KissMeData/058630/price/prices-20230701.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	20230731	160545	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7030	100	2	1.44	688333250	97917	128.74	6950	7140	6930	9000	4860	6930	7029.76	16.25	0	7690	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1374	6.07	1.43	12	0.50	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6570	7.00	20230726	9740	-27.82	20230418	5310	32.39	20221013	5.04	N	058630	500	97 억		3175217	N	N	135	N	00	N
3	20230731	150547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	120	2	1.73	640424460	91104	119.79	6950	7140	6930	9000	4860	6930	7029.60	16.25	0	8115	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1378	6.08	1.43	12	0.47	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
4	20230731	140548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	170	2	2.45	502169210	71387	93.86	6950	7140	6930	9000	4860	6930	7034.46	16.25	0	1864	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1388	6.13	1.45	12	0.37	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6570	8.07	20230726	9740	-27.10	20230418	5310	33.71	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
5	20230731	130548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7040	110	2	1.59	459449360	65351	85.93	6950	7140	6930	9000	4860	6930	7030.49	16.25	0	2077	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1376	6.07	1.43	12	0.33	1159.00	4913.00	9740	20230418	-27.72	5310	20221013	32.58	9740	-27.72	20230418	6570	7.15	20230726	9740	-27.72	20230418	5310	32.58	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
6	20230731	120554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	140	2	2.02	373575050	53223	69.98	6950	7090	6930	9000	4860	6930	7019.05	16.25	0	2077	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1382	6.10	1.44	12	0.27	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6570	7.61	20230726	9740	-27.41	20230418	5310	33.15	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
7	20230731	110557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	80	2	1.15	261343240	37324	49.08	6950	7080	6930	9000	4860	6930	7002.02	16.25	0	1371	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1370	6.05	1.43	12	0.19	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6570	6.70	20230726	9740	-28.03	20230418	5310	32.02	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
8	20230731	100555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	140	2	2.02	174479170	24950	32.81	6950	7070	6930	9000	4860	6930	6993.15	16.25	0	-4683	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1382	6.10	1.44	12	0.13	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6570	7.61	20230726	9740	-27.41	20230418	5310	33.15	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
9	20230731	090546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6960	30	2	0.43	13045170	1877	2.47	6950	6960	6950	9000	4860	6930	6950.01	16.25	0	-289	7150	7040	6940	6830	6730	7095	6885	98	2070	500	5260	10	1	19543877	1360	6.01	1.42	12	0.01	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6570	5.94	20230726	9740	-28.54	20230418	5310	31.07	20221013	5.04	N	058630	500	97 억		3175217	N	N	0	N	00	N
10	20230728	160549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	-70	5	-1.00	527680400	76016	61.86	6840	7050	6840	9100	4900	7000	6941.71	16.20	0	9194	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1354	5.98	1.41	12	0.39	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6570	5.48	20230726	9740	-28.85	20230418	5310	30.51	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
11	20230728	150549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	-70	5	-1.00	498112100	71753	58.39	6840	7050	6840	9100	4900	7000	6942.03	16.20	0	9011	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1354	5.98	1.41	12	0.37	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6570	5.48	20230726	9740	-28.85	20230418	5310	30.51	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
12	20230728	140546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6940	-60	5	-0.86	471758330	67948	55.30	6840	7050	6840	9100	4900	7000	6942.92	16.20	0	8314	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1356	5.99	1.41	12	0.35	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6570	5.63	20230726	9740	-28.75	20230418	5310	30.70	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
13	20230728	130549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6950	-50	5	-0.71	386061160	55559	45.22	6840	7050	6840	9100	4900	7000	6948.66	16.20	0	8061	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1358	6.00	1.41	12	0.28	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6570	5.78	20230726	9740	-28.64	20230418	5310	30.89	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
14	20230728	120547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	-30	5	-0.43	286985570	41270	33.59	6840	7050	6840	9100	4900	7000	6953.84	16.20	0	8785	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1362	6.01	1.42	12	0.21	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
15	20230728	110551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6960	-40	5	-0.57	263597820	37908	30.85	6840	7050	6840	9100	4900	7000	6953.60	16.20	0	8237	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1360	6.01	1.42	12	0.19	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6570	5.94	20230726	9740	-28.54	20230418	5310	31.07	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
16	20230728	100544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	-30	5	-0.43	159226310	22936	18.67	6840	7050	6840	9100	4900	7000	6942.17	16.20	0	540	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1362	6.01	1.42	12	0.12	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
17	20230728	090548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6990	-10	5	-0.14	11707200	1705	1.39	6840	6990	6840	9100	4900	7000	6865.29	16.20	0	-40	7346	7172	6876	6702	6406	7260	6790	98	2100	500	5320	10	1	19543877	1366	6.03	1.42	12	0.01	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6570	6.39	20230726	9740	-28.23	20230418	5310	31.64	20221013	5.22	N	058630	500	97 억		3166023	N	N	409	N	00	N
18	20230727	160544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	430	2	6.54	845788380	122419	45.87	6580	7050	6580	8540	4600	6570	6908.94	16.01	5935	35987	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1368	6.04	1.42	12	0.63	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.26	N	058630	500	97 억		3129076	N	N	409	N	00	N
19	20230727	150546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6940	370	2	5.63	805731900	116677	43.72	6580	7050	6580	8540	4600	6570	6905.66	16.01	5935	33142	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1356	5.99	1.41	12	0.60	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6570	5.63	20230726	9740	-28.75	20230418	5310	30.70	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
20	20230727	140543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6960	390	2	5.94	742206520	107523	40.29	6580	7050	6580	8540	4600	6570	6902.77	16.01	5935	27259	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1360	6.01	1.42	12	0.55	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6570	5.94	20230726	9740	-28.54	20230418	5310	31.07	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
21	20230727	130543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6940	370	2	5.63	678026620	98308	36.83	6580	7050	6580	8540	4600	6570	6896.96	16.01	5935	24868	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1356	5.99	1.41	12	0.50	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6570	5.63	20230726	9740	-28.75	20230418	5310	30.70	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
22	20230727	120545	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	430	2	6.54	595100360	86378	32.36	6580	7050	6580	8540	4600	6570	6889.49	16.01	5935	25547	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1368	6.04	1.42	12	0.44	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
23	20230727	110545	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	360	2	5.48	361088540	52808	19.79	6580	7050	6580	8540	4600	6570	6837.76	16.01	5935	17560	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1354	5.98	1.41	12	0.27	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6570	5.48	20230726	9740	-28.85	20230418	5310	30.51	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
24	20230727	100543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6870	300	2	4.57	203648270	29934	11.22	6580	7050	6580	8540	4600	6570	6803.24	16.01	5935	3306	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1343	5.93	1.40	12	0.15	1159.00	4913.00	9740	20230418	-29.47	5310	20221013	29.38	9740	-29.47	20230418	6570	4.57	20230726	9740	-29.47	20230418	5310	29.38	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
25	20230727	090543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6750	180	2	2.74	66498860	9891	3.71	6580	6820	6580	8540	4600	6570	6723.17	16.01	5935	-86	7063	6816	6693	6446	6323	6755	6385	98	1970	500	4990	10	1	19543877	1319	5.82	1.37	12	0.05	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6570	2.74	20230726	9740	-30.70	20230418	5310	27.12	20221013	5.26	N	058630	500	97 억		3129076	N	N	0	N	00	N
26	20230726	160542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6570	-390	5	-5.60	1775049020	264964	230.00	6910	6940	6570	9040	4880	6960	6699.55	15.98	0	5932	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1284	5.67	1.34	12	1.36	1159.00	4913.00	9740	20230418	-32.55	5310	20221013	23.73	9740	-32.55	20230418	6570	0.00	20230726	9740	-32.55	20230418	5310	23.73	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
27	20230726	150545	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6630	-330	5	-4.74	1676948160	250053	217.05	6910	6940	6570	9040	4880	6960	6706.37	15.98	0	2556	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1296	5.72	1.35	12	1.28	1159.00	4913.00	9740	20230418	-31.93	5310	20221013	24.86	9740	-31.93	20230418	6570	0.91	20230726	9740	-31.93	20230418	5310	24.86	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
28	20230726	140542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6610	-350	5	-5.03	1495990480	222715	193.32	6910	6940	6570	9040	4880	6960	6717.06	15.98	0	-1403	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1292	5.70	1.35	12	1.14	1159.00	4913.00	9740	20230418	-32.14	5310	20221013	24.48	9740	-32.14	20230418	6570	0.61	20230726	9740	-32.14	20230418	5310	24.48	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
29	20230726	130540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6590	-370	5	-5.32	1361239030	202317	175.62	6910	6940	6590	9040	4880	6960	6728.25	15.98	0	-1564	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1288	5.69	1.34	12	1.04	1159.00	4913.00	9740	20230418	-32.34	5310	20221013	24.11	9740	-32.34	20230418	6590	0.00	20230726	9740	-32.34	20230418	5310	24.11	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
30	20230726	120542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6690	-270	5	-3.88	1208011750	179206	155.56	6910	6940	6600	9040	4880	6960	6740.91	15.98	0	9079	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1307	5.77	1.36	12	0.92	1159.00	4913.00	9740	20230418	-31.31	5310	20221013	25.99	9740	-31.31	20230418	6600	1.36	20230726	9740	-31.31	20230418	5310	25.99	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
31	20230726	110539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6700	-260	5	-3.74	1086565880	160935	139.70	6910	6940	6600	9040	4880	6960	6751.58	15.98	0	7727	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1309	5.78	1.36	12	0.82	1159.00	4913.00	9740	20230418	-31.21	5310	20221013	26.18	9740	-31.21	20230418	6600	1.52	20230726	9740	-31.21	20230418	5310	26.18	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
32	20230726	100543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6690	-270	5	-3.88	787870690	116013	100.70	6910	6940	6640	9040	4880	6960	6791.23	15.98	0	7407	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1307	5.77	1.36	12	0.59	1159.00	4913.00	9740	20230418	-31.31	5310	20221013	25.99	9740	-31.31	20230418	6640	0.75	20230726	9740	-31.31	20230418	5310	25.99	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
33	20230726	090538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6890	-70	5	-1.01	66325430	9606	8.34	6910	6940	6870	9040	4880	6960	6904.58	15.98	0	-6144	7173	7066	6993	6886	6813	7030	6850	98	2080	500	5280	10	1	19543877	1347	5.94	1.40	12	0.05	1159.00	4913.00	9740	20230418	-29.26	5310	20221013	29.76	9740	-29.26	20230418	6870	0.29	20230726	9740	-29.26	20230418	5310	29.76	20221013	5.25	N	058630	500	97 억		3123141	N	N	0	N	00	N
34	20230725	160536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6960	-90	5	-1.28	800967000	114567	112.84	7000	7100	6920	9160	4940	7050	6991.32	15.96	0	1195	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1360	6.01	1.42	12	0.59	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6900	0.87	20230707	9740	-28.54	20230418	5310	31.07	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
35	20230725	150534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6940	-110	5	-1.56	730744220	104448	102.87	7000	7100	6920	9160	4940	7050	6996.25	15.96	0	1166	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1356	5.99	1.41	12	0.53	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6900	0.58	20230707	9740	-28.75	20230418	5310	30.70	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
36	20230725	140533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6980	-70	5	-0.99	519779010	74122	73.00	7000	7100	6950	9160	4940	7050	7012.48	15.96	0	3762	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1364	6.02	1.42	12	0.38	1159.00	4913.00	9740	20230418	-28.34	5310	20221013	31.45	9740	-28.34	20230418	6900	1.16	20230707	9740	-28.34	20230418	5310	31.45	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
37	20230725	130538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	-40	5	-0.57	421842590	60123	59.22	7000	7100	6950	9160	4940	7050	7016.33	15.96	0	4346	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1370	6.05	1.43	12	0.31	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6900	1.59	20230707	9740	-28.03	20230418	5310	32.02	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
38	20230725	120538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	20	2	0.28	338019280	48152	47.43	7000	7100	6950	9160	4940	7050	7019.84	15.96	0	2388	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1382	6.10	1.44	12	0.25	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6900	2.46	20230707	9740	-27.41	20230418	5310	33.15	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
39	20230725	110535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	-50	5	-0.71	290673670	41410	40.79	7000	7100	6950	9160	4940	7050	7019.41	15.96	0	1701	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1368	6.04	1.42	12	0.21	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6900	1.45	20230707	9740	-28.13	20230418	5310	31.83	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
40	20230725	100535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	10	2	0.14	196882250	28066	27.64	7000	7100	6950	9160	4940	7050	7014.97	15.96	0	2005	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1380	6.09	1.44	12	0.14	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6900	2.32	20230707	9740	-27.52	20230418	5310	32.96	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
41	20230725	090535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6990	-60	5	-0.85	29581790	4225	4.16	7000	7040	6990	9160	4940	7050	7001.61	15.96	0	59	7330	7190	7120	6980	6910	7155	6945	98	2110	500	5350	10	1	19543877	1366	6.03	1.42	12	0.02	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6900	1.30	20230707	9740	-28.23	20230418	5310	31.64	20221013	5.24	N	058630	500	97 억		3119278	N	N	0	N	00	N
42	20230724	160537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	-210	5	-2.89	702116190	99108	108.27	7260	7260	7050	9430	5090	7260	7084.35	15.95	0	2826	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1378	6.08	1.43	12	0.51	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6900	2.17	20230707	9740	-27.62	20230418	5310	32.77	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
43	20230724	150533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	-200	5	-2.75	667237480	94167	102.88	7260	7260	7050	9430	5090	7260	7085.68	15.95	0	2944	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1380	6.09	1.44	12	0.48	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6900	2.32	20230707	9740	-27.52	20230418	5310	32.96	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
44	20230724	140532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-180	5	-2.48	544971440	76866	83.98	7260	7260	7050	9430	5090	7260	7089.89	15.95	0	2174	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1384	6.11	1.44	12	0.39	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6900	2.61	20230707	9740	-27.31	20230418	5310	33.33	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
45	20230724	130532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-180	5	-2.48	499874430	70487	77.01	7260	7260	7050	9430	5090	7260	7091.73	15.95	0	3043	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1384	6.11	1.44	12	0.36	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6900	2.61	20230707	9740	-27.31	20230418	5310	33.33	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
46	20230724	120533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-180	5	-2.48	432777580	60996	66.64	7260	7260	7050	9430	5090	7260	7095.18	15.95	0	2884	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1384	6.11	1.44	12	0.31	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6900	2.61	20230707	9740	-27.31	20230418	5310	33.33	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
47	20230724	110536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-180	5	-2.48	323310510	45556	49.77	7260	7260	7050	9430	5090	7260	7096.99	15.95	0	659	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1384	6.11	1.44	12	0.23	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6900	2.61	20230707	9740	-27.31	20230418	5310	33.33	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
48	20230724	100531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7110	-150	5	-2.07	210673420	29674	32.42	7260	7260	7050	9430	5090	7260	7099.60	15.95	0	1004	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1390	6.13	1.45	12	0.15	1159.00	4913.00	9740	20230418	-27.00	5310	20221013	33.90	9740	-27.00	20230418	6900	3.04	20230707	9740	-27.00	20230418	5310	33.90	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
49	20230724	090533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	-190	5	-2.62	85038410	11939	13.04	7260	7260	7070	9430	5090	7260	7122.74	15.95	0	3024	7506	7382	7316	7192	7126	7350	7160	98	2170	500	5510	10	1	19543877	1382	6.10	1.44	12	0.06	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6900	2.46	20230707	9740	-27.41	20230418	5310	33.15	20221013	5.21	N	058630	500	97 억		3116291	N	N	568	N	00	N
50	20230721	160528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7260	-240	5	-3.20	667181800	91180	186.27	7440	7440	7250	9750	5250	7500	7317.24	16.04	0	-17844	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1419	6.26	1.48	12	0.47	1159.00	4913.00	9740	20230418	-25.46	5310	20221013	36.72	9740	-25.46	20230418	6900	5.22	20230707	9740	-25.46	20230418	5310	36.72	20221013	5.21	N	058630	500	97 억		3134140	N	N	568	N	00	N
51	20230721	150531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7300	-200	5	-2.67	632201140	86365	176.44	7440	7440	7250	9750	5250	7500	7320.11	16.04	0	-17448	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1427	6.30	1.49	12	0.44	1159.00	4913.00	9740	20230418	-25.05	5310	20221013	37.48	9740	-25.05	20230418	6900	5.80	20230707	9740	-25.05	20230418	5310	37.48	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
52	20230721	140528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7320	-180	5	-2.40	526160500	71790	146.66	7440	7440	7270	9750	5250	7500	7329.16	16.04	0	-10470	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1431	6.32	1.49	12	0.37	1159.00	4913.00	9740	20230418	-24.85	5310	20221013	37.85	9740	-24.85	20230418	6900	6.09	20230707	9740	-24.85	20230418	5310	37.85	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
53	20230721	130530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7300	-200	5	-2.67	438144870	59724	122.01	7440	7440	7290	9750	5250	7500	7336.16	16.04	0	-8221	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1427	6.30	1.49	12	0.31	1159.00	4913.00	9740	20230418	-25.05	5310	20221013	37.48	9740	-25.05	20230418	6900	5.80	20230707	9740	-25.05	20230418	5310	37.48	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
54	20230721	120535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7330	-170	5	-2.27	272683900	37086	75.76	7440	7440	7300	9750	5250	7500	7352.74	16.04	0	-6360	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1433	6.32	1.49	12	0.19	1159.00	4913.00	9740	20230418	-24.74	5310	20221013	38.04	9740	-24.74	20230418	6900	6.23	20230707	9740	-24.74	20230418	5310	38.04	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
55	20230721	110533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7370	-130	5	-1.73	234365820	31871	65.11	7440	7440	7300	9750	5250	7500	7353.58	16.04	0	-6205	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1440	6.36	1.50	12	0.16	1159.00	4913.00	9740	20230418	-24.33	5310	20221013	38.79	9740	-24.33	20230418	6900	6.81	20230707	9740	-24.33	20230418	5310	38.79	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
56	20230721	100532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7360	-140	5	-1.87	153602180	20878	42.65	7440	7440	7300	9750	5250	7500	7357.13	16.04	0	-4203	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1438	6.35	1.50	12	0.11	1159.00	4913.00	9740	20230418	-24.44	5310	20221013	38.61	9740	-24.44	20230418	6900	6.67	20230707	9740	-24.44	20230418	5310	38.61	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
57	20230721	090533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7370	-130	5	-1.73	40193210	5432	11.10	7440	7440	7370	9750	5250	7500	7399.34	16.04	0	-1031	7666	7582	7486	7402	7306	7590	7410	98	2250	500	5700	10	1	19543877	1440	6.36	1.50	12	0.03	1159.00	4913.00	9740	20230418	-24.33	5310	20221013	38.79	9740	-24.33	20230418	6900	6.81	20230707	9740	-24.33	20230418	5310	38.79	20221013	5.21	N	058630	500	97 억		3134140	N	N	142	N	00	N
58	20230720	160528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7500	0	3	0.00	365116140	48794	74.58	7500	7570	7390	9750	5250	7500	7482.45	16.05	0	-3516	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1466	6.47	1.53	12	0.25	1159.00	4913.00	9740	20230418	-23.00	5310	20221013	41.24	9740	-23.00	20230418	6900	8.70	20230707	9740	-23.00	20230418	5310	41.24	20221013	5.22	N	058630	500	97 억		3137656	N	N	142	N	00	N
59	20230720	150527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7530	30	2	0.40	338157460	45201	69.09	7500	7570	7390	9750	5250	7500	7481.19	16.05	0	-2377	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1472	6.50	1.53	12	0.23	1159.00	4913.00	9740	20230418	-22.69	5310	20221013	41.81	9740	-22.69	20230418	6900	9.13	20230707	9740	-22.69	20230418	5310	41.81	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
60	20230720	140526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7520	20	2	0.27	298086660	39857	60.92	7500	7570	7390	9750	5250	7500	7478.90	16.05	0	-1178	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1470	6.49	1.53	12	0.20	1159.00	4913.00	9740	20230418	-22.79	5310	20221013	41.62	9740	-22.79	20230418	6900	8.99	20230707	9740	-22.79	20230418	5310	41.62	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
61	20230720	130526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7550	50	2	0.67	272451070	36445	55.71	7500	7570	7390	9750	5250	7500	7475.68	16.05	0	-1030	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1476	6.51	1.54	12	0.19	1159.00	4913.00	9740	20230418	-22.48	5310	20221013	42.18	9740	-22.48	20230418	6900	9.42	20230707	9740	-22.48	20230418	5310	42.18	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
62	20230720	120531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7520	20	2	0.27	240609640	32222	49.25	7500	7520	7390	9750	5250	7500	7467.25	16.05	0	-840	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1470	6.49	1.53	12	0.16	1159.00	4913.00	9740	20230418	-22.79	5310	20221013	41.62	9740	-22.79	20230418	6900	8.99	20230707	9740	-22.79	20230418	5310	41.62	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
63	20230720	110530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7500	0	3	0.00	157041860	21047	32.17	7500	7500	7390	9750	5250	7500	7461.48	16.05	0	-408	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1466	6.47	1.53	12	0.11	1159.00	4913.00	9740	20230418	-23.00	5310	20221013	41.24	9740	-23.00	20230418	6900	8.70	20230707	9740	-23.00	20230418	5310	41.24	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
64	20230720	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7470	-30	5	-0.40	88244200	11835	18.09	7500	7500	7390	9750	5250	7500	7456.21	16.05	0	-535	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1460	6.45	1.52	12	0.06	1159.00	4913.00	9740	20230418	-23.31	5310	20221013	40.68	9740	-23.31	20230418	6900	8.26	20230707	9740	-23.31	20230418	5310	40.68	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
65	20230720	090525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7480	-20	5	-0.27	7493290	1000	1.53	7500	7500	7460	9750	5250	7500	7493.29	16.05	0	-197	7680	7590	7520	7430	7360	7555	7395	98	2250	500	5700	10	1	19543877	1462	6.45	1.52	12	0.01	1159.00	4913.00	9740	20230418	-23.20	5310	20221013	40.87	9740	-23.20	20230418	6900	8.41	20230707	9740	-23.20	20230418	5310	40.87	20221013	5.22	N	058630	500	97 억		3137656	N	N	0	N	00	N
66	20230719	160535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7500	-30	5	-0.40	486232380	64701	64.34	7530	7610	7450	9780	5280	7530	7515.09	16.08	0	-3508	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1466	6.47	1.53	12	0.33	1159.00	4913.00	9740	20230418	-23.00	5310	20221013	41.24	9740	-23.00	20230418	6900	8.70	20230707	9740	-23.00	20230418	5310	41.24	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
67	20230719	150534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7520	-10	5	-0.13	467338180	62184	61.83	7530	7610	7450	9780	5280	7530	7515.41	16.08	0	-3836	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1470	6.49	1.53	12	0.32	1159.00	4913.00	9740	20230418	-22.79	5310	20221013	41.62	9740	-22.79	20230418	6900	8.99	20230707	9740	-22.79	20230418	5310	41.62	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
68	20230719	140535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7520	-10	5	-0.13	418735510	55695	55.38	7530	7610	7450	9780	5280	7530	7518.37	16.08	0	-3315	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1470	6.49	1.53	12	0.28	1159.00	4913.00	9740	20230418	-22.79	5310	20221013	41.62	9740	-22.79	20230418	6900	8.99	20230707	9740	-22.79	20230418	5310	41.62	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
69	20230719	130529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7560	30	2	0.40	372416730	49519	49.24	7530	7610	7450	9780	5280	7530	7520.68	16.08	0	-4515	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1478	6.52	1.54	12	0.25	1159.00	4913.00	9740	20230418	-22.38	5310	20221013	42.37	9740	-22.38	20230418	6900	9.57	20230707	9740	-22.38	20230418	5310	42.37	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
70	20230719	120534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7550	20	2	0.27	329361460	43819	43.57	7530	7610	7450	9780	5280	7530	7516.41	16.08	0	-2965	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1476	6.51	1.54	12	0.22	1159.00	4913.00	9740	20230418	-22.48	5310	20221013	42.18	9740	-22.48	20230418	6900	9.42	20230707	9740	-22.48	20230418	5310	42.18	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
71	20230719	110536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7550	20	2	0.27	239208370	31827	31.65	7530	7610	7450	9780	5280	7530	7515.89	16.08	0	-1646	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1476	6.51	1.54	12	0.16	1159.00	4913.00	9740	20230418	-22.48	5310	20221013	42.18	9740	-22.48	20230418	6900	9.42	20230707	9740	-22.48	20230418	5310	42.18	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
72	20230719	100531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7590	60	2	0.80	189248220	25231	25.09	7530	7600	7450	9780	5280	7530	7500.62	16.08	0	-1194	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1483	6.55	1.54	12	0.13	1159.00	4913.00	9740	20230418	-22.07	5310	20221013	42.94	9740	-22.07	20230418	6900	10.00	20230707	9740	-22.07	20230418	5310	42.94	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
73	20230719	090530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7490	-40	5	-0.53	53695810	7144	7.10	7530	7570	7490	9780	5280	7530	7516.21	16.08	0	-2762	7896	7712	7616	7432	7336	7665	7385	98	2250	500	5720	10	1	19543877	1464	6.46	1.52	12	0.04	1159.00	4913.00	9740	20230418	-23.10	5310	20221013	41.05	9740	-23.10	20230418	6900	8.55	20230707	9740	-23.10	20230418	5310	41.05	20221013	5.23	N	058630	500	97 억		3141859	N	N	0	N	00	N
74	20230718	160531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7530	-270	5	-3.46	765667730	100556	59.93	7800	7800	7520	10140	5460	7800	7614.36	16.13	0	-10340	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1472	6.50	1.53	12	0.51	1159.00	4913.00	9740	20230418	-22.69	5310	20221013	41.81	9740	-22.69	20230418	6900	9.13	20230707	9740	-22.69	20230418	5310	41.81	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
75	20230718	150530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7550	-250	5	-3.21	726580960	95370	56.84	7800	7800	7520	10140	5460	7800	7618.55	16.13	0	-9947	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1476	6.51	1.54	12	0.49	1159.00	4913.00	9740	20230418	-22.48	5310	20221013	42.18	9740	-22.48	20230418	6900	9.42	20230707	9740	-22.48	20230418	5310	42.18	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
76	20230718	140528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7580	-220	5	-2.82	672621510	88231	52.58	7800	7800	7520	10140	5460	7800	7623.41	16.13	0	-9534	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1481	6.54	1.54	12	0.45	1159.00	4913.00	9740	20230418	-22.18	5310	20221013	42.75	9740	-22.18	20230418	6900	9.86	20230707	9740	-22.18	20230418	5310	42.75	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
77	20230718	130528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7570	-230	5	-2.95	551387980	72201	43.03	7800	7800	7540	10140	5460	7800	7636.85	16.13	0	-10688	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1479	6.53	1.54	12	0.37	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	6900	9.71	20230707	9740	-22.28	20230418	5310	42.56	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
78	20230718	120532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7570	-230	5	-2.95	491236750	64242	38.29	7800	7800	7550	10140	5460	7800	7646.66	16.13	0	-9116	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1479	6.53	1.54	12	0.33	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	6900	9.71	20230707	9740	-22.28	20230418	5310	42.56	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
79	20230718	110532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7620	-180	5	-2.31	354549750	46212	27.54	7800	7800	7600	10140	5460	7800	7672.24	16.13	0	-6042	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1489	6.57	1.55	12	0.24	1159.00	4913.00	9740	20230418	-21.77	5310	20221013	43.50	9740	-21.77	20230418	6900	10.43	20230707	9740	-21.77	20230418	5310	43.50	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
80	20230718	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7620	-180	5	-2.31	255747740	33314	19.85	7800	7800	7600	10140	5460	7800	7676.88	16.13	0	-2505	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1489	6.57	1.55	12	0.17	1159.00	4913.00	9740	20230418	-21.77	5310	20221013	43.50	9740	-21.77	20230418	6900	10.43	20230707	9740	-21.77	20230418	5310	43.50	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
81	20230718	090527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7780	-20	5	-0.26	15013850	1932	1.15	7800	7800	7720	10140	5460	7800	7771.14	16.13	0	-336	8106	7952	7716	7562	7326	8030	7640	98	2340	500	5920	10	1	19543877	1521	6.71	1.58	12	0.01	1159.00	4913.00	9740	20230418	-20.12	5310	20221013	46.52	9740	-20.12	20230418	6900	12.75	20230707	9740	-20.12	20230418	5310	46.52	20221013	5.23	N	058630	500	97 억		3152147	N	N	28	N	00	N
82	20230717	160528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7800	170	2	2.23	1299870940	167254	101.34	7650	7870	7480	9910	5350	7630	7771.79	16.10	0	6029	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1524	6.73	1.59	12	0.86	1159.00	4913.00	9740	20230418	-19.92	5310	20221013	46.89	9740	-19.92	20230418	6900	13.04	20230707	9740	-19.92	20230418	5310	46.89	20221013	5.25	N	058630	500	97 억		3145874	N	N	28	N	00	N
83	20230717	150525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7810	180	2	2.36	1236913590	159184	96.45	7650	7870	7480	9910	5350	7630	7770.34	16.10	0	6085	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1526	6.74	1.59	12	0.81	1159.00	4913.00	9740	20230418	-19.82	5310	20221013	47.08	9740	-19.82	20230418	6900	13.19	20230707	9740	-19.82	20230418	5310	47.08	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
84	20230717	140527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7810	180	2	2.36	1133154790	145918	88.42	7650	7870	7480	9910	5350	7630	7765.70	16.10	0	8908	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1526	6.74	1.59	12	0.75	1159.00	4913.00	9740	20230418	-19.82	5310	20221013	47.08	9740	-19.82	20230418	6900	13.19	20230707	9740	-19.82	20230418	5310	47.08	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
85	20230717	130523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7800	170	2	2.23	1052418360	135556	82.14	7650	7870	7480	9910	5350	7630	7763.72	16.10	0	10209	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1524	6.73	1.59	12	0.69	1159.00	4913.00	9740	20230418	-19.92	5310	20221013	46.89	9740	-19.92	20230418	6900	13.04	20230707	9740	-19.92	20230418	5310	46.89	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
86	20230717	120529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7790	160	2	2.10	954527690	122990	74.52	7650	7870	7480	9910	5350	7630	7761.02	16.10	0	11748	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1522	6.72	1.59	12	0.63	1159.00	4913.00	9740	20230418	-20.02	5310	20221013	46.70	9740	-20.02	20230418	6900	12.90	20230707	9740	-20.02	20230418	5310	46.70	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
87	20230717	110523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7820	190	2	2.49	662635050	85766	51.97	7650	7830	7480	9910	5350	7630	7726.08	16.10	0	8655	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1528	6.75	1.59	12	0.44	1159.00	4913.00	9740	20230418	-19.71	5310	20221013	47.27	9740	-19.71	20230418	6900	13.33	20230707	9740	-19.71	20230418	5310	47.27	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
88	20230717	100525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7730	100	2	1.31	294796240	38545	23.36	7650	7760	7480	9910	5350	7630	7648.11	16.10	0	-2910	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1511	6.67	1.57	12	0.20	1159.00	4913.00	9740	20230418	-20.64	5310	20221013	45.57	9740	-20.64	20230418	6900	12.03	20230707	9740	-20.64	20230418	5310	45.57	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
89	20230717	090523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7550	-80	5	-1.05	59944640	7897	4.79	7650	7650	7510	9910	5350	7630	7590.81	16.10	0	-5527	7896	7762	7646	7512	7396	7830	7580	98	2280	500	5790	10	1	19543877	1476	6.51	1.54	12	0.04	1159.00	4913.00	9740	20230418	-22.48	5310	20221013	42.18	9740	-22.48	20230418	6900	9.42	20230707	9740	-22.48	20230418	5310	42.18	20221013	5.25	N	058630	500	97 억		3145874	N	N	135	N	00	N
90	20230714	160523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7630	60	2	0.79	1265131400	164597	31.15	7570	7780	7530	9840	5300	7570	7686.24	16.21	0	-22863	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1491	6.58	1.55	12	0.84	1159.00	4913.00	9740	20230418	-21.66	5310	20221013	43.69	9740	-21.66	20230418	6900	10.58	20230707	9740	-21.66	20230418	5310	43.69	20221013	5.23	N	058630	500	97 억		3168037	N	N	135	N	00	N
91	20230714	150526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7690	120	2	1.59	1212692380	157744	29.85	7570	7780	7530	9840	5300	7570	7687.72	16.21	0	-22618	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1503	6.64	1.57	12	0.81	1159.00	4913.00	9740	20230418	-21.05	5310	20221013	44.82	9740	-21.05	20230418	6900	11.45	20230707	9740	-21.05	20230418	5310	44.82	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
92	20230714	140528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7700	130	2	1.72	1139886000	148282	28.06	7570	7780	7530	9840	5300	7570	7687.29	16.21	0	-18196	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1505	6.64	1.57	12	0.76	1159.00	4913.00	9740	20230418	-20.94	5310	20221013	45.01	9740	-20.94	20230418	6900	11.59	20230707	9740	-20.94	20230418	5310	45.01	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
93	20230714	130521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7740	170	2	2.25	1063573650	138371	26.18	7570	7780	7530	9840	5300	7570	7686.39	16.21	0	-15772	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1513	6.68	1.58	12	0.71	1159.00	4913.00	9740	20230418	-20.53	5310	20221013	45.76	9740	-20.53	20230418	6900	12.17	20230707	9740	-20.53	20230418	5310	45.76	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
94	20230714	120522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7710	140	2	1.85	892232580	116241	22.00	7570	7780	7530	9840	5300	7570	7675.71	16.21	0	-9150	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1507	6.65	1.57	12	0.59	1159.00	4913.00	9740	20230418	-20.84	5310	20221013	45.20	9740	-20.84	20230418	6900	11.74	20230707	9740	-20.84	20230418	5310	45.20	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
95	20230714	110525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7720	150	2	1.98	593004600	77564	14.68	7570	7730	7530	9840	5300	7570	7645.36	16.21	0	-1993	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1509	6.66	1.57	12	0.40	1159.00	4913.00	9740	20230418	-20.74	5310	20221013	45.39	9740	-20.74	20230418	6900	11.88	20230707	9740	-20.74	20230418	5310	45.39	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
96	20230714	100528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7670	100	2	1.32	334654760	43991	8.32	7570	7670	7530	9840	5300	7570	7607.35	16.21	0	2369	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1499	6.62	1.56	12	0.23	1159.00	4913.00	9740	20230418	-21.25	5310	20221013	44.44	9740	-21.25	20230418	6900	11.16	20230707	9740	-21.25	20230418	5310	44.44	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
97	20230714	090524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7600	30	2	0.40	54558800	7178	1.36	7570	7660	7570	9840	5300	7570	7600.84	16.21	0	-1248	8263	7916	7573	7226	6883	8090	7400	98	2270	500	5750	10	1	19543877	1485	6.56	1.55	12	0.04	1159.00	4913.00	9740	20230418	-21.97	5310	20221013	43.13	9740	-21.97	20230418	6900	10.14	20230707	9740	-21.97	20230418	5310	43.13	20221013	5.23	N	058630	500	97 억		3168037	N	N	1891	N	00	N
98	20230713	160522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7570	350	2	4.85	3974833760	528084	961.85	7310	7920	7230	9380	5060	7220	7526.88	16.26	0	-5795	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1479	6.53	1.54	12	2.70	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	6900	9.71	20230707	9740	-22.28	20230418	5310	42.56	20221013	5.25	N	058630	500	97 억		3177438	N	N	1891	N	00	N
99	20230713	150519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7560	340	2	4.71	3832163710	509171	927.40	7310	7920	7230	9380	5060	7220	7526.28	16.26	0	-2724	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1478	6.52	1.54	12	2.61	1159.00	4913.00	9740	20230418	-22.38	5310	20221013	42.37	9740	-22.38	20230418	6900	9.57	20230707	9740	-22.38	20230418	5310	42.37	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
100	20230713	140518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7600	380	2	5.26	3700384030	491745	895.66	7310	7920	7230	9380	5060	7220	7525.01	16.26	0	-4977	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1485	6.56	1.55	12	2.52	1159.00	4913.00	9740	20230418	-21.97	5310	20221013	43.13	9740	-21.97	20230418	6900	10.14	20230707	9740	-21.97	20230418	5310	43.13	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
101	20230713	130520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7660	440	2	6.09	3525000760	468742	853.76	7310	7920	7230	9380	5060	7220	7520.13	16.26	0	-5820	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1497	6.61	1.56	12	2.40	1159.00	4913.00	9740	20230418	-21.36	5310	20221013	44.26	9740	-21.36	20230418	6900	11.01	20230707	9740	-21.36	20230418	5310	44.26	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
102	20230713	120516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7530	310	2	4.29	3077960490	409967	746.71	7310	7920	7230	9380	5060	7220	7507.82	16.26	0	-4322	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1472	6.50	1.53	12	2.10	1159.00	4913.00	9740	20230418	-22.69	5310	20221013	41.81	9740	-22.69	20230418	6900	9.13	20230707	9740	-22.69	20230418	5310	41.81	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
103	20230713	110521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7470	250	2	3.46	2875245880	382952	697.51	7310	7920	7230	9380	5060	7220	7508.11	16.26	0	-6245	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1460	6.45	1.52	12	1.96	1159.00	4913.00	9740	20230418	-23.31	5310	20221013	40.68	9740	-23.31	20230418	6900	8.26	20230707	9740	-23.31	20230418	5310	40.68	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
104	20230713	100519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7390	170	2	2.35	424238140	57520	104.77	7310	7440	7230	9380	5060	7220	7375.49	16.26	0	8730	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1444	6.38	1.50	12	0.29	1159.00	4913.00	9740	20230418	-24.13	5310	20221013	39.17	9740	-24.13	20230418	6900	7.10	20230707	9740	-24.13	20230418	5310	39.17	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
105	20230713	090443	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7300	80	2	1.11	32714050	4479	8.16	7310	7340	7230	9380	5060	7220	7303.87	16.26	0	-999	7326	7272	7236	7182	7146	7300	7210	98	2160	500	5480	10	1	19543877	1427	6.30	1.49	12	0.02	1159.00	4913.00	9740	20230418	-25.05	5310	20221013	37.48	9740	-25.05	20230418	6900	5.80	20230707	9740	-25.05	20230418	5310	37.48	20221013	5.25	N	058630	500	97 억		3177438	N	N	0	N	00	N
106	20230712	160517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7220	40	2	0.56	397198280	54900	67.67	7200	7290	7200	9330	5030	7180	7234.96	16.29	0	-5898	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1411	6.23	1.47	12	0.28	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	6900	4.64	20230707	9740	-25.87	20230418	5310	35.97	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
107	20230712	150514	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7220	40	2	0.56	376717830	52062	64.17	7200	7290	7200	9330	5030	7180	7235.95	16.29	0	-5728	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1411	6.23	1.47	12	0.27	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	6900	4.64	20230707	9740	-25.87	20230418	5310	35.97	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
108	20230712	140513	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7220	40	2	0.56	326856810	45150	55.65	7200	7290	7200	9330	5030	7180	7239.35	16.29	0	-5250	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1411	6.23	1.47	12	0.23	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	6900	4.64	20230707	9740	-25.87	20230418	5310	35.97	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
109	20230712	130515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7220	40	2	0.56	306595330	42342	52.19	7200	7290	7200	9330	5030	7180	7240.93	16.29	0	-5390	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1411	6.23	1.47	12	0.22	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	6900	4.64	20230707	9740	-25.87	20230418	5310	35.97	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
110	20230712	120515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7210	30	2	0.42	261516890	36088	44.48	7200	7290	7200	9330	5030	7180	7246.64	16.29	0	-5508	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1409	6.22	1.47	12	0.18	1159.00	4913.00	9740	20230418	-25.98	5310	20221013	35.78	9740	-25.98	20230418	6900	4.49	20230707	9740	-25.98	20230418	5310	35.78	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
111	20230712	110515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7230	50	2	0.70	229754140	31686	39.06	7200	7290	7200	9330	5030	7180	7250.97	16.29	0	-4464	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1413	6.24	1.47	12	0.16	1159.00	4913.00	9740	20230418	-25.77	5310	20221013	36.16	9740	-25.77	20230418	6900	4.78	20230707	9740	-25.77	20230418	5310	36.16	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
112	20230712	100517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7240	60	2	0.84	183079130	25231	31.10	7200	7290	7200	9330	5030	7180	7256.12	16.29	0	-3299	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1415	6.25	1.47	12	0.13	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	6900	4.93	20230707	9740	-25.67	20230418	5310	36.35	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
113	20230712	090516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7260	80	2	1.11	22684640	3130	3.86	7200	7290	7200	9330	5030	7180	7247.49	16.29	0	-931	7333	7256	7123	7046	6913	7295	7085	98	2150	500	5450	10	1	19543877	1419	6.26	1.48	12	0.02	1159.00	4913.00	9740	20230418	-25.46	5310	20221013	36.72	9740	-25.46	20230418	6900	5.22	20230707	9740	-25.46	20230418	5310	36.72	20221013	5.27	N	058630	500	97 억		3183334	N	N	304	N	00	N
114	20230711	160508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7180	200	2	2.87	578638540	81005	95.43	6990	7200	6990	9070	4890	6980	7143.23	16.25	0	7347	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1403	6.19	1.46	12	0.41	1159.00	4913.00	9740	20230418	-26.28	5310	20221013	35.22	9740	-26.28	20230418	6900	4.06	20230707	9740	-26.28	20230418	5310	35.22	20221013	5.38	N	058630	500	97 억		3175984	N	N	304	N	00	N
115	20230711	150509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7180	200	2	2.87	501715100	70294	82.81	6990	7200	6990	9070	4890	6980	7137.38	16.25	0	3009	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1403	6.19	1.46	12	0.36	1159.00	4913.00	9740	20230418	-26.28	5310	20221013	35.22	9740	-26.28	20230418	6900	4.06	20230707	9740	-26.28	20230418	5310	35.22	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
116	20230711	140506	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7180	200	2	2.87	437449870	61340	72.27	6990	7200	6990	9070	4890	6980	7131.56	16.25	0	1655	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1403	6.19	1.46	12	0.31	1159.00	4913.00	9740	20230418	-26.28	5310	20221013	35.22	9740	-26.28	20230418	6900	4.06	20230707	9740	-26.28	20230418	5310	35.22	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
117	20230711	130458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7130	150	2	2.15	244591420	34449	40.58	6990	7150	6990	9070	4890	6980	7100.10	16.25	0	4270	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1393	6.15	1.45	12	0.18	1159.00	4913.00	9740	20230418	-26.80	5310	20221013	34.27	9740	-26.80	20230418	6900	3.33	20230707	9740	-26.80	20230418	5310	34.27	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
118	20230711	120511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	120	2	1.72	213091520	30017	35.36	6990	7150	6990	9070	4890	6980	7099.03	16.25	0	4236	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1388	6.13	1.45	12	0.15	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6900	2.90	20230707	9740	-27.10	20230418	5310	33.71	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
119	20230711	110514	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7110	130	2	1.86	183647230	25873	30.48	6990	7150	6990	9070	4890	6980	7098.03	16.25	0	3467	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1390	6.13	1.45	12	0.13	1159.00	4913.00	9740	20230418	-27.00	5310	20221013	33.90	9740	-27.00	20230418	6900	3.04	20230707	9740	-27.00	20230418	5310	33.90	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
120	20230711	100512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7110	130	2	1.86	125690870	17712	20.87	6990	7150	6990	9070	4890	6980	7096.37	16.25	0	3835	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1390	6.13	1.45	12	0.09	1159.00	4913.00	9740	20230418	-27.00	5310	20221013	33.90	9740	-27.00	20230418	6900	3.04	20230707	9740	-27.00	20230418	5310	33.90	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
121	20230711	090511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7030	50	2	0.72	2422520	346	0.41	6990	7030	6990	9070	4890	6980	7001.50	16.25	0	18	7213	7096	7033	6916	6853	7065	6885	98	2090	500	5300	10	1	19543877	1374	6.07	1.43	12	0.00	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6900	1.88	20230707	9740	-27.82	20230418	5310	32.39	20221013	5.38	N	058630	500	97 억		3175984	N	N	0	N	00	N
122	20230710	160508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6980	-140	5	-1.97	596247290	84844	119.36	7110	7150	6970	9250	4990	7120	7027.72	16.30	0	-9388	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1364	6.02	1.42	12	0.43	1159.00	4913.00	9740	20230418	-28.34	5310	20221013	31.45	9740	-28.34	20230418	6900	1.16	20230707	9740	-28.34	20230418	5310	31.45	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
123	20230710	150505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	-120	5	-1.69	539309460	76697	107.89	7110	7150	6970	9250	4990	7120	7031.69	16.30	0	-7977	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1368	6.04	1.42	12	0.39	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6900	1.45	20230707	9740	-28.13	20230418	5310	31.83	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
124	20230710	140503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7040	-80	5	-1.12	383440390	54454	76.60	7110	7150	7000	9250	4990	7120	7041.55	16.30	0	-2810	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1376	6.07	1.43	12	0.28	1159.00	4913.00	9740	20230418	-27.72	5310	20221013	32.58	9740	-27.72	20230418	6900	2.03	20230707	9740	-27.72	20230418	5310	32.58	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
125	20230710	130459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	-50	5	-0.70	342930100	48711	68.53	7110	7150	7000	9250	4990	7120	7040.10	16.30	0	-2895	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1382	6.10	1.44	12	0.25	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6900	2.46	20230707	9740	-27.41	20230418	5310	33.15	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
126	20230710	120508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-40	5	-0.56	333468860	47373	66.64	7110	7150	7000	9250	4990	7120	7039.22	16.30	0	-2764	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1384	6.11	1.44	12	0.24	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6900	2.61	20230707	9740	-27.31	20230418	5310	33.33	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
127	20230710	110509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	-60	5	-0.84	208103960	29500	41.50	7110	7150	7000	9250	4990	7120	7054.37	16.30	0	-11798	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1380	6.09	1.44	12	0.15	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6900	2.32	20230707	9740	-27.52	20230418	5310	32.96	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
128	20230710	100509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	-20	5	-0.28	119685060	16956	23.85	7110	7150	7000	9250	4990	7120	7058.57	16.30	0	-3163	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1388	6.13	1.45	12	0.09	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6900	2.90	20230707	9740	-27.10	20230418	5310	33.71	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
129	20230710	090503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7110	-10	5	-0.14	5994940	843	1.19	7110	7150	7090	9250	4990	7120	7111.44	16.30	0	-255	7293	7206	7053	6966	6813	7250	7010	98	2130	500	5410	10	1	19543877	1390	6.13	1.45	12	0.00	1159.00	4913.00	9740	20230418	-27.00	5310	20221013	33.90	9740	-27.00	20230418	6900	3.04	20230707	9740	-27.00	20230418	5310	33.90	20221013	5.39	N	058630	500	97 억		3185372	N	N	0	N	00	N
130	20230707	160501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7120	90	2	1.28	497786450	70649	55.56	6960	7140	6900	9130	4930	7030	7045.41	16.26	0	7184	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1392	6.14	1.45	12	0.36	1159.00	4913.00	9740	20230418	-26.90	5310	20221013	34.09	9740	-26.90	20230418	6900	3.19	20230707	9740	-26.90	20230418	5310	34.09	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
131	20230707	150503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	30	2	0.43	446976810	63494	49.94	6960	7140	6900	9130	4930	7030	7039.67	16.26	0	6414	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1380	6.09	1.44	12	0.32	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6900	2.32	20230707	9740	-27.52	20230418	5310	32.96	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
132	20230707	140511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	20	2	0.28	418467780	59445	46.75	6960	7140	6900	9130	4930	7030	7039.58	16.26	0	5857	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1378	6.08	1.43	12	0.30	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6900	2.17	20230707	9740	-27.62	20230418	5310	32.77	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
133	20230707	130507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	-20	5	-0.28	409489620	58171	45.75	6960	7140	6900	9130	4930	7030	7039.41	16.26	0	6015	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1370	6.05	1.43	12	0.30	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6900	1.59	20230707	9740	-28.03	20230418	5310	32.02	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
134	20230707	120507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	50	2	0.71	389341950	55312	43.50	6960	7140	6900	9130	4930	7030	7039.01	16.26	0	5520	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1384	6.11	1.44	12	0.28	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6900	2.61	20230707	9740	-27.31	20230418	5310	33.33	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
135	20230707	110508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	20	2	0.28	340399350	48361	38.03	6960	7140	6900	9130	4930	7030	7038.72	16.26	0	6494	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1378	6.08	1.43	12	0.25	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6900	2.17	20230707	9740	-27.62	20230418	5310	32.77	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
136	20230707	100503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	20	2	0.28	266193140	37896	29.80	6960	7130	6900	9130	4930	7030	7024.31	16.26	0	7554	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1378	6.08	1.43	12	0.19	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6900	2.17	20230707	9740	-27.62	20230418	5310	32.77	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
137	20230707	090501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6950	-80	5	-1.14	11106470	1596	1.26	6960	7020	6950	9130	4930	7030	6958.94	16.26	0	127	7470	7250	7120	6900	6770	7185	6835	98	2100	500	5340	10	1	19543877	1358	6.00	1.41	12	0.01	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6950	0.00	20230707	9740	-28.64	20230418	5310	30.89	20221013	5.40	N	058630	500	97 억		3178595	N	N	0	N	00	N
138	20230706	160503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7030	-210	5	-2.90	894682480	126203	173.03	7340	7340	6990	9410	5070	7240	7089.28	16.34	0	-14978	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1374	6.07	1.43	12	0.65	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6990	0.57	20230706	9740	-27.82	20230418	5310	32.39	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
139	20230706	150503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7020	-220	5	-3.04	836272100	117873	161.61	7340	7340	7000	9410	5070	7240	7094.69	16.34	0	-10688	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1372	6.06	1.43	12	0.60	1159.00	4913.00	9740	20230418	-27.93	5310	20221013	32.20	9740	-27.93	20230418	7000	0.29	20230706	9740	-27.93	20230418	5310	32.20	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
140	20230706	140504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-160	5	-2.21	609135080	85573	117.33	7340	7340	7040	9410	5070	7240	7118.31	16.34	0	-2692	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1384	6.11	1.44	12	0.44	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	7040	0.57	20230706	9740	-27.31	20230418	5310	33.33	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
141	20230706	130503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	-160	5	-2.21	540776000	75897	104.06	7340	7340	7040	9410	5070	7240	7125.13	16.34	0	-3220	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1384	6.11	1.44	12	0.39	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	7040	0.57	20230706	9740	-27.31	20230418	5310	33.33	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
142	20230706	120502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7150	-90	5	-1.24	308170080	43116	59.12	7340	7340	7080	9410	5070	7240	7147.46	16.34	0	2133	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1397	6.17	1.46	12	0.22	1159.00	4913.00	9740	20230418	-26.59	5310	20221013	34.65	9740	-26.59	20230418	7080	0.99	20230706	9740	-26.59	20230418	5310	34.65	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
143	20230706	110505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7180	-60	5	-0.83	275562080	38559	52.87	7340	7340	7080	9410	5070	7240	7146.50	16.34	0	2021	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1403	6.19	1.46	12	0.20	1159.00	4913.00	9740	20230418	-26.28	5310	20221013	35.22	9740	-26.28	20230418	7080	1.41	20230706	9740	-26.28	20230418	5310	35.22	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
144	20230706	100502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7140	-100	5	-1.38	192835380	27056	37.10	7340	7340	7080	9410	5070	7240	7127.27	16.34	0	-2648	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1395	6.16	1.45	12	0.14	1159.00	4913.00	9740	20230418	-26.69	5310	20221013	34.46	9740	-26.69	20230418	7080	0.85	20230706	9740	-26.69	20230418	5310	34.46	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
145	20230706	090503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7290	50	2	0.69	12305770	1693	2.32	7340	7340	7170	9410	5070	7240	7268.62	16.34	0	-342	7413	7326	7263	7176	7113	7295	7145	98	2170	500	5500	10	1	19543877	1425	6.29	1.48	12	0.01	1159.00	4913.00	9740	20230418	-25.15	5310	20221013	37.29	9740	-25.15	20230418	7100	2.68	20230630	9740	-25.15	20230418	5310	37.29	20221013	5.39	N	058630	500	97 억		3193574	N	N	0	N	00	N
146	20230705	160500	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7240	-30	5	-0.41	529271800	72916	94.45	7270	7350	7200	9450	5090	7270	7258.66	16.43	0	-16955	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1415	6.25	1.47	12	0.37	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	7100	1.97	20230630	9740	-25.67	20230418	5310	36.35	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
147	20230705	150459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7240	-30	5	-0.41	507663110	69929	90.58	7270	7350	7200	9450	5090	7270	7259.69	16.43	0	-16180	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1415	6.25	1.47	12	0.36	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	7100	1.97	20230630	9740	-25.67	20230418	5310	36.35	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
148	20230705	140454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7270	0	3	0.00	403802770	55557	71.97	7270	7350	7200	9450	5090	7270	7268.26	16.43	0	-12775	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1421	6.27	1.48	12	0.28	1159.00	4913.00	9740	20230418	-25.36	5310	20221013	36.91	9740	-25.36	20230418	7100	2.39	20230630	9740	-25.36	20230418	5310	36.91	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
149	20230705	130454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7270	0	3	0.00	348493730	47949	62.11	7270	7350	7200	9450	5090	7270	7268.01	16.43	0	-9670	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1421	6.27	1.48	12	0.25	1159.00	4913.00	9740	20230418	-25.36	5310	20221013	36.91	9740	-25.36	20230418	7100	2.39	20230630	9740	-25.36	20230418	5310	36.91	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
150	20230705	120454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7300	30	2	0.41	238148120	32862	42.57	7270	7310	7200	9450	5090	7270	7246.91	16.43	0	-7746	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1427	6.30	1.49	12	0.17	1159.00	4913.00	9740	20230418	-25.05	5310	20221013	37.48	9740	-25.05	20230418	7100	2.82	20230630	9740	-25.05	20230418	5310	37.48	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
151	20230705	110459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7270	0	3	0.00	193019260	26665	34.54	7270	7310	7200	9450	5090	7270	7238.67	16.43	0	-7221	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1421	6.27	1.48	12	0.14	1159.00	4913.00	9740	20230418	-25.36	5310	20221013	36.91	9740	-25.36	20230418	7100	2.39	20230630	9740	-25.36	20230418	5310	36.91	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
152	20230705	100456	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7240	-30	5	-0.41	101358650	14012	18.15	7270	7310	7200	9450	5090	7270	7233.70	16.43	0	-4375	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1415	6.25	1.47	12	0.07	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	7100	1.97	20230630	9740	-25.67	20230418	5310	36.35	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
153	20230705	090455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7280	10	2	0.14	10462500	1440	1.87	7270	7300	7230	9450	5090	7270	7265.62	16.43	0	-987	7476	7372	7286	7182	7096	7330	7140	98	2180	500	5520	10	1	19543877	1423	6.28	1.48	12	0.01	1159.00	4913.00	9740	20230418	-25.26	5310	20221013	37.10	9740	-25.26	20230418	7100	2.54	20230630	9740	-25.26	20230418	5310	37.10	20221013	5.37	N	058630	500	97 억		3210439	N	N	0	N	00	N
154	20230704	160455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7270	-110	5	-1.49	562102520	77003	88.68	7390	7390	7200	9590	5170	7380	7299.79	16.45	0	-4706	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1421	6.27	1.48	12	0.39	1159.00	4913.00	9740	20230418	-25.36	5310	20221013	36.91	9740	-25.36	20230418	7100	2.39	20230630	9740	-25.36	20230418	5310	36.91	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
155	20230704	150449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7250	-130	5	-1.76	516514080	70717	81.44	7390	7390	7200	9590	5170	7380	7303.96	16.45	0	-4312	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1417	6.26	1.48	12	0.36	1159.00	4913.00	9740	20230418	-25.56	5310	20221013	36.53	9740	-25.56	20230418	7100	2.11	20230630	9740	-25.56	20230418	5310	36.53	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
156	20230704	140453	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7270	-110	5	-1.49	415898070	56825	65.44	7390	7390	7250	9590	5170	7380	7318.93	16.45	0	-2367	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1421	6.27	1.48	12	0.29	1159.00	4913.00	9740	20230418	-25.36	5310	20221013	36.91	9740	-25.36	20230418	7100	2.39	20230630	9740	-25.36	20230418	5310	36.91	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
157	20230704	130446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7310	-70	5	-0.95	330380680	45067	51.90	7390	7390	7290	9590	5170	7380	7330.88	16.45	0	-2241	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1429	6.31	1.49	12	0.23	1159.00	4913.00	9740	20230418	-24.95	5310	20221013	37.66	9740	-24.95	20230418	7100	2.96	20230630	9740	-24.95	20230418	5310	37.66	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
158	20230704	120450	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7360	-20	5	-0.27	243944990	33247	38.29	7390	7390	7300	9590	5170	7380	7337.35	16.45	0	-4202	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1438	6.35	1.50	12	0.17	1159.00	4913.00	9740	20230418	-24.44	5310	20221013	38.61	9740	-24.44	20230418	7100	3.66	20230630	9740	-24.44	20230418	5310	38.61	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
159	20230704	110446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7340	-40	5	-0.54	210004860	28621	32.96	7390	7390	7300	9590	5170	7380	7337.44	16.45	0	-4556	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1435	6.33	1.49	12	0.15	1159.00	4913.00	9740	20230418	-24.64	5310	20221013	38.23	9740	-24.64	20230418	7100	3.38	20230630	9740	-24.64	20230418	5310	38.23	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
160	20230704	100445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7320	-60	5	-0.81	122855600	16755	19.30	7390	7390	7300	9590	5170	7380	7332.47	16.45	0	-3553	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1431	6.32	1.49	12	0.09	1159.00	4913.00	9740	20230418	-24.85	5310	20221013	37.85	9740	-24.85	20230418	7100	3.10	20230630	9740	-24.85	20230418	5310	37.85	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
161	20230704	090446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7340	-40	5	-0.54	8448420	1146	1.32	7390	7390	7340	9590	5170	7380	7372.09	16.45	0	-582	7566	7472	7336	7242	7106	7520	7290	98	2210	500	5600	10	1	19543877	1435	6.33	1.49	12	0.01	1159.00	4913.00	9740	20230418	-24.64	5310	20221013	38.23	9740	-24.64	20230418	7100	3.38	20230630	9740	-24.64	20230418	5310	38.23	20221013	5.43	N	058630	500	97 억		3215144	N	N	0	N	00	N
162	20230703	160439	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7380	180	2	2.50	634007490	86057	115.28	7240	7430	7200	9360	5040	7200	7367.29	16.41	0	8260	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1442	6.37	1.50	12	0.44	1159.00	4913.00	9740	20230418	-24.23	5310	20221013	38.98	9740	-24.23	20230418	7100	3.94	20230630	9740	-24.23	20230418	5310	38.98	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
163	20230703	150444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7350	150	2	2.08	572092250	77637	104.00	7240	7430	7200	9360	5040	7200	7368.81	16.41	0	7712	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1436	6.34	1.50	12	0.40	1159.00	4913.00	9740	20230418	-24.54	5310	20221013	38.42	9740	-24.54	20230418	7100	3.52	20230630	9740	-24.54	20230418	5310	38.42	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
164	20230703	140444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7360	160	2	2.22	534982960	72582	97.23	7240	7430	7200	9360	5040	7200	7370.74	16.41	0	6872	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1438	6.35	1.50	12	0.37	1159.00	4913.00	9740	20230418	-24.44	5310	20221013	38.61	9740	-24.44	20230418	7100	3.66	20230630	9740	-24.44	20230418	5310	38.61	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
165	20230703	130442	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7380	180	2	2.50	493776190	66971	89.71	7240	7430	7200	9360	5040	7200	7372.99	16.41	0	6135	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1442	6.37	1.50	12	0.34	1159.00	4913.00	9740	20230418	-24.23	5310	20221013	38.98	9740	-24.23	20230418	7100	3.94	20230630	9740	-24.23	20230418	5310	38.98	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
166	20230703	120445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7350	150	2	2.08	465887240	63181	84.63	7240	7430	7200	9360	5040	7200	7373.85	16.41	0	6038	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1436	6.34	1.50	12	0.32	1159.00	4913.00	9740	20230418	-24.54	5310	20221013	38.42	9740	-24.54	20230418	7100	3.52	20230630	9740	-24.54	20230418	5310	38.42	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
167	20230703	110441	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7410	210	2	2.92	346616150	47010	62.97	7240	7430	7200	9360	5040	7200	7373.24	16.41	0	6046	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1448	6.39	1.51	12	0.24	1159.00	4913.00	9740	20230418	-23.92	5310	20221013	39.55	9740	-23.92	20230418	7100	4.37	20230630	9740	-23.92	20230418	5310	39.55	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
168	20230703	100435	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7410	210	2	2.92	211225730	28717	38.47	7240	7420	7200	9360	5040	7200	7355.42	16.41	0	5780	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1448	6.39	1.51	12	0.15	1159.00	4913.00	9740	20230418	-23.92	5310	20221013	39.55	9740	-23.92	20230418	7100	4.37	20230630	9740	-23.92	20230418	5310	39.55	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N
169	20230703	090438	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7250	50	2	0.69	3234810	447	0.60	7240	7250	7200	9360	5040	7200	7236.71	16.41	0	135	7360	7280	7190	7110	7020	7320	7150	98	2160	500	5470	10	1	19543877	1417	6.26	1.48	12	0.00	1159.00	4913.00	9740	20230418	-25.56	5310	20221013	36.53	9740	-25.56	20230418	7100	2.11	20230630	9740	-25.56	20230418	5310	36.53	20221013	5.47	N	058630	500	97 억		3206769	N	N	0	N	00	N