KissMeData/047080/price/prices-20240501.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	20240531	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1924	24	2	1.26	59785553	31291	51.10	1900	1930	1899	2470	1330	1900	1910.63	1.45	0	8125	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	478	-5.08	4.75	12	0.13	-379.00	405.00	3845	20240129	-49.96	1850	20240423	4.00	3845	-49.96	20240129	1850	4.00	20240423	3845	-49.96	20240129	1850	4.00	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
3	20240531	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1915	15	2	0.79	53901783	28232	46.11	1900	1930	1899	2470	1330	1900	1909.24	1.45	0	7674	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	475	-5.05	4.73	12	0.11	-379.00	405.00	3845	20240129	-50.20	1850	20240423	3.51	3845	-50.20	20240129	1850	3.51	20240423	3845	-50.20	20240129	1850	3.51	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
4	20240531	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1904	4	2	0.21	44663610	23397	38.21	1900	1930	1899	2470	1330	1900	1908.95	1.45	0	7131	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	473	-5.02	4.70	12	0.09	-379.00	405.00	3845	20240129	-50.48	1850	20240423	2.92	3845	-50.48	20240129	1850	2.92	20240423	3845	-50.48	20240129	1850	2.92	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
5	20240531	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	5	2	0.26	31075834	16251	26.54	1900	1930	1900	2470	1330	1900	1912.24	1.45	0	6284	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	473	-5.03	4.70	12	0.07	-379.00	405.00	3845	20240129	-50.46	1850	20240423	2.97	3845	-50.46	20240129	1850	2.97	20240423	3845	-50.46	20240129	1850	2.97	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
6	20240531	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1928	28	2	1.47	23392722	12228	19.97	1900	1930	1900	2470	1330	1900	1913.05	1.45	0	5750	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	479	-5.09	4.76	12	0.05	-379.00	405.00	3845	20240129	-49.86	1850	20240423	4.22	3845	-49.86	20240129	1850	4.22	20240423	3845	-49.86	20240129	1850	4.22	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
7	20240531	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	14	2	0.74	13214856	6923	11.31	1900	1926	1900	2470	1330	1900	1908.83	1.45	0	2359	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	475	-5.05	4.73	12	0.03	-379.00	405.00	3845	20240129	-50.22	1850	20240423	3.46	3845	-50.22	20240129	1850	3.46	20240423	3845	-50.22	20240129	1850	3.46	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
8	20240531	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	14	2	0.74	11472912	6013	9.82	1900	1926	1900	2470	1330	1900	1908.02	1.45	0	2290	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	475	-5.05	4.73	12	0.02	-379.00	405.00	3845	20240129	-50.22	1850	20240423	3.46	3845	-50.22	20240129	1850	3.46	20240423	3845	-50.22	20240129	1850	3.46	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
9	20240531	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	10	2	0.53	6717750	3531	5.77	1900	1910	1900	2470	1330	1900	1902.51	1.45	0	1984	1970	1935	1910	1875	1850	1922	1862	124	570	500	1250	1	1	24822362	474	-5.04	4.72	12	0.01	-379.00	405.00	3845	20240129	-50.33	1850	20240423	3.24	3845	-50.33	20240129	1850	3.24	20240423	3845	-50.33	20240129	1850	3.24	20240423	0.88	N	047080	500	124 억		360929	N	N	0	N	00	N
10	20240530	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-48	5	-2.46	116770722	61197	284.23	1944	1945	1885	2530	1364	1948	1908.13	1.45	0	3294	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	472	-5.01	4.69	12	0.25	-379.00	405.00	3845	20240129	-50.59	1850	20240423	2.70	3845	-50.59	20240129	1850	2.70	20240423	3845	-50.59	20240129	1850	2.70	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
11	20240530	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1897	-51	5	-2.62	98321764	51458	238.99	1944	1945	1892	2530	1364	1948	1910.72	1.45	0	3436	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	471	-5.01	4.68	12	0.21	-379.00	405.00	3845	20240129	-50.66	1850	20240423	2.54	3845	-50.66	20240129	1850	2.54	20240423	3845	-50.66	20240129	1850	2.54	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
12	20240530	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	-47	5	-2.41	74089997	38691	179.70	1944	1945	1897	2530	1364	1948	1914.92	1.45	0	3162	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	472	-5.02	4.69	12	0.16	-379.00	405.00	3845	20240129	-50.56	1850	20240423	2.76	3845	-50.56	20240129	1850	2.76	20240423	3845	-50.56	20240129	1850	2.76	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
13	20240530	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	-34	5	-1.75	67618729	35299	163.95	1944	1945	1897	2530	1364	1948	1915.60	1.45	0	3146	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	475	-5.05	4.73	12	0.14	-379.00	405.00	3845	20240129	-50.22	1850	20240423	3.46	3845	-50.22	20240129	1850	3.46	20240423	3845	-50.22	20240129	1850	3.46	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
14	20240530	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1909	-39	5	-2.00	50664228	26387	122.55	1944	1945	1897	2530	1364	1948	1920.05	1.45	0	3675	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	474	-5.04	4.71	12	0.11	-379.00	405.00	3845	20240129	-50.35	1850	20240423	3.19	3845	-50.35	20240129	1850	3.19	20240423	3845	-50.35	20240129	1850	3.19	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
15	20240530	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1923	-25	5	-1.28	22669641	11728	54.47	1944	1945	1921	2530	1364	1948	1932.95	1.45	0	561	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	477	-5.07	4.75	12	0.05	-379.00	405.00	3845	20240129	-49.99	1850	20240423	3.95	3845	-49.99	20240129	1850	3.95	20240423	3845	-49.99	20240129	1850	3.95	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
16	20240530	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1931	-17	5	-0.87	12356027	6381	29.64	1944	1945	1929	2530	1364	1948	1936.38	1.45	0	421	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	479	-5.09	4.77	12	0.03	-379.00	405.00	3845	20240129	-49.78	1850	20240423	4.38	3845	-49.78	20240129	1850	4.38	20240423	3845	-49.78	20240129	1850	4.38	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
17	20240530	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1943	-5	5	-0.26	239104	123	0.57	1944	1944	1943	2530	1364	1948	1943.93	1.45	0	15	1996	1971	1952	1927	1908	1962	1918	124	582	500	1280	1	1	24822362	482	-5.13	4.80	12	0.00	-379.00	405.00	3845	20240129	-49.47	1850	20240423	5.03	3845	-49.47	20240129	1850	5.03	20240423	3845	-49.47	20240129	1850	5.03	20240423	0.88	N	047080	500	124 억		358798	N	N	0	N	00	N
18	20240529	160519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	-12	5	-0.61	41882858	21420	103.99	1960	1977	1933	2545	1372	1960	1955.32	1.45	0	-55	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	484	-5.14	4.81	12	0.09	-379.00	405.00	3845	20240129	-49.34	1850	20240423	5.30	3845	-49.34	20240129	1850	5.30	20240423	3845	-49.34	20240129	1850	5.30	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
19	20240529	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	-12	5	-0.61	37232861	19026	92.36	1960	1977	1940	2545	1372	1960	1956.95	1.45	0	-254	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	484	-5.14	4.81	12	0.08	-379.00	405.00	3845	20240129	-49.34	1850	20240423	5.30	3845	-49.34	20240129	1850	5.30	20240423	3845	-49.34	20240129	1850	5.30	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
20	20240529	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	-2	5	-0.10	34615138	17681	85.83	1960	1977	1949	2545	1372	1960	1957.76	1.45	0	-233	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	486	-5.17	4.83	12	0.07	-379.00	405.00	3845	20240129	-49.08	1850	20240423	5.84	3845	-49.08	20240129	1850	5.84	20240423	3845	-49.08	20240129	1850	5.84	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
21	20240529	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-3	5	-0.15	26765310	13657	66.30	1960	1977	1950	2545	1372	1960	1959.82	1.45	0	-233	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	486	-5.16	4.83	12	0.06	-379.00	405.00	3845	20240129	-49.10	1850	20240423	5.78	3845	-49.10	20240129	1850	5.78	20240423	3845	-49.10	20240129	1850	5.78	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
22	20240529	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1951	-9	5	-0.46	23326001	11897	57.76	1960	1977	1950	2545	1372	1960	1960.66	1.45	0	-233	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	484	-5.15	4.82	12	0.05	-379.00	405.00	3845	20240129	-49.26	1850	20240423	5.46	3845	-49.26	20240129	1850	5.46	20240423	3845	-49.26	20240129	1850	5.46	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
23	20240529	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-3	5	-0.15	18139201	9241	44.86	1960	1977	1955	2545	1372	1960	1962.90	1.45	0	-220	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	486	-5.16	4.83	12	0.04	-379.00	405.00	3845	20240129	-49.10	1850	20240423	5.78	3845	-49.10	20240129	1850	5.78	20240423	3845	-49.10	20240129	1850	5.78	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
24	20240529	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1971	11	2	0.56	15450310	7868	38.20	1960	1977	1955	2545	1372	1960	1963.69	1.45	0	-128	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	489	-5.20	4.87	12	0.03	-379.00	405.00	3845	20240129	-48.74	1850	20240423	6.54	3845	-48.74	20240129	1850	6.54	20240423	3845	-48.74	20240129	1850	6.54	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
25	20240529	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-3	5	-0.15	1774249	906	4.40	1960	1960	1957	2545	1372	1960	1958.33	1.45	0	0	1977	1968	1962	1953	1947	1967	1952	124	585	500	1290	1	1	24822362	486	-5.16	4.83	12	0.00	-379.00	405.00	3845	20240129	-49.10	1850	20240423	5.78	3845	-49.10	20240129	1850	5.78	20240423	3845	-49.10	20240129	1850	5.78	20240423	0.90	N	047080	500	124 억		358853	N	N	0	N	00	N
26	20240528	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	0	3	0.00	40365393	20583	79.83	1960	1971	1956	2545	1372	1960	1961.10	1.44	0	268	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	487	-5.17	4.84	12	0.08	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
27	20240528	150518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	0	3	0.00	39078331	19926	77.28	1960	1971	1956	2545	1372	1960	1961.17	1.44	0	34	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	487	-5.17	4.84	12	0.08	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
28	20240528	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1956	-4	5	-0.20	36485630	18602	72.15	1960	1971	1956	2545	1372	1960	1961.38	1.44	0	-18	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	486	-5.16	4.83	12	0.07	-379.00	405.00	3845	20240129	-49.13	1850	20240423	5.73	3845	-49.13	20240129	1850	5.73	20240423	3845	-49.13	20240129	1850	5.73	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
29	20240528	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1962	2	2	0.10	34118646	17393	67.46	1960	1971	1956	2545	1372	1960	1961.63	1.44	0	-18	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	487	-5.18	4.84	12	0.07	-379.00	405.00	3845	20240129	-48.97	1850	20240423	6.05	3845	-48.97	20240129	1850	6.05	20240423	3845	-48.97	20240129	1850	6.05	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
30	20240528	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	1	2	0.05	31375875	15994	62.03	1960	1971	1956	2545	1372	1960	1961.73	1.44	0	-18	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	487	-5.17	4.84	12	0.06	-379.00	405.00	3845	20240129	-49.00	1850	20240423	6.00	3845	-49.00	20240129	1850	6.00	20240423	3845	-49.00	20240129	1850	6.00	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
31	20240528	110506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	0	3	0.00	13097060	6678	25.90	1960	1971	1956	2545	1372	1960	1961.22	1.44	0	-6	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	487	-5.17	4.84	12	0.03	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
32	20240528	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	0	3	0.00	11666676	5951	23.08	1960	1971	1956	2545	1372	1960	1960.46	1.44	0	-42	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	487	-5.17	4.84	12	0.02	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
33	20240528	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-3	5	-0.15	1063668	543	2.11	1960	1960	1957	2545	1372	1960	1958.87	1.44	0	-266	2020	1990	1960	1930	1900	1975	1915	124	585	500	1290	1	1	24822362	486	-5.16	4.83	12	0.00	-379.00	405.00	3845	20240129	-49.10	1850	20240423	5.78	3845	-49.10	20240129	1850	5.78	20240423	3845	-49.10	20240129	1850	5.78	20240423	0.90	N	047080	500	124 억		358585	N	N	0	N	00	N
34	20240527	160508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	-14	5	-0.71	50413838	25699	183.37	1974	1990	1930	2565	1382	1974	1961.70	1.45	0	-359	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	487	-5.17	4.84	12	0.10	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
35	20240527	150518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-28	5	-1.42	43202787	22000	156.97	1974	1990	1930	2565	1382	1974	1963.76	1.45	0	1381	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	483	-5.13	4.80	12	0.09	-379.00	405.00	3845	20240129	-49.39	1850	20240423	5.19	3845	-49.39	20240129	1850	5.19	20240423	3845	-49.39	20240129	1850	5.19	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
36	20240527	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-17	5	-0.86	40356623	20539	146.55	1974	1990	1930	2565	1382	1974	1964.88	1.45	0	1395	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	486	-5.16	4.83	12	0.08	-379.00	405.00	3845	20240129	-49.10	1850	20240423	5.78	3845	-49.10	20240129	1850	5.78	20240423	3845	-49.10	20240129	1850	5.78	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
37	20240527	130515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-17	5	-0.86	37963811	19317	137.83	1974	1990	1930	2565	1382	1974	1965.31	1.45	0	1478	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	486	-5.16	4.83	12	0.08	-379.00	405.00	3845	20240129	-49.10	1850	20240423	5.78	3845	-49.10	20240129	1850	5.78	20240423	3845	-49.10	20240129	1850	5.78	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
38	20240527	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1973	-1	5	-0.05	23519693	11942	85.21	1974	1990	1959	2565	1382	1974	1969.49	1.45	0	-232	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	490	-5.21	4.87	12	0.05	-379.00	405.00	3845	20240129	-48.69	1850	20240423	6.65	3845	-48.69	20240129	1850	6.65	20240423	3845	-48.69	20240129	1850	6.65	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
39	20240527	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1973	-1	5	-0.05	18234364	9249	65.99	1974	1990	1960	2565	1382	1974	1971.50	1.45	0	-121	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	490	-5.21	4.87	12	0.04	-379.00	405.00	3845	20240129	-48.69	1850	20240423	6.65	3845	-48.69	20240129	1850	6.65	20240423	3845	-48.69	20240129	1850	6.65	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
40	20240527	100514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1978	4	2	0.20	3540013	1792	12.79	1974	1990	1963	2565	1382	1974	1975.45	1.45	0	-68	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	491	-5.22	4.88	12	0.01	-379.00	405.00	3845	20240129	-48.56	1850	20240423	6.92	3845	-48.56	20240129	1850	6.92	20240423	3845	-48.56	20240129	1850	6.92	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
41	20240527	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	16	2	0.81	284140	144	1.03	1974	1990	1970	2565	1382	1974	1973.19	1.45	0	0	1990	1981	1972	1963	1954	1977	1959	124	591	500	1300	1	1	24822362	494	-5.25	4.91	12	0.00	-379.00	405.00	3845	20240129	-48.24	1850	20240423	7.57	3845	-48.24	20240129	1850	7.57	20240423	3845	-48.24	20240129	1850	7.57	20240423	0.91	N	047080	500	124 억		358956	N	N	0	N	00	N
42	20240524	160452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	-4	5	-0.20	27515156	13944	48.66	1978	1981	1963	2570	1385	1978	1973.26	1.45	0	-947	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	490	-5.21	4.87	12	0.06	-379.00	405.00	3845	20240129	-48.66	1850	20240423	6.70	3845	-48.66	20240129	1850	6.70	20240423	3845	-48.66	20240129	1850	6.70	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
43	20240524	150450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	-4	5	-0.20	24067607	12194	42.56	1978	1981	1965	2570	1385	1978	1973.73	1.45	0	-812	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	490	-5.21	4.87	12	0.05	-379.00	405.00	3845	20240129	-48.66	1850	20240423	6.70	3845	-48.66	20240129	1850	6.70	20240423	3845	-48.66	20240129	1850	6.70	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
44	20240524	140453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1975	-3	5	-0.15	22164827	11228	39.18	1978	1981	1966	2570	1385	1978	1974.07	1.45	0	-804	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	490	-5.21	4.88	12	0.05	-379.00	405.00	3845	20240129	-48.63	1850	20240423	6.76	3845	-48.63	20240129	1850	6.76	20240423	3845	-48.63	20240129	1850	6.76	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
45	20240524	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1976	-2	5	-0.10	20897841	10586	36.94	1978	1981	1966	2570	1385	1978	1974.10	1.45	0	-804	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	490	-5.21	4.88	12	0.04	-379.00	405.00	3845	20240129	-48.61	1850	20240423	6.81	3845	-48.61	20240129	1850	6.81	20240423	3845	-48.61	20240129	1850	6.81	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
46	20240524	120450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-8	5	-0.40	19051009	9648	33.67	1978	1981	1968	2570	1385	1978	1974.61	1.45	0	-799	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	489	-5.20	4.86	12	0.04	-379.00	405.00	3845	20240129	-48.76	1850	20240423	6.49	3845	-48.76	20240129	1850	6.49	20240423	3845	-48.76	20240129	1850	6.49	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
47	20240524	110451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	1	2	0.05	14296311	7237	25.26	1978	1981	1971	2570	1385	1978	1975.45	1.45	0	-998	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	491	-5.22	4.89	12	0.03	-379.00	405.00	3845	20240129	-48.53	1850	20240423	6.97	3845	-48.53	20240129	1850	6.97	20240423	3845	-48.53	20240129	1850	6.97	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
48	20240524	100454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	2	2	0.10	11067077	5603	19.55	1978	1981	1971	2570	1385	1978	1975.21	1.45	0	-56	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	491	-5.22	4.89	12	0.02	-379.00	405.00	3845	20240129	-48.50	1850	20240423	7.03	3845	-48.50	20240129	1850	7.03	20240423	3845	-48.50	20240129	1850	7.03	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
49	20240524	090452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	-1	5	-0.05	1131064	572	2.00	1978	1978	1977	2570	1385	1978	1977.38	1.45	0	-35	2019	1998	1974	1953	1929	1986	1941	124	592	500	1300	1	1	24822362	491	-5.22	4.88	12	0.00	-379.00	405.00	3845	20240129	-48.58	1850	20240423	6.86	3845	-48.58	20240129	1850	6.86	20240423	3845	-48.58	20240129	1850	6.86	20240423	0.90	N	047080	500	124 억		359903	N	N	0	N	00	N
50	20240523	160448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1978	-6	5	-0.30	56263453	28654	145.44	1984	1995	1950	2575	1389	1984	1963.55	1.47	0	-5091	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	491	-5.22	4.88	12	0.12	-379.00	405.00	3845	20240129	-48.56	1850	20240423	6.92	3845	-48.56	20240129	1850	6.92	20240423	3845	-48.56	20240129	1850	6.92	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
51	20240523	150452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1983	-1	5	-0.05	52129000	26564	134.84	1984	1995	1950	2575	1389	1984	1962.39	1.47	0	-4870	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	492	-5.23	4.90	12	0.11	-379.00	405.00	3845	20240129	-48.43	1850	20240423	7.19	3845	-48.43	20240129	1850	7.19	20240423	3845	-48.43	20240129	1850	7.19	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
52	20240523	140453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	-24	5	-1.21	40734098	20766	105.41	1984	1995	1950	2575	1389	1984	1961.58	1.47	0	-4323	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	487	-5.17	4.84	12	0.08	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
53	20240523	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	-24	5	-1.21	35473620	18082	91.78	1984	1995	1950	2575	1389	1984	1961.82	1.47	0	-3934	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	487	-5.17	4.84	12	0.07	-379.00	405.00	3845	20240129	-49.02	1850	20240423	5.95	3845	-49.02	20240129	1850	5.95	20240423	3845	-49.02	20240129	1850	5.95	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
54	20240523	120449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	-23	5	-1.16	28431640	14485	73.52	1984	1995	1950	2575	1389	1984	1962.83	1.47	0	-3888	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	487	-5.17	4.84	12	0.06	-379.00	405.00	3845	20240129	-49.00	1850	20240423	6.00	3845	-49.00	20240129	1850	6.00	20240423	3845	-49.00	20240129	1850	6.00	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
55	20240523	110448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1971	-13	5	-0.66	8376163	4250	21.57	1984	1995	1950	2575	1389	1984	1970.86	1.47	0	204	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	489	-5.20	4.87	12	0.02	-379.00	405.00	3845	20240129	-48.74	1850	20240423	6.54	3845	-48.74	20240129	1850	6.54	20240423	3845	-48.74	20240129	1850	6.54	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
56	20240523	100448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1985	1	2	0.05	4931683	2502	12.70	1984	1995	1950	2575	1389	1984	1971.10	1.47	0	120	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	493	-5.24	4.90	12	0.01	-379.00	405.00	3845	20240129	-48.37	1850	20240423	7.30	3845	-48.37	20240129	1850	7.30	20240423	3845	-48.37	20240129	1850	7.30	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
57	20240523	090451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	0	3	0.00	2084085	1062	5.39	1984	1984	1950	2575	1389	1984	1962.42	1.47	0	-2	2012	1997	1985	1970	1958	1992	1965	124	591	500	1300	1	1	24822362	492	-5.23	4.90	12	0.00	-379.00	405.00	3845	20240129	-48.40	1850	20240423	7.24	3845	-48.40	20240129	1850	7.24	20240423	3845	-48.40	20240129	1850	7.24	20240423	0.91	N	047080	500	124 억		364987	N	N	0	N	00	N
58	20240522	160444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-8	5	-0.40	39067288	19701	71.99	2000	2000	1973	2585	1395	1992	1983.01	1.48	0	-2038	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	492	-5.23	4.90	12	0.08	-379.00	405.00	3845	20240129	-48.40	1850	20240423	7.24	3845	-48.40	20240129	1850	7.24	20240423	3845	-48.40	20240129	1850	7.24	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
59	20240522	150448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-8	5	-0.40	37563432	18943	69.22	2000	2000	1973	2585	1395	1992	1982.97	1.48	0	-2021	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	492	-5.23	4.90	12	0.08	-379.00	405.00	3845	20240129	-48.40	1850	20240423	7.24	3845	-48.40	20240129	1850	7.24	20240423	3845	-48.40	20240129	1850	7.24	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
60	20240522	140449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-8	5	-0.40	30325416	15280	55.83	2000	2000	1973	2585	1395	1992	1984.65	1.48	0	-2021	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	492	-5.23	4.90	12	0.06	-379.00	405.00	3845	20240129	-48.40	1850	20240423	7.24	3845	-48.40	20240129	1850	7.24	20240423	3845	-48.40	20240129	1850	7.24	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
61	20240522	130446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1985	-7	5	-0.35	29450233	14839	54.22	2000	2000	1973	2585	1395	1992	1984.65	1.48	0	-2021	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	493	-5.24	4.90	12	0.06	-379.00	405.00	3845	20240129	-48.37	1850	20240423	7.30	3845	-48.37	20240129	1850	7.30	20240423	3845	-48.37	20240129	1850	7.30	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
62	20240522	120446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1986	-6	5	-0.30	20757274	10451	38.19	2000	2000	1975	2585	1395	1992	1986.15	1.48	0	-1074	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	493	-5.24	4.90	12	0.04	-379.00	405.00	3845	20240129	-48.35	1850	20240423	7.35	3845	-48.35	20240129	1850	7.35	20240423	3845	-48.35	20240129	1850	7.35	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
63	20240522	110449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-5	5	-0.25	13585820	6831	24.96	2000	2000	1980	2585	1395	1992	1988.85	1.48	0	-1404	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	493	-5.24	4.91	12	0.03	-379.00	405.00	3845	20240129	-48.32	1850	20240423	7.41	3845	-48.32	20240129	1850	7.41	20240423	3845	-48.32	20240129	1850	7.41	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
64	20240522	100448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	-4	5	-0.20	6158895	3095	11.31	2000	2000	1980	2585	1395	1992	1989.95	1.48	0	-715	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	1	1	24822362	493	-5.25	4.91	12	0.01	-379.00	405.00	3845	20240129	-48.30	1850	20240423	7.46	3845	-48.30	20240129	1850	7.46	20240423	3845	-48.30	20240129	1850	7.46	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
65	20240522	090447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	8	2	0.40	1543334	773	2.82	2000	2000	1980	2585	1395	1992	1996.55	1.48	0	-672	2042	2017	1995	1970	1948	2006	1959	124	593	500	1310	5	1	24822362	496	-5.28	4.94	12	0.00	-379.00	405.00	3845	20240129	-47.98	1850	20240423	8.11	3845	-47.98	20240129	1850	8.11	20240423	3845	-47.98	20240129	1850	8.11	20240423	0.98	N	047080	500	124 억		367005	N	N	0	N	00	N
66	20240521	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	-18	5	-0.90	54374589	27367	38.70	2010	2020	1973	2610	1410	2010	1986.87	1.50	0	-4153	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	1	1	24822362	494	-5.26	4.92	12	0.11	-379.00	405.00	3845	20240129	-48.19	1850	20240423	7.68	3845	-48.19	20240129	1850	7.68	20240423	3845	-48.19	20240129	1850	7.68	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
67	20240521	150447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	-30	5	-1.49	35625667	17919	25.34	2010	2020	1973	2610	1410	2010	1988.15	1.50	0	-1556	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	1	1	24822362	491	-5.22	4.89	12	0.07	-379.00	405.00	3845	20240129	-48.50	1850	20240423	7.03	3845	-48.50	20240129	1850	7.03	20240423	3845	-48.50	20240129	1850	7.03	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
68	20240521	140446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1986	-24	5	-1.19	28965713	14560	20.59	2010	2020	1973	2610	1410	2010	1989.40	1.50	0	-1556	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	1	1	24822362	493	-5.24	4.90	12	0.06	-379.00	405.00	3845	20240129	-48.35	1850	20240423	7.35	3845	-48.35	20240129	1850	7.35	20240423	3845	-48.35	20240129	1850	7.35	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
69	20240521	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-26	5	-1.29	26653086	13395	18.94	2010	2020	1973	2610	1410	2010	1989.78	1.50	0	-941	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	1	1	24822362	492	-5.23	4.90	12	0.05	-379.00	405.00	3845	20240129	-48.40	1850	20240423	7.24	3845	-48.40	20240129	1850	7.24	20240423	3845	-48.40	20240129	1850	7.24	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
70	20240521	120447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-20	5	-1.00	15436188	7738	10.94	2010	2020	1973	2610	1410	2010	1994.86	1.50	0	-550	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	1	1	24822362	494	-5.25	4.91	12	0.03	-379.00	405.00	3845	20240129	-48.24	1850	20240423	7.57	3845	-48.24	20240129	1850	7.57	20240423	3845	-48.24	20240129	1850	7.57	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
71	20240521	110448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-19	5	-0.95	12279106	6151	8.70	2010	2020	1973	2610	1410	2010	1996.28	1.50	0	-174	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	1	1	24822362	494	-5.25	4.92	12	0.02	-379.00	405.00	3845	20240129	-48.22	1850	20240423	7.62	3845	-48.22	20240129	1850	7.62	20240423	3845	-48.22	20240129	1850	7.62	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
72	20240521	100447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	-5	5	-0.25	3596825	1790	2.53	2010	2020	2000	2610	1410	2010	2009.40	1.50	0	-1	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	5	1	24822362	498	-5.29	4.95	12	0.01	-379.00	405.00	3845	20240129	-47.85	1850	20240423	8.38	3845	-47.85	20240129	1850	8.38	20240423	3845	-47.85	20240129	1850	8.38	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
73	20240521	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	0	3	0.00	20110	10	0.01	2010	2020	2010	2610	1410	2010	2011.00	1.50	0	0	2075	2042	2017	1984	1959	2030	1972	124	600	500	1320	5	1	24822362	499	-5.30	4.96	12	0.00	-379.00	405.00	3845	20240129	-47.72	1850	20240423	8.65	3845	-47.72	20240129	1850	8.65	20240423	3845	-47.72	20240129	1850	8.65	20240423	0.98	N	047080	500	124 억		371141	N	N	0	N	00	N
74	20240517	160447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	-30	5	-1.45	90492665	44518	65.24	2080	2080	2005	2695	1455	2075	2032.72	1.52	0	-4720	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	508	-5.40	5.05	12	0.18	-379.00	405.00	3845	20240129	-46.81	1850	20240423	10.54	3845	-46.81	20240129	1850	10.54	20240423	3845	-46.81	20240129	1850	10.54	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
75	20240517	150450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-55	5	-2.65	83128430	40883	59.91	2080	2080	2005	2695	1455	2075	2033.33	1.52	0	-3994	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	501	-5.33	4.99	12	0.16	-379.00	405.00	3845	20240129	-47.46	1850	20240423	9.19	3845	-47.46	20240129	1850	9.19	20240423	3845	-47.46	20240129	1850	9.19	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
76	20240517	140443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-45	5	-2.17	63436175	31103	45.58	2080	2080	2005	2695	1455	2075	2039.55	1.52	0	-3991	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	504	-5.36	5.01	12	0.13	-379.00	405.00	3845	20240129	-47.20	1850	20240423	9.73	3845	-47.20	20240129	1850	9.73	20240423	3845	-47.20	20240129	1850	9.73	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
77	20240517	130440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-55	5	-2.65	58053810	28439	41.68	2080	2080	2005	2695	1455	2075	2041.34	1.52	0	-3991	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	501	-5.33	4.99	12	0.11	-379.00	405.00	3845	20240129	-47.46	1850	20240423	9.19	3845	-47.46	20240129	1850	9.19	20240423	3845	-47.46	20240129	1850	9.19	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
78	20240517	120441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2035	-40	5	-1.93	53207170	26038	38.16	2080	2080	2005	2695	1455	2075	2043.44	1.52	0	-3981	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	505	-5.37	5.02	12	0.10	-379.00	405.00	3845	20240129	-47.07	1850	20240423	10.00	3845	-47.07	20240129	1850	10.00	20240423	3845	-47.07	20240129	1850	10.00	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
79	20240517	110441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2040	-35	5	-1.69	40231185	19629	28.77	2080	2080	2030	2695	1455	2075	2049.58	1.52	0	-4159	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	506	-5.38	5.04	12	0.08	-379.00	405.00	3845	20240129	-46.94	1850	20240423	10.27	3845	-46.94	20240129	1850	10.27	20240423	3845	-46.94	20240129	1850	10.27	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
80	20240517	100439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2060	-15	5	-0.72	28984155	14109	20.68	2080	2080	2030	2695	1455	2075	2054.30	1.52	0	-3336	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	511	-5.44	5.09	12	0.06	-379.00	405.00	3845	20240129	-46.42	1850	20240423	11.35	3845	-46.42	20240129	1850	11.35	20240423	3845	-46.42	20240129	1850	11.35	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
81	20240517	090442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2050	-25	5	-1.20	8520970	4112	6.03	2080	2080	2050	2695	1455	2075	2072.22	1.52	0	-2195	2141	2107	2061	2027	1981	2125	2045	124	620	500	1360	5	1	24822362	509	-5.41	5.06	12	0.02	-379.00	405.00	3845	20240129	-46.68	1850	20240423	10.81	3845	-46.68	20240129	1850	10.81	20240423	3845	-46.68	20240129	1850	10.81	20240423	0.98	N	047080	500	124 억		377257	N	N	0	N	00	N
82	20240516	160439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2075	20	2	0.97	141582835	68236	162.52	2055	2095	2015	2670	1440	2055	2074.90	1.55	0	-6379	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	515	-5.47	5.12	12	0.27	-379.00	405.00	3845	20240129	-46.03	1850	20240423	12.16	3845	-46.03	20240129	1850	12.16	20240423	3845	-46.03	20240129	1850	12.16	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
83	20240516	150438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2075	20	2	0.97	128577070	61963	147.58	2055	2095	2015	2670	1440	2055	2075.06	1.55	0	-6515	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	515	-5.47	5.12	12	0.25	-379.00	405.00	3845	20240129	-46.03	1850	20240423	12.16	3845	-46.03	20240129	1850	12.16	20240423	3845	-46.03	20240129	1850	12.16	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
84	20240516	140441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2075	20	2	0.97	125158020	60312	143.65	2055	2095	2015	2670	1440	2055	2075.18	1.55	0	-6466	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	515	-5.47	5.12	12	0.24	-379.00	405.00	3845	20240129	-46.03	1850	20240423	12.16	3845	-46.03	20240129	1850	12.16	20240423	3845	-46.03	20240129	1850	12.16	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
85	20240516	130441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2070	15	2	0.73	113958170	54889	130.73	2055	2095	2015	2670	1440	2055	2076.16	1.55	0	-6364	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	514	-5.46	5.11	12	0.22	-379.00	405.00	3845	20240129	-46.16	1850	20240423	11.89	3845	-46.16	20240129	1850	11.89	20240423	3845	-46.16	20240129	1850	11.89	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
86	20240516	120437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	35	2	1.70	108932210	52469	124.97	2055	2095	2015	2670	1440	2055	2076.13	1.55	0	-6299	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	519	-5.51	5.16	12	0.21	-379.00	405.00	3845	20240129	-45.64	1850	20240423	12.97	3845	-45.64	20240129	1850	12.97	20240423	3845	-45.64	20240129	1850	12.97	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
87	20240516	110436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	30	2	1.46	64711365	31300	74.55	2055	2090	2015	2670	1440	2055	2067.46	1.55	0	-4735	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	518	-5.50	5.15	12	0.13	-379.00	405.00	3845	20240129	-45.77	1850	20240423	12.70	3845	-45.77	20240129	1850	12.70	20240423	3845	-45.77	20240129	1850	12.70	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
88	20240516	100438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2050	-5	5	-0.24	12339770	6037	14.38	2055	2060	2015	2670	1440	2055	2044.02	1.55	0	-1180	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	509	-5.41	5.06	12	0.02	-379.00	405.00	3845	20240129	-46.68	1850	20240423	10.81	3845	-46.68	20240129	1850	10.81	20240423	3845	-46.68	20240129	1850	10.81	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
89	20240516	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-25	5	-1.22	1684585	823	1.96	2055	2060	2015	2670	1440	2055	2046.88	1.55	0	7	2117	2085	2028	1996	1939	2102	2013	124	615	500	1350	5	1	24822362	504	-5.36	5.01	12	0.00	-379.00	405.00	3845	20240129	-47.20	1850	20240423	9.73	3845	-47.20	20240129	1850	9.73	20240423	3845	-47.20	20240129	1850	9.73	20240423	0.97	N	047080	500	124 억		383750	N	N	0	N	00	N
90	20240514	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2055	50	2	2.49	84418074	41579	150.46	1971	2060	1971	2605	1405	2005	2030.34	1.51	0	8499	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	510	-5.42	5.07	12	0.17	-379.00	405.00	3845	20240129	-46.55	1850	20240423	11.08	3845	-46.55	20240129	1850	11.08	20240423	3845	-46.55	20240129	1850	11.08	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
91	20240514	150445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2055	50	2	2.49	80854204	39844	144.18	1971	2060	1971	2605	1405	2005	2029.30	1.51	0	8531	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	510	-5.42	5.07	12	0.16	-379.00	405.00	3845	20240129	-46.55	1850	20240423	11.08	3845	-46.55	20240129	1850	11.08	20240423	3845	-46.55	20240129	1850	11.08	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
92	20240514	140443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2050	45	2	2.24	63713904	31476	113.90	1971	2060	1971	2605	1405	2005	2024.24	1.51	0	8531	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	509	-5.41	5.06	12	0.13	-379.00	405.00	3845	20240129	-46.68	1850	20240423	10.81	3845	-46.68	20240129	1850	10.81	20240423	3845	-46.68	20240129	1850	10.81	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
93	20240514	130444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	20	2	1.00	45602179	22623	81.86	1971	2030	1971	2605	1405	2005	2015.77	1.51	0	7315	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	503	-5.34	5.00	12	0.09	-379.00	405.00	3845	20240129	-47.33	1850	20240423	9.46	3845	-47.33	20240129	1850	9.46	20240423	3845	-47.33	20240129	1850	9.46	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
94	20240514	120442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	38210654	18966	68.63	1971	2030	1971	2605	1405	2005	2014.72	1.51	0	7315	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	501	-5.33	4.99	12	0.08	-379.00	405.00	3845	20240129	-47.46	1850	20240423	9.19	3845	-47.46	20240129	1850	9.19	20240423	3845	-47.46	20240129	1850	9.19	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
95	20240514	110442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	20	2	1.00	33950479	16858	61.00	1971	2030	1971	2605	1405	2005	2013.94	1.51	0	7280	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	503	-5.34	5.00	12	0.07	-379.00	405.00	3845	20240129	-47.33	1850	20240423	9.46	3845	-47.33	20240129	1850	9.46	20240423	3845	-47.33	20240129	1850	9.46	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
96	20240514	100442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	20	2	1.00	26172389	13013	47.09	1971	2030	1971	2605	1405	2005	2011.27	1.51	0	7280	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	503	-5.34	5.00	12	0.05	-379.00	405.00	3845	20240129	-47.33	1850	20240423	9.46	3845	-47.33	20240129	1850	9.46	20240423	3845	-47.33	20240129	1850	9.46	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
97	20240514	090442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	1478018	749	2.71	1971	2010	1971	2605	1405	2005	1971.06	1.51	0	-93	2035	2020	2005	1990	1975	2012	1982	124	600	500	1320	5	1	24822362	499	-5.30	4.96	12	0.00	-379.00	405.00	3845	20240129	-47.72	1850	20240423	8.65	3845	-47.72	20240129	1850	8.65	20240423	3845	-47.72	20240129	1850	8.65	20240423	0.98	N	047080	500	124 억		375343	N	N	0	N	00	N
98	20240513	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	5	2	0.25	55293984	27635	50.86	2020	2020	1990	2600	1400	2000	2000.87	1.53	0	-4616	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	5	1	24822362	498	-5.29	4.95	12	0.11	-379.00	405.00	3845	20240129	-47.85	1850	20240423	8.38	3845	-47.85	20240129	1850	8.38	20240423	3845	-47.85	20240129	1850	8.38	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
99	20240513	150444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	0	3	0.00	53720954	26849	49.41	2020	2020	1990	2600	1400	2000	2000.85	1.53	0	-4623	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	5	1	24822362	496	-5.28	4.94	12	0.11	-379.00	405.00	3845	20240129	-47.98	1850	20240423	8.11	3845	-47.98	20240129	1850	8.11	20240423	3845	-47.98	20240129	1850	8.11	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
100	20240513	140442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	-5	5	-0.25	52364454	26172	48.16	2020	2020	1990	2600	1400	2000	2000.78	1.53	0	-4623	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	1	1	24822362	495	-5.26	4.93	12	0.11	-379.00	405.00	3845	20240129	-48.11	1850	20240423	7.84	3845	-48.11	20240129	1850	7.84	20240423	3845	-48.11	20240129	1850	7.84	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
101	20240513	130441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	5	2	0.25	46233670	23105	42.52	2020	2020	1990	2600	1400	2000	2001.02	1.53	0	-2756	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	5	1	24822362	498	-5.29	4.95	12	0.09	-379.00	405.00	3845	20240129	-47.85	1850	20240423	8.38	3845	-47.85	20240129	1850	8.38	20240423	3845	-47.85	20240129	1850	8.38	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
102	20240513	120442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1997	-3	5	-0.15	44290950	22134	40.73	2020	2020	1990	2600	1400	2000	2001.04	1.53	0	-2756	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	1	1	24822362	496	-5.27	4.93	12	0.09	-379.00	405.00	3845	20240129	-48.06	1850	20240423	7.95	3845	-48.06	20240129	1850	7.95	20240423	3845	-48.06	20240129	1850	7.95	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
103	20240513	110441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	0	3	0.00	42611174	21294	39.19	2020	2020	1990	2600	1400	2000	2001.09	1.53	0	-3018	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	5	1	24822362	496	-5.28	4.94	12	0.09	-379.00	405.00	3845	20240129	-47.98	1850	20240423	8.11	3845	-47.98	20240129	1850	8.11	20240423	3845	-47.98	20240129	1850	8.11	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
104	20240513	100443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	10	2	0.50	25920896	12924	23.78	2020	2020	1998	2600	1400	2000	2005.64	1.53	0	-387	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	5	1	24822362	499	-5.30	4.96	12	0.05	-379.00	405.00	3845	20240129	-47.72	1850	20240423	8.65	3845	-47.72	20240129	1850	8.65	20240423	3845	-47.72	20240129	1850	8.65	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
105	20240513	090443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	20	2	1.00	3211645	1597	2.94	2020	2020	2005	2600	1400	2000	2011.05	1.53	0	953	2047	2023	1996	1972	1945	2035	1984	124	600	500	1320	5	1	24822362	501	-5.33	4.99	12	0.01	-379.00	405.00	3845	20240129	-47.46	1850	20240423	9.19	3845	-47.46	20240129	1850	9.19	20240423	3845	-47.46	20240129	1850	9.19	20240423	0.98	N	047080	500	124 억		379967	N	N	0	N	00	N
106	20240510	160429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	34	2	1.73	107777744	54030	169.69	1969	2020	1969	2555	1377	1966	1994.77	1.50	0	6842	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	5	1	24822362	496	-5.28	4.94	12	0.22	-379.00	405.00	3845	20240129	-47.98	1850	20240423	8.11	3845	-47.98	20240129	1850	8.11	20240423	3845	-47.98	20240129	1850	8.11	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
107	20240510	150433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	39	2	1.98	95415704	47854	150.30	1969	2020	1969	2555	1377	1966	1993.89	1.50	0	6766	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	5	1	24822362	498	-5.29	4.95	12	0.19	-379.00	405.00	3845	20240129	-47.85	1850	20240423	8.38	3845	-47.85	20240129	1850	8.38	20240423	3845	-47.85	20240129	1850	8.38	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
108	20240510	140433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	39	2	1.98	86788954	43557	136.80	1969	2020	1969	2555	1377	1966	1992.54	1.50	0	6814	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	5	1	24822362	498	-5.29	4.95	12	0.18	-379.00	405.00	3845	20240129	-47.85	1850	20240423	8.38	3845	-47.85	20240129	1850	8.38	20240423	3845	-47.85	20240129	1850	8.38	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
109	20240510	130429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	44	2	2.24	71173999	35801	112.44	1969	2010	1969	2555	1377	1966	1988.04	1.50	0	6596	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	5	1	24822362	499	-5.30	4.96	12	0.14	-379.00	405.00	3845	20240129	-47.72	1850	20240423	8.65	3845	-47.72	20240129	1850	8.65	20240423	3845	-47.72	20240129	1850	8.65	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
110	20240510	120429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	34	2	1.73	57969866	29207	91.73	1969	2010	1969	2555	1377	1966	1984.79	1.50	0	5778	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	5	1	24822362	496	-5.28	4.94	12	0.12	-379.00	405.00	3845	20240129	-47.98	1850	20240423	8.11	3845	-47.98	20240129	1850	8.11	20240423	3845	-47.98	20240129	1850	8.11	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
111	20240510	110431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	21	2	1.07	37698507	19056	59.85	1969	1990	1969	2555	1377	1966	1978.30	1.50	0	5557	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	1	1	24822362	493	-5.24	4.91	12	0.08	-379.00	405.00	3845	20240129	-48.32	1850	20240423	7.41	3845	-48.32	20240129	1850	7.41	20240423	3845	-48.32	20240129	1850	7.41	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
112	20240510	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1976	10	2	0.51	10492076	5317	16.70	1969	1980	1969	2555	1377	1966	1973.31	1.50	0	935	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	1	1	24822362	490	-5.21	4.88	12	0.02	-379.00	405.00	3845	20240129	-48.61	1850	20240423	6.81	3845	-48.61	20240129	1850	6.81	20240423	3845	-48.61	20240129	1850	6.81	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
113	20240510	090431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	4	2	0.20	3235055	1642	5.16	1969	1980	1969	2555	1377	1966	1970.19	1.50	0	1161	1982	1973	1959	1950	1936	1978	1955	124	589	500	1290	1	1	24822362	489	-5.20	4.86	12	0.01	-379.00	405.00	3845	20240129	-48.76	1850	20240423	6.49	3845	-48.76	20240129	1850	6.49	20240423	3845	-48.76	20240129	1850	6.49	20240423	0.97	N	047080	500	124 억		373125	N	N	0	N	00	N
114	20240509	160438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	8	2	0.41	62372528	31840	99.59	1958	1968	1945	2545	1371	1958	1958.94	1.49	0	3069	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	488	-5.19	4.85	12	0.13	-379.00	405.00	3845	20240129	-48.87	1850	20240423	6.27	3845	-48.87	20240129	1850	6.27	20240423	3845	-48.87	20240129	1850	6.27	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
115	20240509	150440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	6	2	0.31	48551401	24807	77.59	1958	1968	1945	2545	1371	1958	1957.17	1.49	0	3067	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	488	-5.18	4.85	12	0.10	-379.00	405.00	3845	20240129	-48.92	1850	20240423	6.16	3845	-48.92	20240129	1850	6.16	20240423	3845	-48.92	20240129	1850	6.16	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
116	20240509	140432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	6	2	0.31	36830572	18830	58.90	1958	1968	1945	2545	1371	1958	1955.95	1.49	0	3215	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	488	-5.18	4.85	12	0.08	-379.00	405.00	3845	20240129	-48.92	1850	20240423	6.16	3845	-48.92	20240129	1850	6.16	20240423	3845	-48.92	20240129	1850	6.16	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
117	20240509	130432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1965	7	2	0.36	35228522	18014	56.34	1958	1968	1945	2545	1371	1958	1955.62	1.49	0	2857	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	488	-5.18	4.85	12	0.07	-379.00	405.00	3845	20240129	-48.89	1850	20240423	6.22	3845	-48.89	20240129	1850	6.22	20240423	3845	-48.89	20240129	1850	6.22	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
118	20240509	120432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	-3	5	-0.15	30154031	15425	48.25	1958	1968	1945	2545	1371	1958	1954.88	1.49	0	1762	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	485	-5.16	4.83	12	0.06	-379.00	405.00	3845	20240129	-49.15	1850	20240423	5.68	3845	-49.15	20240129	1850	5.68	20240423	3845	-49.15	20240129	1850	5.68	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
119	20240509	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1952	-6	5	-0.31	26823988	13721	42.92	1958	1968	1945	2545	1371	1958	1954.96	1.49	0	1762	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	485	-5.15	4.82	12	0.06	-379.00	405.00	3845	20240129	-49.23	1850	20240423	5.51	3845	-49.23	20240129	1850	5.51	20240423	3845	-49.23	20240129	1850	5.51	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
120	20240509	100426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1956	-2	5	-0.10	21724765	11110	34.75	1958	1968	1945	2545	1371	1958	1955.42	1.49	0	1958	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	486	-5.16	4.83	12	0.04	-379.00	405.00	3845	20240129	-49.13	1850	20240423	5.73	3845	-49.13	20240129	1850	5.73	20240423	3845	-49.13	20240129	1850	5.73	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
121	20240509	090424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	-8	5	-0.41	1958435	1004	3.14	1958	1958	1950	2545	1371	1958	1950.63	1.49	0	105	1978	1967	1949	1938	1920	1973	1944	124	587	500	1290	1	1	24822362	484	-5.15	4.81	12	0.00	-379.00	405.00	3845	20240129	-49.28	1850	20240423	5.41	3845	-49.28	20240129	1850	5.41	20240423	3845	-49.28	20240129	1850	5.41	20240423	0.97	N	047080	500	124 억		370046	N	N	0	N	00	N
122	20240508	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	20	2	1.03	60107316	30971	53.41	1951	1960	1931	2515	1357	1938	1940.76	1.52	0	-7064	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	486	-5.17	4.83	12	0.12	-379.00	405.00	3845	20240129	-49.08	1850	20240423	5.84	3845	-49.08	20240129	1850	5.84	20240423	3845	-49.08	20240129	1850	5.84	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
123	20240508	150427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1942	4	2	0.21	50444394	26020	44.88	1951	1951	1931	2515	1357	1938	1938.68	1.52	0	-7546	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	482	-5.12	4.80	12	0.10	-379.00	405.00	3845	20240129	-49.49	1850	20240423	4.97	3845	-49.49	20240129	1850	4.97	20240423	3845	-49.49	20240129	1850	4.97	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
124	20240508	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1939	1	2	0.05	47659840	24584	42.40	1951	1951	1931	2515	1357	1938	1938.65	1.52	0	-7918	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	481	-5.12	4.79	12	0.10	-379.00	405.00	3845	20240129	-49.57	1850	20240423	4.81	3845	-49.57	20240129	1850	4.81	20240423	3845	-49.57	20240129	1850	4.81	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
125	20240508	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1941	3	2	0.15	41841124	21581	37.22	1951	1951	1931	2515	1357	1938	1938.79	1.52	0	-7918	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	482	-5.12	4.79	12	0.09	-379.00	405.00	3845	20240129	-49.52	1850	20240423	4.92	3845	-49.52	20240129	1850	4.92	20240423	3845	-49.52	20240129	1850	4.92	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
126	20240508	120422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1939	1	2	0.05	21831182	11258	19.42	1951	1951	1931	2515	1357	1938	1939.17	1.52	0	-7314	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	481	-5.12	4.79	12	0.05	-379.00	405.00	3845	20240129	-49.57	1850	20240423	4.81	3845	-49.57	20240129	1850	4.81	20240423	3845	-49.57	20240129	1850	4.81	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
127	20240508	110457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-3	5	-0.15	15410009	7940	13.69	1951	1951	1935	2515	1357	1938	1940.81	1.52	0	-5006	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	480	-5.11	4.78	12	0.03	-379.00	405.00	3845	20240129	-49.67	1850	20240423	4.59	3845	-49.67	20240129	1850	4.59	20240423	3845	-49.67	20240129	1850	4.59	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
128	20240508	100428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1940	2	2	0.10	12135345	6250	10.78	1951	1951	1935	2515	1357	1938	1941.66	1.52	0	-4946	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	482	-5.12	4.79	12	0.03	-379.00	405.00	3845	20240129	-49.54	1850	20240423	4.86	3845	-49.54	20240129	1850	4.86	20240423	3845	-49.54	20240129	1850	4.86	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
129	20240508	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1943	5	2	0.26	196251	101	0.17	1951	1951	1943	2515	1357	1938	1943.08	1.52	0	0	1952	1945	1941	1934	1930	1948	1937	124	577	500	1270	1	1	24822362	482	-5.13	4.80	12	0.00	-379.00	405.00	3845	20240129	-49.47	1850	20240423	5.03	3845	-49.47	20240129	1850	5.03	20240423	3845	-49.47	20240129	1850	5.03	20240423	0.97	N	047080	500	124 억		377120	N	N	0	N	00	N
130	20240503	160433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1933	10	2	0.52	44200335	22923	181.30	1917	1933	1917	2495	1347	1923	1928.20	1.49	0	3481	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	480	-5.10	4.77	12	0.09	-379.00	405.00	3845	20240129	-49.73	1850	20240423	4.49	3845	-49.73	20240129	1850	4.49	20240423	3845	-49.73	20240129	1850	4.49	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
131	20240503	150433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1932	9	2	0.47	40911039	21221	167.83	1917	1933	1917	2495	1347	1923	1927.86	1.49	0	3133	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	480	-5.10	4.77	12	0.09	-379.00	405.00	3845	20240129	-49.75	1850	20240423	4.43	3845	-49.75	20240129	1850	4.43	20240423	3845	-49.75	20240129	1850	4.43	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
132	20240503	140434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1933	10	2	0.52	33099788	17173	135.82	1917	1933	1917	2495	1347	1923	1927.43	1.49	0	1405	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	480	-5.10	4.77	12	0.07	-379.00	405.00	3845	20240129	-49.73	1850	20240423	4.49	3845	-49.73	20240129	1850	4.49	20240423	3845	-49.73	20240129	1850	4.49	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
133	20240503	130434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1933	10	2	0.52	32362401	16791	132.80	1917	1933	1917	2495	1347	1923	1927.37	1.49	0	1479	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	480	-5.10	4.77	12	0.07	-379.00	405.00	3845	20240129	-49.73	1850	20240423	4.49	3845	-49.73	20240129	1850	4.49	20240423	3845	-49.73	20240129	1850	4.49	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
134	20240503	120432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1930	7	2	0.36	20890611	10833	85.68	1917	1933	1917	2495	1347	1923	1928.42	1.49	0	1389	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	479	-5.09	4.77	12	0.04	-379.00	405.00	3845	20240129	-49.80	1850	20240423	4.32	3845	-49.80	20240129	1850	4.32	20240423	3845	-49.80	20240129	1850	4.32	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
135	20240503	110431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1923	0	3	0.00	5456736	2833	22.41	1917	1931	1917	2495	1347	1923	1926.13	1.49	0	-68	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	477	-5.07	4.75	12	0.01	-379.00	405.00	3845	20240129	-49.99	1850	20240423	3.95	3845	-49.99	20240129	1850	3.95	20240423	3845	-49.99	20240129	1850	3.95	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
136	20240503	100430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1928	5	2	0.26	1192738	619	4.90	1917	1931	1917	2495	1347	1923	1926.88	1.49	0	-44	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	479	-5.09	4.76	12	0.00	-379.00	405.00	3845	20240129	-49.86	1850	20240423	4.22	3845	-49.86	20240129	1850	4.22	20240423	3845	-49.86	20240129	1850	4.22	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
137	20240503	090429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1931	8	2	0.42	26860	14	0.11	1917	1931	1917	2495	1347	1923	1918.57	1.49	0	-1	1937	1930	1923	1916	1909	1926	1912	124	572	500	1260	1	1	24822362	479	-5.09	4.77	12	0.00	-379.00	405.00	3845	20240129	-49.78	1850	20240423	4.38	3845	-49.78	20240129	1850	4.38	20240423	3845	-49.78	20240129	1850	4.38	20240423	1.00	N	047080	500	124 억		369583	N	N	0	N	00	N
138	20240502	160428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1923	1	2	0.05	24285842	12644	43.31	1930	1930	1916	2495	1346	1922	1920.74	1.49	0	-1383	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.05	-379.00	405.00	3845	20240129	-49.99	1850	20240423	3.95	3845	-49.99	20240129	1850	3.95	20240423	3845	-49.99	20240129	1850	3.95	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
139	20240502	150429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	0	3	0.00	22261075	11591	39.71	1930	1930	1916	2495	1346	1922	1920.55	1.49	0	-1361	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.05	-379.00	405.00	3845	20240129	-50.01	1850	20240423	3.89	3845	-50.01	20240129	1850	3.89	20240423	3845	-50.01	20240129	1850	3.89	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
140	20240502	140427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1923	1	2	0.05	21799883	11351	38.88	1930	1930	1916	2495	1346	1922	1920.53	1.49	0	-1361	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.05	-379.00	405.00	3845	20240129	-49.99	1850	20240423	3.95	3845	-49.99	20240129	1850	3.95	20240423	3845	-49.99	20240129	1850	3.95	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
141	20240502	130426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1923	1	2	0.05	18052969	9400	32.20	1930	1930	1916	2495	1346	1922	1920.53	1.49	0	-1361	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.04	-379.00	405.00	3845	20240129	-49.99	1850	20240423	3.95	3845	-49.99	20240129	1850	3.95	20240423	3845	-49.99	20240129	1850	3.95	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
142	20240502	120426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1923	1	2	0.05	16005976	8335	28.55	1930	1930	1916	2495	1346	1922	1920.33	1.49	0	-1361	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.03	-379.00	405.00	3845	20240129	-49.99	1850	20240423	3.95	3845	-49.99	20240129	1850	3.95	20240423	3845	-49.99	20240129	1850	3.95	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
143	20240502	110425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	0	3	0.00	9690955	5047	17.29	1930	1930	1916	2495	1346	1922	1920.14	1.49	0	-1361	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.02	-379.00	405.00	3845	20240129	-50.01	1850	20240423	3.89	3845	-50.01	20240129	1850	3.89	20240423	3845	-50.01	20240129	1850	3.89	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
144	20240502	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	0	3	0.00	6891511	3590	12.30	1930	1930	1916	2495	1346	1922	1919.64	1.49	0	-1320	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.01	-379.00	405.00	3845	20240129	-50.01	1850	20240423	3.89	3845	-50.01	20240129	1850	3.89	20240423	3845	-50.01	20240129	1850	3.89	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N
145	20240502	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1920	-2	5	-0.10	3040948	1582	5.42	1930	1930	1920	2495	1346	1922	1922.22	1.49	0	-5	1936	1928	1915	1907	1894	1933	1912	124	573	500	1260	1	1	24822362	477	-5.07	4.74	12	0.01	-379.00	405.00	3845	20240129	-50.07	1850	20240423	3.78	3845	-50.07	20240129	1850	3.78	20240423	3845	-50.07	20240129	1850	3.78	20240423	1.00	N	047080	500	124 억		370966	N	N	0	N	00	N