480	6360	8350	4510	6430	6409.26	14.69	0	1292	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1253	5.53	1.30	12	0.13	1159.00	4913.00	9740	20230418	-34.19	5870	20231024	9.20	9740	-34.19	20230418	5870	9.20	20231024	9740	-34.19	20230418	5870	9.20	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
17	20231129	090603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	-10	5	-0.16	20744410	3224	3.85	6440	6470	6410	8350	4510	6430	6434.37	14.69	0	-1129	6583	6506	6453	6376	6323	6480	6350	98	1920	500	4880	10	1	19543877	1255	5.54	1.31	12	0.02	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.33	N	058630	500	97 억		2870131	N	N	0	N	00	N
18	20231128	160604	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	-70	5	-1.08	522216420	80831	79.27	6510	6530	6400	8450	4550	6500	6460.66	14.81	0	-23898	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1257	5.55	1.31	12	0.41	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
19	20231128	150527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6460	-40	5	-0.62	502703940	77801	76.30	6510	6530	6400	8450	4550	6500	6461.36	14.81	0	-23733	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1263	5.57	1.31	12	0.40	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
20	20231128	140604	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6470	-30	5	-0.46	414950120	64203	62.97	6510	6530	6400	8450	4550	6500	6463.04	14.81	0	-23270	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1264	5.58	1.32	12	0.33	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
21	20231128	130601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	0	3	0.00	347398640	53800	52.76	6510	6530	6400	8450	4550	6500	6457.14	14.81	0	-14516	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1270	5.61	1.32	12	0.28	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
22	20231128	120602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6450	-50	5	-0.77	309987680	48029	47.10	6510	6530	6400	8450	4550	6500	6454.08	14.81	0	-11954	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1261	5.57	1.31	12	0.25	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
23	20231128	110602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	-70	5	-1.08	262628010	40692	39.91	6510	6530	6400	8450	4550	6500	6453.93	14.81	0	-11653	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1257	5.55	1.31	12	0.21	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
24	20231128	100602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	-70	5	-1.08	204028220	31593	30.98	6510	6530	6400	8450	4550	6500	6457.89	14.81	0	-11936	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1257	5.55	1.31	12	0.16	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
25	20231128	090601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	10	2	0.15	6628640	1018	1.00	6510	6530	6510	8450	4550	6500	6512.68	14.81	0	-250	6666	6582	6536	6452	6406	6560	6430	98	1950	500	4940	10	1	19543877	1272	5.62	1.33	12	0.01	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.29	N	058630	500	97 억		2894215	N	N	0	N	00	N
26	20231127	160600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	10	2	0.15	667064340	101899	113.59	6510	6620	6490	8430	4550	6490	6546.33	14.86	0	-10611	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1270	5.61	1.32	12	0.52	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
27	20231127	150600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	10	2	0.15	627826170	95872	106.87	6510	6620	6490	8430	4550	6490	6548.59	14.86	0	-9495	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1270	5.61	1.32	12	0.49	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
28	20231127	140605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	30	2	0.46	539920180	82349	91.79	6510	6620	6500	8430	4550	6490	6556.49	14.86	0	-5778	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1274	5.63	1.33	12	0.42	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
29	20231127	130603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6540	50	2	0.77	513362750	78273	87.25	6510	6620	6500	8430	4550	6490	6558.62	14.86	0	-5943	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1278	5.64	1.33	12	0.40	1159.00	4913.00	9740	20230418	-32.85	5870	20231024	11.41	9740	-32.85	20230418	5870	11.41	20231024	9740	-32.85	20230418	5870	11.41	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
30	20231127	120602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6590	100	2	1.54	433682470	66080	73.66	6510	6620	6500	8430	4550	6490	6562.99	14.86	0	165	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1288	5.69	1.34	12	0.34	1159.00	4913.00	9740	20230418	-32.34	5870	20231024	12.27	9740	-32.34	20230418	5870	12.27	20231024	9740	-32.34	20230418	5870	12.27	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
31	20231127	110555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6550	60	2	0.92	351058130	53488	59.62	6510	6620	6500	8430	4550	6490	6563.31	14.86	0	6497	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1280	5.65	1.33	12	0.27	1159.00	4913.00	9740	20230418	-32.75	5870	20231024	11.58	9740	-32.75	20230418	5870	11.58	20231024	9740	-32.75	20230418	5870	11.58	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
32	20231127	100554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6550	60	2	0.92	265612680	40453	45.09	6510	6620	6500	8430	4550	6490	6565.96	14.86	0	6531	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1280	5.65	1.33	12	0.21	1159.00	4913.00	9740	20230418	-32.75	5870	20231024	11.58	9740	-32.75	20230418	5870	11.58	20231024	9740	-32.75	20230418	5870	11.58	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
33	20231127	090556	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	30	2	0.46	29584530	4542	5.06	6510	6550	6500	8430	4550	6490	6513.55	14.86	0	-57	6656	6572	6526	6442	6396	6550	6420	98	1940	500	4930	10	1	19543877	1274	5.63	1.33	12	0.02	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.32	N	058630	500	97 억		2905038	N	N	0	N	00	N
34	20231124	160550	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	-20	5	-0.31	586350070	89652	74.62	6520	6610	6480	8460	4560	6510	6540.35	14.93	0	-12943	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1268	5.60	1.32	12	0.46	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
35	20231124	150557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	-30	5	-0.46	537167650	82069	68.30	6520	6610	6480	8460	4560	6510	6545.32	14.93	0	-13201	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1266	5.59	1.32	12	0.42	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
36	20231124	140558	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	0	3	0.00	449416550	68554	57.06	6520	6610	6510	8460	4560	6510	6555.66	14.93	0	-8210	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1272	5.62	1.33	12	0.35	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
37	20231124	130554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	10	2	0.15	392629990	59838	49.80	6520	6610	6510	8460	4560	6510	6561.55	14.93	0	-1987	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1274	5.63	1.33	12	0.31	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
38	20231124	120559	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6560	50	2	0.77	306080870	46580	38.77	6520	6610	6520	8460	4560	6510	6571.08	14.93	0	-2255	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1282	5.66	1.34	12	0.24	1159.00	4913.00	9740	20230418	-32.65	5870	20231024	11.75	9740	-32.65	20230418	5870	11.75	20231024	9740	-32.65	20230418	5870	11.75	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
39	20231124	110555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	70	2	1.08	277771430	42260	35.17	6520	6610	6520	8460	4560	6510	6572.92	14.93	0	-1827	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1286	5.68	1.34	12	0.22	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
40	20231124	100554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	70	2	1.08	235295950	35789	29.79	6520	6610	6520	8460	4560	6510	6574.53	14.93	0	-2932	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1286	5.68	1.34	12	0.18	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
41	20231124	090555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6560	50	2	0.77	32595270	4977	4.14	6520	6570	6520	8460	4560	6510	6549.18	14.93	0	718	6630	6570	6520	6460	6410	6545	6435	98	1950	500	4940	10	1	19543877	1282	5.66	1.34	12	0.03	1159.00	4913.00	9740	20230418	-32.65	5870	20231024	11.75	9740	-32.65	20230418	5870	11.75	20231024	9740	-32.65	20230418	5870	11.75	20231024	5.39	N	058630	500	97 억		2918016	N	N	0	N	00	N
42	20231123	160548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	0	3	0.00	771630520	118303	145.50	6520	6580	6470	8460	4560	6510	6522.53	14.89	0	7589	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1272	5.62	1.33	12	0.61	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
43	20231123	150608	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	-10	5	-0.15	744121350	114076	140.30	6520	6580	6470	8460	4560	6510	6523.03	14.89	0	8034	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1270	5.61	1.32	12	0.58	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
44	20231123	140602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	0	3	0.00	620377940	95027	116.87	6520	6580	6470	8460	4560	6510	6528.44	14.89	0	9670	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1272	5.62	1.33	12	0.49	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
45	20231123	130603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6530	20	2	0.31	480957490	73643	90.57	6520	6580	6470	8460	4560	6510	6530.93	14.89	0	12908	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1276	5.63	1.33	12	0.38	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
46	20231123	120555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6560	50	2	0.77	420576880	64411	79.22	6520	6580	6470	8460	4560	6510	6529.58	14.89	0	13060	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1282	5.66	1.34	12	0.33	1159.00	4913.00	9740	20230418	-32.65	5870	20231024	11.75	9740	-32.65	20230418	5870	11.75	20231024	9740	-32.65	20230418	5870	11.75	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
47	20231123	110609	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6550	40	2	0.61	297201030	45595	56.08	6520	6560	6470	8460	4560	6510	6518.28	14.89	0	11155	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1280	5.65	1.33	12	0.23	1159.00	4913.00	9740	20230418	-32.75	5870	20231024	11.58	9740	-32.75	20230418	5870	11.58	20231024	9740	-32.75	20230418	5870	11.58	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
48	20231123	100558	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	-20	5	-0.31	195921870	30085	37.00	6520	6560	6470	8460	4560	6510	6512.28	14.89	0	2827	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1268	5.60	1.32	12	0.15	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
49	20231123	090554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6540	30	2	0.46	23881370	3670	4.51	6520	6550	6490	8460	4560	6510	6507.18	14.89	0	780	6623	6566	6493	6436	6363	6595	6465	98	1950	500	4940	10	1	19543877	1278	5.64	1.33	12	0.02	1159.00	4913.00	9740	20230418	-32.85	5870	20231024	11.41	9740	-32.85	20230418	5870	11.41	20231024	9740	-32.85	20230418	5870	11.41	20231024	5.41	N	058630	500	97 억		2910462	N	N	170	N	00	N
50	20231122	160536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	-10	5	-0.15	522711980	80791	111.93	6460	6550	6420	8470	4570	6520	6469.72	14.79	0	19033	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1272	5.62	1.33	12	0.41	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.60	N	058630	500	97 억		2891490	N	N	170	N	00	N
51	20231122	150546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	-20	5	-0.31	477116980	73784	102.23	6460	6550	6420	8470	4570	6520	6466.26	14.79	0	18260	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1270	5.61	1.32	12	0.38	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
52	20231122	140538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	-20	5	-0.31	342162590	53027	73.47	6460	6550	6420	8470	4570	6520	6452.36	14.79	0	4794	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1270	5.61	1.32	12	0.27	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
53	20231122	130558	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6460	-60	5	-0.92	270110580	41910	58.07	6460	6550	6420	8470	4570	6520	6444.66	14.79	0	-918	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1263	5.57	1.31	12	0.21	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
54	20231122	120601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6450	-70	5	-1.07	235207800	36500	50.57	6460	6550	6420	8470	4570	6520	6443.64	14.79	0	-682	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1261	5.57	1.31	12	0.19	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
55	20231122	110626	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6440	-80	5	-1.23	207776660	32243	44.67	6460	6550	6420	8470	4570	6520	6443.62	14.79	0	-472	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1259	5.56	1.31	12	0.16	1159.00	4913.00	9740	20230418	-33.88	5870	20231024	9.71	9740	-33.88	20230418	5870	9.71	20231024	9740	-33.88	20230418	5870	9.71	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
56	20231122	100609	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6440	-80	5	-1.23	149474450	23182	32.12	6460	6550	6420	8470	4570	6520	6447.25	14.79	0	-1361	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1259	5.56	1.31	12	0.12	1159.00	4913.00	9740	20230418	-33.88	5870	20231024	9.71	9740	-33.88	20230418	5870	9.71	20231024	9740	-33.88	20230418	5870	9.71	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
57	20231122	090540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	-40	5	-0.61	20667790	3191	4.42	6460	6550	6460	8470	4570	6520	6474.05	14.79	0	-1044	6600	6560	6530	6490	6460	6580	6510	98	1950	500	4950	10	1	19543877	1266	5.59	1.32	12	0.02	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.60	N	058630	500	97 억		2891490	N	N	32	N	00	N
58	20231121	160542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	60	2	0.93	460263700	70525	62.12	6500	6570	6500	8390	4530	6460	6526.27	14.73	0	13706	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1274	5.63	1.33	12	0.36	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.53	N	058630	500	97 억		2877986	N	N	32	N	00	N
59	20231121	150542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	40	2	0.62	430099190	65895	58.04	6500	6570	6500	8390	4530	6460	6527.04	14.73	0	14344	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1270	5.61	1.32	12	0.34	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
60	20231121	140537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	50	2	0.77	390748820	59858	52.72	6500	6570	6500	8390	4530	6460	6527.93	14.73	0	14237	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1272	5.62	1.33	12	0.31	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
61	20231121	130534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	60	2	0.93	338623040	51844	45.66	6500	6570	6500	8390	4530	6460	6531.58	14.73	0	13944	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1274	5.63	1.33	12	0.27	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
62	20231121	120532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6530	70	2	1.08	294956830	45144	39.76	6500	6570	6500	8390	4530	6460	6533.69	14.73	0	14122	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1276	5.63	1.33	12	0.23	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
63	20231121	110533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6540	80	2	1.24	267825840	40985	36.10	6500	6570	6500	8390	4530	6460	6534.73	14.73	0	12985	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1278	5.64	1.33	12	0.21	1159.00	4913.00	9740	20230418	-32.85	5870	20231024	11.41	9740	-32.85	20230418	5870	11.41	20231024	9740	-32.85	20230418	5870	11.41	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
64	20231121	100520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6550	90	2	1.39	200193340	30636	26.98	6500	6570	6500	8390	4530	6460	6534.58	14.73	0	9842	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1280	5.65	1.33	12	0.16	1159.00	4913.00	9740	20230418	-32.75	5870	20231024	11.58	9740	-32.75	20230418	5870	11.58	20231024	9740	-32.75	20230418	5870	11.58	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
65	20231121	090527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	50	2	0.77	30922630	4750	4.18	6500	6530	6500	8390	4530	6460	6510.03	14.73	0	2021	6613	6536	6423	6346	6233	6575	6385	98	1930	500	4900	10	1	19543877	1272	5.62	1.33	12	0.02	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	5.53	N	058630	500	97 억		2877986	N	N	0	N	00	N
66	20231120	160531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6460	120	2	1.89	727311040	112782	45.07	6310	6500	6310	8240	4440	6340	6448.76	14.43	0	56360	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1263	5.57	1.31	12	0.58	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
67	20231120	150534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6460	120	2	1.89	685000410	106242	42.45	6310	6500	6310	8240	4440	6340	6447.55	14.43	0	54940	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1263	5.57	1.31	12	0.54	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
68	20231120	140533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	150	2	2.37	604233230	93761	37.47	6310	6500	6310	8240	4440	6340	6444.40	14.43	0	49236	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1268	5.60	1.32	12	0.48	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
69	20231120	130530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6470	130	2	2.05	507257670	78805	31.49	6310	6500	6310	8240	4440	6340	6436.87	14.43	0	41483	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1264	5.58	1.32	12	0.40	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
70	20231120	120532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	150	2	2.37	480368710	74651	29.83	6310	6500	6310	8240	4440	6340	6434.86	14.43	0	41337	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1268	5.60	1.32	12	0.38	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
71	20231120	110530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6470	130	2	2.05	409581360	63710	25.46	6310	6500	6310	8240	4440	6340	6428.84	14.43	0	37075	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1264	5.58	1.32	12	0.33	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
72	20231120	100527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	90	2	1.42	164660570	25773	10.30	6310	6450	6310	8240	4440	6340	6388.88	14.43	0	7930	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1257	5.55	1.31	12	0.13	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
73	20231120	090533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6340	0	3	0.00	29278860	4638	1.85	6310	6380	6310	8240	4440	6340	6312.82	14.43	0	997	6786	6562	6436	6212	6086	6500	6150	98	1900	500	4810	10	1	19543877	1239	5.47	1.29	12	0.02	1159.00	4913.00	9740	20230418	-34.91	5870	20231024	8.01	9740	-34.91	20230418	5870	8.01	20231024	9740	-34.91	20230418	5870	8.01	20231024	5.51	N	058630	500	97 억		2820762	N	N	392	N	00	N
74	20231117	160543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6340	-260	5	-3.94	1602294690	248847	130.23	6620	6660	6310	8580	4620	6600	6438.96	14.76	0	-63497	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1239	5.47	1.29	12	1.27	1159.00	4913.00	9740	20230418	-34.91	5870	20231024	8.01	9740	-34.91	20230418	5870	8.01	20231024	9740	-34.91	20230418	5870	8.01	20231024	5.50	N	058630	500	97 억		2884327	N	N	392	N	00	N
75	20231117	150546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6360	-240	5	-3.64	1453731300	225387	117.95	6620	6660	6340	8580	4620	6600	6449.93	14.76	0	-61906	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1243	5.49	1.29	12	1.15	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
76	20231117	140544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6370	-230	5	-3.48	1369108350	212081	110.99	6620	6660	6340	8580	4620	6600	6455.59	14.76	0	-57133	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1245	5.50	1.30	12	1.09	1159.00	4913.00	9740	20230418	-34.60	5870	20231024	8.52	9740	-34.60	20230418	5870	8.52	20231024	9740	-34.60	20230418	5870	8.52	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
77	20231117	130543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6370	-230	5	-3.48	1288541390	199418	104.36	6620	6660	6340	8580	4620	6600	6461.51	14.76	0	-54773	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1245	5.50	1.30	12	1.02	1159.00	4913.00	9740	20230418	-34.60	5870	20231024	8.52	9740	-34.60	20230418	5870	8.52	20231024	9740	-34.60	20230418	5870	8.52	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
78	20231117	120544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6360	-240	5	-3.64	1002552220	154465	80.84	6620	6660	6360	8580	4620	6600	6490.48	14.76	0	-45081	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1243	5.49	1.29	12	0.79	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
79	20231117	110545	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	-180	5	-2.73	777111750	119219	62.39	6620	6660	6410	8580	4620	6600	6518.35	14.76	0	-37765	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1255	5.54	1.31	12	0.61	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
80	20231117	100544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	-110	5	-1.67	506720990	77370	40.49	6620	6660	6460	8580	4620	6600	6549.32	14.76	0	-21136	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1268	5.60	1.32	12	0.40	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
81	20231117	090545	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6590	-10	5	-0.15	93489110	14132	7.40	6620	6650	6590	8580	4620	6600	6615.42	14.76	0	-7960	6766	6682	6596	6512	6426	6725	6555	98	1980	500	5010	10	1	19543877	1288	5.69	1.34	12	0.07	1159.00	4913.00	9740	20230418	-32.34	5870	20231024	12.27	9740	-32.34	20230418	5870	12.27	20231024	9740	-32.34	20230418	5870	12.27	20231024	5.50	N	058630	500	97 억		2884327	N	N	459	N	00	N
82	20231116	160541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	80	2	1.23	1212355280	184179	101.45	6520	6680	6510	8450	4550	6500	6582.48	14.79	0	-7351	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1286	5.68	1.34	12	0.94	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
83	20231116	150541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	80	2	1.23	1126040260	171065	94.23	6520	6680	6510	8450	4550	6500	6582.53	14.79	0	-6472	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1286	5.68	1.34	12	0.88	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
84	20231116	140525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6600	100	2	1.54	1020794090	155086	85.43	6520	6680	6510	8450	4550	6500	6582.12	14.79	0	-6369	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1290	5.69	1.34	12	0.79	1159.00	4913.00	9740	20230418	-32.24	5870	20231024	12.44	9740	-32.24	20230418	5870	12.44	20231024	9740	-32.24	20230418	5870	12.44	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
85	20231116	130540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6650	150	2	2.31	915744130	139230	76.69	6520	6680	6510	8450	4550	6500	6577.20	14.79	0	-6989	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1300	5.74	1.35	12	0.71	1159.00	4913.00	9740	20230418	-31.72	5870	20231024	13.29	9740	-31.72	20230418	5870	13.29	20231024	9740	-31.72	20230418	5870	13.29	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
86	20231116	120543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6570	70	2	1.08	572807700	87424	48.16	6520	6600	6510	8450	4550	6500	6552.06	14.79	0	-10251	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1284	5.67	1.34	12	0.45	1159.00	4913.00	9740	20230418	-32.55	5870	20231024	11.93	9740	-32.55	20230418	5870	11.93	20231024	9740	-32.55	20230418	5870	11.93	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
87	20231116	110539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6530	30	2	0.46	458439890	69932	38.52	6520	6600	6510	8450	4550	6500	6555.51	14.79	0	-13027	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1276	5.63	1.33	12	0.36	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
88	20231116	100540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	80	2	1.23	75187050	11511	6.34	6520	6580	6510	8450	4550	6500	6531.76	14.79	0	-760	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1286	5.68	1.34	12	0.06	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
89	20231116	090540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	0	3	0.00	0	0	0.00	0	0	0	8450	4550	6500	0.00	14.79	0	0	6626	6562	6486	6422	6346	6595	6455	98	1950	500	4940	10	1	19543877	1270	5.61	1.32	12	0.00	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.58	N	058630	500	97 억		2890231	N	N	393	N	00	N
90	20231115	160507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	100	2	1.56	1152818980	177647	94.80	6490	6550	6410	8320	4480	6400	6489.31	14.63	0	27217	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1270	5.61	1.32	12	0.91	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.42	N	058630	500	97 억		2859888	N	N	393	N	00	N
91	20231115	150547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6500	100	2	1.56	1069825730	164876	87.99	6490	6550	6410	8320	4480	6400	6488.67	14.63	0	26274	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1270	5.61	1.32	12	0.84	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
92	20231115	140546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6530	130	2	2.03	924023300	142462	76.03	6490	6550	6410	8320	4480	6400	6486.10	14.63	0	25457	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1276	5.63	1.33	12	0.73	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
93	20231115	130548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6530	130	2	2.03	862701570	133067	71.01	6490	6550	6410	8320	4480	6400	6483.21	14.63	0	24703	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1276	5.63	1.33	12	0.68	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
94	20231115	120550	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6540	140	2	2.19	781182320	120591	64.35	6490	6550	6410	8320	4480	6400	6477.95	14.63	0	22980	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1278	5.64	1.33	12	0.62	1159.00	4913.00	9740	20230418	-32.85	5870	20231024	11.41	9740	-32.85	20230418	5870	11.41	20231024	9740	-32.85	20230418	5870	11.41	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
95	20231115	110554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6470	70	2	1.09	527802990	81674	43.59	6490	6500	6410	8320	4480	6400	6462.31	14.63	0	13096	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1264	5.58	1.32	12	0.42	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
96	20231115	100551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6470	70	2	1.09	380671660	58934	31.45	6490	6500	6410	8320	4480	6400	6459.29	14.63	0	10193	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1264	5.58	1.32	12	0.30	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
97	20231115	090544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	80	2	1.25	66570860	10292	5.49	6490	6490	6430	8320	4480	6400	6468.21	14.63	0	-599	6613	6506	6433	6326	6253	6470	6290	98	1920	500	4860	10	1	19543877	1266	5.59	1.32	12	0.05	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.42	N	058630	500	97 억		2859888	N	N	8918	N	00	N
98	20231114	160539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6400	40	2	0.63	1188266910	184566	52.05	6410	6540	6360	8260	4460	6360	6438.31	14.39	0	46909	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1251	5.52	1.30	12	0.94	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.14	N	058630	500	97 억		2811423	N	N	8918	N	00	N
99	20231114	150539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6400	40	2	0.63	1087114060	168762	47.59	6410	6540	6360	8260	4460	6360	6441.84	14.39	0	41583	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1251	5.52	1.30	12	0.86	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
100	20231114	140539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	60	2	0.94	994428450	154301	43.51	6410	6540	6360	8260	4460	6360	6444.89	14.39	0	35621	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1255	5.54	1.31	12	0.79	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
101	20231114	130541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6400	40	2	0.63	898912200	139392	39.31	6410	6540	6360	8260	4460	6360	6448.99	14.39	0	31749	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1251	5.52	1.30	12	0.71	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
102	20231114	120541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	60	2	0.94	844301250	130871	36.90	6410	6540	6360	8260	4460	6360	6451.60	14.39	0	31245	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1255	5.54	1.31	12	0.67	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
103	20231114	110547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	70	2	1.10	614219210	94939	26.77	6410	6540	6410	8260	4460	6360	6469.95	14.39	0	23621	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1257	5.55	1.31	12	0.49	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
104	20231114	100541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6450	90	2	1.42	418768620	64613	18.22	6410	6540	6410	8260	4460	6360	6481.72	14.39	0	14603	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1261	5.57	1.31	12	0.33	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
105	20231114	090536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	120	2	1.89	71960050	11166	3.15	6410	6480	6410	8260	4460	6360	6446.80	14.39	0	5092	6926	6642	6496	6212	6066	6570	6140	98	1900	500	4830	10	1	19543877	1266	5.59	1.32	12	0.06	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.14	N	058630	500	97 억		2811423	N	N	5956	N	00	N
106	20231113	160532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6360	-350	5	-5.22	2290109270	351925	20.88	6740	6780	6350	8720	4700	6710	6506.79	14.52	0	-27473	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1243	5.49	1.29	12	1.80	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.11	N	058630	500	97 억		2838742	N	N	5956	N	00	N
107	20231113	150532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6400	-310	5	-4.62	2131079640	326937	19.39	6740	6780	6360	8720	4700	6710	6517.51	14.52	0	-29543	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1251	5.52	1.30	12	1.67	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
108	20231113	140530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	-290	5	-4.32	1774748360	271299	16.09	6740	6780	6420	8720	4700	6710	6540.81	14.52	0	-23665	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1255	5.54	1.31	12	1.39	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
109	20231113	130529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	-290	5	-4.32	1583948340	241628	14.33	6740	6780	6420	8720	4700	6710	6554.43	14.52	0	-14290	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1255	5.54	1.31	12	1.24	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
110	20231113	120529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	-280	5	-4.17	1404750000	213790	12.68	6740	6780	6420	8720	4700	6710	6569.79	14.52	0	-6017	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1257	5.55	1.31	12	1.09	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
111	20231113	110528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	-230	5	-3.43	1220587200	185189	10.98	6740	6780	6420	8720	4700	6710	6590.14	14.52	0	-537	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1266	5.59	1.32	12	0.95	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
112	20231113	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	-130	5	-1.94	797919550	120247	7.13	6740	6780	6550	8720	4700	6710	6634.81	14.52	0	4411	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1286	5.68	1.34	12	0.62	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
113	20231113	090531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6660	-50	5	-0.75	186606110	27727	1.64	6740	6780	6650	8720	4700	6710	6731.18	14.52	0	-9281	7370	7040	6760	6430	6150	7205	6595	98	2010	500	5090	10	1	19543877	1302	5.75	1.36	12	0.14	1159.00	4913.00	9740	20230418	-31.62	5870	20231024	13.46	9740	-31.62	20230418	5870	13.46	20231024	9740	-31.62	20230418	5870	13.46	20231024	5.11	N	058630	500	97 억		2838742	N	N	0	N	00	N
114	20231110	160547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6710	170	2	2.60	11498905850	1682906	756.21	6540	7090	6480	8500	4580	6540	6832.86	15.62	0	-212918	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1311	5.79	1.37	12	8.61	1159.00	4913.00	9740	20230418	-31.11	5870	20231024	14.31	9740	-31.11	20230418	5870	14.31	20231024	9740	-31.11	20230418	5870	14.31	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
115	20231110	150539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6750	210	2	3.21	11205830160	1639420	736.67	6540	7090	6480	8500	4580	6540	6835.24	15.62	0	-215933	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1319	5.82	1.37	12	8.39	1159.00	4913.00	9740	20230418	-30.70	5870	20231024	14.99	9740	-30.70	20230418	5870	14.99	20231024	9740	-30.70	20230418	5870	14.99	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
116	20231110	140534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6680	140	2	2.14	10717192680	1566650	703.97	6540	7090	6480	8500	4580	6540	6840.83	15.62	0	-216351	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1306	5.76	1.36	12	8.02	1159.00	4913.00	9740	20230418	-31.42	5870	20231024	13.80	9740	-31.42	20230418	5870	13.80	20231024	9740	-31.42	20230418	5870	13.80	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
117	20231110	130535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6670	130	2	1.99	10502993450	1534653	689.59	6540	7090	6480	8500	4580	6540	6843.89	15.62	0	-212691	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1304	5.75	1.36	12	7.85	1159.00	4913.00	9740	20230418	-31.52	5870	20231024	13.63	9740	-31.52	20230418	5870	13.63	20231024	9740	-31.52	20230418	5870	13.63	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
118	20231110	120535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6740	200	2	3.06	9689553210	1414069	635.41	6540	7090	6480	8500	4580	6540	6852.25	15.62	0	-219383	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1317	5.82	1.37	12	7.24	1159.00	4913.00	9740	20230418	-30.80	5870	20231024	14.82	9740	-30.80	20230418	5870	14.82	20231024	9740	-30.80	20230418	5870	14.82	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
119	20231110	110530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6620	80	2	1.22	9104010230	1326873	596.23	6540	7090	6480	8500	4580	6540	6861.25	15.62	0	-212313	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1294	5.71	1.35	12	6.79	1159.00	4913.00	9740	20230418	-32.03	5870	20231024	12.78	9740	-32.03	20230418	5870	12.78	20231024	9740	-32.03	20230418	5870	12.78	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
120	20231110	100535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6620	80	2	1.22	8560486750	1244663	559.29	6540	7090	6480	8500	4580	6540	6877.75	15.62	0	-207527	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1294	5.71	1.35	12	6.37	1159.00	4913.00	9740	20230418	-32.03	5870	20231024	12.78	9740	-32.03	20230418	5870	12.78	20231024	9740	-32.03	20230418	5870	12.78	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
121	20231110	090524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6700	160	2	2.45	89525440	13543	6.09	6540	6700	6480	8500	4580	6540	6610.46	15.62	0	-3945	6853	6696	6533	6376	6213	6700	6380	98	1960	500	4970	10	1	19543877	1309	5.78	1.36	12	0.07	1159.00	4913.00	9740	20230418	-31.21	5870	20231024	14.14	9740	-31.21	20230418	5870	14.14	20231024	9740	-31.21	20230418	5870	14.14	20231024	4.91	N	058630	500	97 억		3052447	N	N	0	N	00	N
122	20231109	160520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6540	50	2	0.77	1453597750	222161	39.68	6540	6690	6370	8430	4550	6490	6543.23	15.79	0	4558	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1278	5.64	1.33	12	1.14	1159.00	4913.00	9740	20230418	-32.85	5870	20231024	11.41	9740	-32.85	20230418	5870	11.41	20231024	9740	-32.85	20230418	5870	11.41	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
123	20231109	150521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	30	2	0.46	1371055230	209536	37.42	6540	6690	6370	8430	4550	6490	6543.54	15.79	0	-1563	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1274	5.63	1.33	12	1.07	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
124	20231109	140521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6590	100	2	1.54	1152195090	176175	31.46	6540	6690	6370	8430	4550	6490	6540.34	15.79	0	-5082	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1288	5.69	1.34	12	0.90	1159.00	4913.00	9740	20230418	-32.34	5870	20231024	12.27	9740	-32.34	20230418	5870	12.27	20231024	9740	-32.34	20230418	5870	12.27	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
125	20231109	130522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6560	70	2	1.08	756844940	116588	20.82	6540	6600	6370	8430	4550	6490	6491.63	15.79	0	5304	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1282	5.66	1.34	12	0.60	1159.00	4913.00	9740	20230418	-32.65	5870	20231024	11.75	9740	-32.65	20230418	5870	11.75	20231024	9740	-32.65	20230418	5870	11.75	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
126	20231109	120524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6520	30	2	0.46	569695650	88019	15.72	6540	6570	6370	8430	4550	6490	6472.22	15.79	0	4086	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1274	5.63	1.33	12	0.45	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
127	20231109	110523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6510	20	2	0.31	527804730	81574	14.57	6540	6570	6370	8430	4550	6490	6470.02	15.79	0	2794	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1272	5.62	1.33	12	0.42	1159.00	4913.00	9740	20230418	-33.16	5870	20231024	10.90	9740	-33.16	20230418	5870	10.90	20231024	9740	-33.16	20230418	5870	10.90	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
128	20231109	100519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6440	-50	5	-0.77	386647960	59789	10.68	6540	6570	6370	8430	4550	6490	6466.49	15.79	0	-1966	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1259	5.56	1.31	12	0.31	1159.00	4913.00	9740	20230418	-33.88	5870	20231024	9.71	9740	-33.88	20230418	5870	9.71	20231024	9740	-33.88	20230418	5870	9.71	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
129	20231109	090520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	-70	5	-1.08	107428250	16582	2.96	6540	6560	6420	8430	4550	6490	6477.90	15.79	0	-111	7110	6800	6590	6280	6070	6955	6435	98	1940	500	4930	10	1	19543877	1255	5.54	1.31	12	0.08	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	4.79	N	058630	500	97 억		3085564	N	N	2331	N	00	N
130	20231108	160517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	160	2	2.53	3709748650	557025	536.26	6380	6900	6380	8220	4440	6330	6660.00	16.23	0	-4388	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1268	5.60	1.32	12	2.85	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	4.92	N	058630	500	97 억		3172352	N	N	2331	N	00	N
131	20231108	150519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	160	2	2.53	3636351440	545730	525.39	6380	6900	6380	8220	4440	6330	6663.28	16.23	0	-8482	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1268	5.60	1.32	12	2.79	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
132	20231108	140517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6630	300	2	4.74	3388262720	507872	488.94	6380	6900	6380	8220	4440	6330	6671.49	16.23	0	-8056	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1296	5.72	1.35	12	2.60	1159.00	4913.00	9740	20230418	-31.93	5870	20231024	12.95	9740	-31.93	20230418	5870	12.95	20231024	9740	-31.93	20230418	5870	12.95	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
133	20231108	130518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6640	310	2	4.90	3246513780	486539	468.40	6380	6900	6380	8220	4440	6330	6672.67	16.23	0	-9197	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1298	5.73	1.35	12	2.49	1159.00	4913.00	9740	20230418	-31.83	5870	20231024	13.12	9740	-31.83	20230418	5870	13.12	20231024	9740	-31.83	20230418	5870	13.12	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
134	20231108	120517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6660	330	2	5.21	3013128390	451270	434.45	6380	6900	6380	8220	4440	6330	6677.00	16.23	0	-19538	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1302	5.75	1.36	12	2.31	1159.00	4913.00	9740	20230418	-31.62	5870	20231024	13.46	9740	-31.62	20230418	5870	13.46	20231024	9740	-31.62	20230418	5870	13.46	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
135	20231108	110516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6650	320	2	5.06	2696160660	403855	388.80	6380	6900	6380	8220	4440	6330	6676.06	16.23	0	-24282	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1300	5.74	1.35	12	2.07	1159.00	4913.00	9740	20230418	-31.72	5870	20231024	13.29	9740	-31.72	20230418	5870	13.29	20231024	9740	-31.72	20230418	5870	13.29	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
136	20231108	100518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6740	410	2	6.48	1947868300	292176	281.28	6380	6900	6380	8220	4440	6330	6666.76	16.23	0	-11829	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1317	5.82	1.37	12	1.49	1159.00	4913.00	9740	20230418	-30.80	5870	20231024	14.82	9740	-30.80	20230418	5870	14.82	20231024	9740	-30.80	20230418	5870	14.82	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
137	20231108	090515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	90	2	1.42	26152070	4084	3.93	6380	6430	6380	8220	4440	6330	6403.54	16.23	0	2629	6623	6476	6353	6206	6083	6415	6145	98	1890	500	4810	10	1	19543877	1255	5.54	1.31	12	0.02	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	4.92	N	058630	500	97 억		3172352	N	N	80	N	00	N
138	20231107	160518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6330	-160	5	-2.47	657452720	103672	80.92	6480	6500	6230	8430	4550	6490	6341.72	16.36	0	-6052	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1237	5.46	1.29	12	0.53	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	4.96	N	058630	500	97 억		3196973	N	N	80	N	00	N
139	20231107	150518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6330	-160	5	-2.47	629525710	99254	77.48	6480	6500	6230	8430	4550	6490	6342.57	16.36	0	-6093	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1237	5.46	1.29	12	0.51	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
140	20231107	140520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6300	-190	5	-2.93	584943040	92174	71.95	6480	6500	6230	8430	4550	6490	6346.07	16.36	0	-4278	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1231	5.44	1.28	12	0.47	1159.00	4913.00	9740	20230418	-35.32	5870	20231024	7.33	9740	-35.32	20230418	5870	7.33	20231024	9740	-35.32	20230418	5870	7.33	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
141	20231107	130519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6310	-180	5	-2.77	551503860	86865	67.81	6480	6500	6230	8430	4550	6490	6348.98	16.36	0	-2219	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1233	5.44	1.28	12	0.44	1159.00	4913.00	9740	20230418	-35.22	5870	20231024	7.50	9740	-35.22	20230418	5870	7.50	20231024	9740	-35.22	20230418	5870	7.50	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
142	20231107	120516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6290	-200	5	-3.08	415385690	65129	50.84	6480	6500	6290	8430	4550	6490	6377.89	16.36	0	-937	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1229	5.43	1.28	12	0.33	1159.00	4913.00	9740	20230418	-35.42	5870	20231024	7.16	9740	-35.42	20230418	5870	7.16	20231024	9740	-35.42	20230418	5870	7.16	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
143	20231107	110517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6390	-100	5	-1.54	213420680	33235	25.94	6480	6500	6360	8430	4550	6490	6421.56	16.36	0	2829	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1249	5.51	1.30	12	0.17	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
144	20231107	100522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6400	-90	5	-1.39	174699950	27181	21.22	6480	6500	6360	8430	4550	6490	6427.28	16.36	0	3231	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1251	5.52	1.30	12	0.14	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
145	20231107	090510	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6390	-100	5	-1.54	70750210	11003	8.59	6480	6500	6360	8430	4550	6490	6430.08	16.36	0	-885	6670	6580	6450	6360	6230	6515	6295	98	1940	500	4930	10	1	19543877	1249	5.51	1.30	12	0.06	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	4.96	N	058630	500	97 억		3196973	N	N	175	N	00	N
146	20231106	160505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6490	190	2	3.02	822830830	127742	185.08	6500	6540	6320	8190	4410	6300	6441.35	16.25	0	21606	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1268	5.60	1.32	12	0.65	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	4.97	N	058630	500	97 억		3175305	N	N	174	N	00	N
147	20231106	150508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	180	2	2.86	809454490	125678	182.09	6500	6540	6320	8190	4410	6300	6440.70	16.25	0	21413	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1266	5.59	1.32	12	0.64	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
148	20231106	140505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	130	2	2.06	755090370	117263	169.89	6500	6540	6320	8190	4410	6300	6439.29	16.25	0	20337	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1257	5.55	1.31	12	0.60	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
149	20231106	130512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	180	2	2.86	712138040	110625	160.28	6500	6540	6320	8190	4410	6300	6437.41	16.25	0	19012	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1266	5.59	1.32	12	0.57	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
150	20231106	120509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	180	2	2.86	523524870	81382	117.91	6500	6540	6320	8190	4410	6300	6432.93	16.25	0	12038	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1266	5.59	1.32	12	0.42	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
151	20231106	110509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6480	180	2	2.86	427206690	66478	96.32	6500	6540	6320	8190	4410	6300	6426.29	16.25	0	9616	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1266	5.59	1.32	12	0.34	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
152	20231106	100447	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6420	120	2	1.90	309820290	48324	70.01	6500	6540	6320	8190	4410	6300	6411.31	16.25	0	2622	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1255	5.54	1.31	12	0.25	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
153	20231106	090509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6430	130	2	2.06	50387580	7771	11.26	6500	6540	6400	8190	4410	6300	6484.05	16.25	0	-1519	6446	6372	6286	6212	6126	6410	6250	98	1890	500	4780	10	1	19543877	1257	5.55	1.31	12	0.04	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	4.97	N	058630	500	97 억		3175305	N	N	749	N	00	N
154	20231103	160502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6300	70	2	1.12	432583770	68588	108.75	6240	6360	6200	8090	4370	6230	6306.99	16.15	0	19340	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1231	5.44	1.28	12	0.35	1159.00	4913.00	9740	20230418	-35.32	5870	20231024	7.33	9740	-35.32	20230418	5870	7.33	20231024	9740	-35.32	20230418	5870	7.33	20231024	5.01	N	058630	500	97 억		3155933	N	N	749	N	00	N
155	20231103	150501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6330	100	2	1.61	406579490	64468	102.21	6240	6360	6200	8090	4370	6230	6306.69	16.15	0	18660	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1237	5.46	1.29	12	0.33	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
156	20231103	140501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6350	120	2	1.93	383410600	60806	96.41	6240	6360	6200	8090	4370	6230	6305.47	16.15	0	17254	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1241	5.48	1.29	12	0.31	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
157	20231103	130501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6320	90	2	1.44	332372090	52759	83.65	6240	6350	6200	8090	4370	6230	6299.82	16.15	0	17932	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1235	5.45	1.29	12	0.27	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
158	20231103	120501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6330	100	2	1.61	260019850	41279	65.45	6240	6350	6200	8090	4370	6230	6299.08	16.15	0	12417	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1237	5.46	1.29	12	0.21	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
159	20231103	110504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6310	80	2	1.28	256280280	40688	64.51	6240	6350	6200	8090	4370	6230	6298.67	16.15	0	12489	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1233	5.44	1.28	12	0.21	1159.00	4913.00	9740	20230418	-35.22	5870	20231024	7.50	9740	-35.22	20230418	5870	7.50	20231024	9740	-35.22	20230418	5870	7.50	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
160	20231103	100457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6330	100	2	1.61	190847140	30357	48.13	6240	6340	6200	8090	4370	6230	6286.76	16.15	0	11038	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1237	5.46	1.29	12	0.16	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
161	20231103	090456	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6230	0	3	0.00	4174510	668	1.06	6240	6280	6230	8090	4370	6230	6249.27	16.15	0	-330	6310	6270	6200	6160	6090	6290	6180	98	1860	500	4730	10	1	19543877	1218	5.38	1.27	12	0.00	1159.00	4913.00	9740	20230418	-36.04	5870	20231024	6.13	9740	-36.04	20230418	5870	6.13	20231024	9740	-36.04	20230418	5870	6.13	20231024	5.01	N	058630	500	97 억		3155933	N	N	82	N	00	N
162	20231102	160458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6230	170	2	2.81	389834710	62867	264.89	6130	6240	6130	7870	4250	6060	6200.83	16.05	0	19138	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1218	5.38	1.27	12	0.32	1159.00	4913.00	9740	20230418	-36.04	5870	20231024	6.13	9740	-36.04	20230418	5870	6.13	20231024	9740	-36.04	20230418	5870	6.13	20231024	5.02	N	058630	500	97 억		3136826	N	N	82	N	00	N
163	20231102	150503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6210	150	2	2.48	358478040	57830	243.67	6130	6240	6130	7870	4250	6060	6198.82	16.05	0	18699	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1214	5.36	1.26	12	0.30	1159.00	4913.00	9740	20230418	-36.24	5870	20231024	5.79	9740	-36.24	20230418	5870	5.79	20231024	9740	-36.24	20230418	5870	5.79	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
164	20231102	140454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6210	150	2	2.48	344997110	55657	234.51	6130	6240	6130	7870	4250	6060	6198.63	16.05	0	18125	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1214	5.36	1.26	12	0.28	1159.00	4913.00	9740	20230418	-36.24	5870	20231024	5.79	9740	-36.24	20230418	5870	5.79	20231024	9740	-36.24	20230418	5870	5.79	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
165	20231102	130458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6220	160	2	2.64	337370490	54429	229.34	6130	6240	6130	7870	4250	6060	6198.36	16.05	0	17946	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1216	5.37	1.27	12	0.28	1159.00	4913.00	9740	20230418	-36.14	5870	20231024	5.96	9740	-36.14	20230418	5870	5.96	20231024	9740	-36.14	20230418	5870	5.96	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
166	20231102	120455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6200	140	2	2.31	233179430	37672	158.73	6130	6220	6130	7870	4250	6060	6189.73	16.05	0	12779	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1212	5.35	1.26	12	0.19	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
167	20231102	110456	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6200	140	2	2.31	190445390	30770	129.65	6130	6220	6130	7870	4250	6060	6189.32	16.05	0	11890	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1212	5.35	1.26	12	0.16	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
168	20231102	100457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6180	120	2	1.98	148102930	23946	100.90	6130	6220	6130	7870	4250	6060	6184.87	16.05	0	8785	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1208	5.33	1.26	12	0.12	1159.00	4913.00	9740	20230418	-36.55	5870	20231024	5.28	9740	-36.55	20230418	5870	5.28	20231024	9740	-36.55	20230418	5870	5.28	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
169	20231102	090500	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6210	150	2	2.48	35826140	5809	24.48	6130	6210	6130	7870	4250	6060	6167.35	16.05	0	3129	6160	6110	6060	6010	5960	6135	6035	98	1810	500	4600	10	1	19543877	1214	5.36	1.26	12	0.03	1159.00	4913.00	9740	20230418	-36.24	5870	20231024	5.79	9740	-36.24	20230418	5870	5.79	20231024	9740	-36.24	20230418	5870	5.79	20231024	5.02	N	058630	500	97 억		3136826	N	N	22	N	00	N
170	20231101	160455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6060	70	2	1.17	131101200	21638	43.77	6010	6110	6010	7780	4200	5990	6058.84	16.02	0	5470	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1184	5.23	1.23	12	0.11	1159.00	4913.00	9740	20230418	-37.78	5870	20231024	3.24	9740	-37.78	20230418	5870	3.24	20231024	9740	-37.78	20230418	5870	3.24	20231024	5.06	N	058630	500	97 억		3131363	N	N	22	N	00	N
171	20231101	150453	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6050	60	2	1.00	116807480	19279	39.00	6010	6110	6010	7780	4200	5990	6058.79	16.02	0	4864	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1182	5.22	1.23	12	0.10	1159.00	4913.00	9740	20230418	-37.89	5870	20231024	3.07	9740	-37.89	20230418	5870	3.07	20231024	9740	-37.89	20230418	5870	3.07	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N
172	20231101	140450	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6060	70	2	1.17	106217020	17532	35.46	6010	6110	6010	7780	4200	5990	6058.47	16.02	0	4470	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1184	5.23	1.23	12	0.09	1159.00	4913.00	9740	20230418	-37.78	5870	20231024	3.24	9740	-37.78	20230418	5870	3.24	20231024	9740	-37.78	20230418	5870	3.24	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N
173	20231101	130454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6050	60	2	1.00	80662200	13308	26.92	6010	6110	6010	7780	4200	5990	6061.18	16.02	0	1620	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1182	5.22	1.23	12	0.07	1159.00	4913.00	9740	20230418	-37.89	5870	20231024	3.07	9740	-37.89	20230418	5870	3.07	20231024	9740	-37.89	20230418	5870	3.07	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N
174	20231101	120503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6070	80	2	1.34	66590480	10986	22.22	6010	6110	6010	7780	4200	5990	6061.39	16.02	0	1153	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1186	5.24	1.24	12	0.06	1159.00	4913.00	9740	20230418	-37.68	5870	20231024	3.41	9740	-37.68	20230418	5870	3.41	20231024	9740	-37.68	20230418	5870	3.41	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N
175	20231101	110507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6040	50	2	0.83	54962990	9062	18.33	6010	6110	6010	7780	4200	5990	6065.22	16.02	0	605	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1180	5.21	1.23	12	0.05	1159.00	4913.00	9740	20230418	-37.99	5870	20231024	2.90	9740	-37.99	20230418	5870	2.90	20231024	9740	-37.99	20230418	5870	2.90	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N
176	20231101	100501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6100	110	2	1.84	33129920	5457	11.04	6010	6110	6010	7780	4200	5990	6071.09	16.02	0	497	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1192	5.26	1.24	12	0.03	1159.00	4913.00	9740	20230418	-37.37	5870	20231024	3.92	9740	-37.37	20230418	5870	3.92	20231024	9740	-37.37	20230418	5870	3.92	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N
177	20231101	090502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6040	50	2	0.83	1031020	171	0.35	6010	6040	6010	7780	4200	5990	6029.36	16.02	0	10	6216	6102	6026	5912	5836	6065	5875	98	1790	500	4550	10	1	19543877	1180	5.21	1.23	12	0.00	1159.00	4913.00	9740	20230418	-37.99	5870	20231024	2.90	9740	-37.99	20230418	5870	2.90	20231024	9740	-37.99	20230418	5870	2.90	20231024	5.06	N	058630	500	97 억		3131363	N	N	26	N	00	N