KissMeData/047080/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	10	2	0.52	55662025	29085	170.92	1912	1923	1902	2485	1339	1912	1913.77	1.50	0	-1020	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.12	-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	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
3	20240430	150529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1915	3	2	0.16	50586143	26435	155.34	1912	1923	1902	2485	1339	1912	1913.60	1.50	0	-1000	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	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	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
4	20240430	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1915	3	2	0.16	48127707	25148	147.78	1912	1923	1902	2485	1339	1912	1913.78	1.50	0	-962	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	475	-5.05	4.73	12	0.10	-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	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
5	20240430	130529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	2	2	0.10	43744312	22852	134.29	1912	1923	1908	2485	1339	1912	1914.24	1.50	0	-828	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	475	-5.05	4.73	12	0.09	-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	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
6	20240430	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1913	1	2	0.05	34166549	17841	104.84	1912	1923	1910	2485	1339	1912	1915.06	1.50	0	-828	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	475	-5.05	4.72	12	0.07	-379.00	405.00	3845	20240129	-50.25	1850	20240423	3.41	3845	-50.25	20240129	1850	3.41	20240423	3845	-50.25	20240129	1850	3.41	20240423	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
7	20240430	110528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1920	8	2	0.42	27559780	14390	84.56	1912	1923	1910	2485	1339	1912	1915.20	1.50	0	-828	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	477	-5.07	4.74	12	0.06	-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	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
8	20240430	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	10	2	0.52	13180104	6889	40.48	1912	1923	1910	2485	1339	1912	1913.21	1.50	0	-388	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	477	-5.07	4.75	12	0.03	-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	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
9	20240430	090536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1912	0	3	0.00	237070	124	0.73	1912	1912	1910	2485	1339	1912	1911.85	1.50	0	-16	1939	1925	1912	1898	1885	1932	1905	124	573	500	1260	1	1	24822362	475	-5.04	4.72	12	0.00	-379.00	405.00	3845	20240129	-50.27	1850	20240423	3.35	3845	-50.27	20240129	1850	3.35	20240423	3845	-50.27	20240129	1850	3.35	20240423	1.03	N	047080	500	124 억		371986	N	N	0	N	00	N
10	20240429	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1912	4	2	0.21	32254801	16906	69.76	1908	1926	1899	2480	1336	1908	1907.89	1.50	0	382	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	475	-5.04	4.72	12	0.07	-379.00	405.00	3845	20240129	-50.27	1850	20240423	3.35	3845	-50.27	20240129	1850	3.35	20240423	3845	-50.27	20240129	1850	3.35	20240423	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
11	20240429	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1911	3	2	0.16	31128747	16317	67.33	1908	1926	1899	2480	1336	1908	1907.75	1.50	0	361	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	474	-5.04	4.72	12	0.07	-379.00	405.00	3845	20240129	-50.30	1850	20240423	3.30	3845	-50.30	20240129	1850	3.30	20240423	3845	-50.30	20240129	1850	3.30	20240423	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
12	20240429	140509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1909	1	2	0.05	24583887	12888	53.18	1908	1926	1899	2480	1336	1908	1907.50	1.50	0	-362	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	474	-5.04	4.71	12	0.05	-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	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
13	20240429	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	2	2	0.10	22076847	11575	47.76	1908	1926	1899	2480	1336	1908	1907.29	1.50	0	-362	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	474	-5.04	4.72	12	0.05	-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	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
14	20240429	120526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1908	0	3	0.00	20521247	10760	44.40	1908	1926	1899	2480	1336	1908	1907.18	1.50	0	-362	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	474	-5.03	4.71	12	0.04	-379.00	405.00	3845	20240129	-50.38	1850	20240423	3.14	3845	-50.38	20240129	1850	3.14	20240423	3845	-50.38	20240129	1850	3.14	20240423	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
15	20240429	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1915	7	2	0.37	6075913	3169	13.08	1908	1926	1908	2480	1336	1908	1917.30	1.50	0	-260	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	475	-5.05	4.73	12	0.01	-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	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
16	20240429	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	14	2	0.73	3997340	2084	8.60	1908	1926	1908	2480	1336	1908	1918.11	1.50	0	-260	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	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	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
17	20240429	090527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1908	0	3	0.00	49608	26	0.11	1908	1908	1908	2480	1336	1908	1908.00	1.50	0	0	1946	1926	1909	1889	1872	1937	1900	124	572	500	1250	1	1	24822362	474	-5.03	4.71	12	0.00	-379.00	405.00	3845	20240129	-50.38	1850	20240423	3.14	3845	-50.38	20240129	1850	3.14	20240423	3845	-50.38	20240129	1850	3.14	20240423	1.03	N	047080	500	124 억		371604	N	N	0	N	00	N
18	20240426	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1908	3	2	0.16	46235820	24232	59.53	1905	1929	1892	2475	1334	1905	1908.05	1.50	0	-903	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	474	-5.03	4.71	12	0.10	-379.00	405.00	3845	20240129	-50.38	1850	20240423	3.14	3845	-50.38	20240129	1850	3.14	20240423	3845	-50.38	20240129	1850	3.14	20240423	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
19	20240426	150525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1909	4	2	0.21	42426059	22234	54.62	1905	1929	1892	2475	1334	1905	1908.16	1.50	0	-644	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	474	-5.04	4.71	12	0.09	-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	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
20	20240426	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1897	-8	5	-0.42	35173993	18436	45.29	1905	1929	1892	2475	1334	1905	1907.90	1.50	0	-644	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	471	-5.01	4.68	12	0.07	-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	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
21	20240426	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-5	5	-0.26	33780407	17701	43.48	1905	1929	1896	2475	1334	1905	1908.39	1.50	0	-812	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	472	-5.01	4.69	12	0.07	-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	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
22	20240426	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	5	2	0.26	20335376	10636	26.13	1905	1929	1905	2475	1334	1905	1911.94	1.50	0	-964	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	474	-5.04	4.72	12	0.04	-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	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
23	20240426	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	5	2	0.26	18501496	9674	23.76	1905	1929	1905	2475	1334	1905	1912.50	1.50	0	-959	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	474	-5.04	4.72	12	0.04	-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	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
24	20240426	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1918	13	2	0.68	10688284	5577	13.70	1905	1929	1905	2475	1334	1905	1916.49	1.50	0	-458	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	476	-5.06	4.74	12	0.02	-379.00	405.00	3845	20240129	-50.12	1850	20240423	3.68	3845	-50.12	20240129	1850	3.68	20240423	3845	-50.12	20240129	1850	3.68	20240423	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
25	20240426	090526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1928	23	2	1.21	2402681	1260	3.10	1905	1929	1905	2475	1334	1905	1906.89	1.50	0	-131	1999	1952	1909	1862	1819	1930	1840	124	570	500	1250	1	1	24822362	479	-5.09	4.76	12	0.01	-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	1.04	N	047080	500	124 억		373214	N	N	0	N	00	N
26	20240425	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	15	2	0.79	77196741	40507	86.70	1956	1956	1866	2455	1323	1890	1905.76	1.58	0	-17740	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	473	-5.03	4.70	12	0.16	-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	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
27	20240425	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1895	5	2	0.26	72109316	37831	80.97	1956	1956	1866	2455	1323	1890	1906.09	1.58	0	-17296	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	470	-5.00	4.68	12	0.15	-379.00	405.00	3845	20240129	-50.72	1850	20240423	2.43	3845	-50.72	20240129	1850	2.43	20240423	3845	-50.72	20240129	1850	2.43	20240423	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
28	20240425	140521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1896	6	2	0.32	65289899	34217	73.24	1956	1956	1866	2455	1323	1890	1908.11	1.58	0	-16713	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	471	-5.00	4.68	12	0.14	-379.00	405.00	3845	20240129	-50.69	1850	20240423	2.49	3845	-50.69	20240129	1850	2.49	20240423	3845	-50.69	20240129	1850	2.49	20240423	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
29	20240425	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1892	2	2	0.11	63626236	33338	71.35	1956	1956	1866	2455	1323	1890	1908.52	1.58	0	-16591	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	470	-4.99	4.67	12	0.13	-379.00	405.00	3845	20240129	-50.79	1850	20240423	2.27	3845	-50.79	20240129	1850	2.27	20240423	3845	-50.79	20240129	1850	2.27	20240423	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
30	20240425	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1895	5	2	0.26	60626899	31752	67.96	1956	1956	1866	2455	1323	1890	1909.39	1.58	0	-16291	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	470	-5.00	4.68	12	0.13	-379.00	405.00	3845	20240129	-50.72	1850	20240423	2.43	3845	-50.72	20240129	1850	2.43	20240423	3845	-50.72	20240129	1850	2.43	20240423	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
31	20240425	110521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	0	3	0.00	58268501	30504	65.29	1956	1956	1866	2455	1323	1890	1910.19	1.58	0	-16077	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	469	-4.99	4.67	12	0.12	-379.00	405.00	3845	20240129	-50.85	1850	20240423	2.16	3845	-50.85	20240129	1850	2.16	20240423	3845	-50.85	20240129	1850	2.16	20240423	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
32	20240425	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	11	2	0.58	43702759	22763	48.72	1956	1956	1883	2455	1323	1890	1919.90	1.58	0	-10953	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	472	-5.02	4.69	12	0.09	-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	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
33	20240425	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1894	4	2	0.21	22161371	11372	24.34	1956	1956	1893	2455	1323	1890	1948.77	1.58	0	-2295	1987	1938	1911	1862	1835	1925	1849	124	565	500	1240	1	1	24822362	470	-5.00	4.68	12	0.05	-379.00	405.00	3845	20240129	-50.74	1850	20240423	2.38	3845	-50.74	20240129	1850	2.38	20240423	3845	-50.74	20240129	1850	2.38	20240423	1.04	N	047080	500	124 억		390954	N	N	0	N	00	N
34	20240424	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	17	2	0.91	89490680	46722	32.99	1960	1960	1884	2430	1312	1873	1915.41	1.52	0	13825	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	469	-4.99	4.67	12	0.19	-379.00	405.00	3845	20240129	-50.85	1850	20240423	2.16	3845	-50.85	20240129	1850	2.16	20240423	3845	-50.85	20240129	1850	2.16	20240423	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
35	20240424	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1902	29	2	1.55	81296075	42391	29.93	1960	1960	1884	2430	1312	1873	1917.77	1.52	0	13893	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	472	-5.02	4.70	12	0.17	-379.00	405.00	3845	20240129	-50.53	1850	20240423	2.81	3845	-50.53	20240129	1850	2.81	20240423	3845	-50.53	20240129	1850	2.81	20240423	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
36	20240424	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	32	2	1.71	75321545	39252	27.71	1960	1960	1884	2430	1312	1873	1918.92	1.52	0	13196	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	473	-5.03	4.70	12	0.16	-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	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
37	20240424	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	32	2	1.71	69222069	36055	25.45	1960	1960	1884	2430	1312	1873	1919.90	1.52	0	12520	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	473	-5.03	4.70	12	0.15	-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	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
38	20240424	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1907	34	2	1.82	66169494	34452	24.32	1960	1960	1884	2430	1312	1873	1920.63	1.52	0	12392	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	473	-5.03	4.71	12	0.14	-379.00	405.00	3845	20240129	-50.40	1850	20240423	3.08	3845	-50.40	20240129	1850	3.08	20240423	3845	-50.40	20240129	1850	3.08	20240423	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
39	20240424	110518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	37	2	1.98	63152208	32865	23.20	1960	1960	1884	2430	1312	1873	1921.56	1.52	0	12452	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	474	-5.04	4.72	12	0.13	-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	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
40	20240424	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1913	40	2	2.14	59387712	30888	21.81	1960	1960	1884	2430	1312	1873	1922.68	1.52	0	13030	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	1	1	24822362	475	-5.05	4.72	12	0.12	-379.00	405.00	3845	20240129	-50.25	1850	20240423	3.41	3845	-50.25	20240129	1850	3.41	20240423	3845	-50.25	20240129	1850	3.41	20240423	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
41	20240424	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1922	49	2	2.62	23545400	12036	8.50	1960	1960	1884	2430	1312	1873	1956.25	1.52	0	-1581	2009	1940	1895	1826	1781	1918	1804	124	557	500	1230	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	1.04	N	047080	500	124 억		377202	N	N	0	N	00	N
42	20240423	160503	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1873	-58	5	-3.00	267535835	141625	475.28	1960	1964	1850	2510	1352	1931	1889.05	1.59	0	-17708	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	465	-4.94	4.62	12	0.57	-379.00	405.00	3845	20240129	-51.29	1850	20240423	1.24	3845	-51.29	20240129	1850	1.24	20240423	3845	-51.29	20240129	1850	1.24	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
43	20240423	150518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1874	-57	5	-2.95	230613667	121889	409.05	1960	1964	1850	2510	1352	1931	1892.00	1.59	0	-17481	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	465	-4.94	4.63	12	0.49	-379.00	405.00	3845	20240129	-51.26	1850	20240423	1.30	3845	-51.26	20240129	1850	1.30	20240423	3845	-51.26	20240129	1850	1.30	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
44	20240423	140519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1873	-58	5	-3.00	212007420	111954	375.71	1960	1964	1850	2510	1352	1931	1893.70	1.59	0	-16878	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	465	-4.94	4.62	12	0.45	-379.00	405.00	3845	20240129	-51.29	1850	20240423	1.24	3845	-51.29	20240129	1850	1.24	20240423	3845	-51.29	20240129	1850	1.24	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
45	20240423	130516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1875	-56	5	-2.90	191976052	101281	339.89	1960	1964	1850	2510	1352	1931	1895.48	1.59	0	-16231	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	465	-4.95	4.63	12	0.41	-379.00	405.00	3845	20240129	-51.24	1850	20240423	1.35	3845	-51.24	20240129	1850	1.35	20240423	3845	-51.24	20240129	1850	1.35	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
46	20240423	120517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1880	-51	5	-2.64	185859801	98016	328.93	1960	1964	1850	2510	1352	1931	1896.22	1.59	0	-15425	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	467	-4.96	4.64	12	0.39	-379.00	405.00	3845	20240129	-51.11	1850	20240423	1.62	3845	-51.11	20240129	1850	1.62	20240423	3845	-51.11	20240129	1850	1.62	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
47	20240423	110516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1877	-54	5	-2.80	155595153	81873	274.76	1960	1964	1850	2510	1352	1931	1900.45	1.59	0	-17886	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	466	-4.95	4.63	12	0.33	-379.00	405.00	3845	20240129	-51.18	1850	20240423	1.46	3845	-51.18	20240129	1850	1.46	20240423	3845	-51.18	20240129	1850	1.46	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
48	20240423	100517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1890	-41	5	-2.12	109823167	57492	192.94	1960	1964	1850	2510	1352	1931	1910.23	1.59	0	-8950	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	469	-4.99	4.67	12	0.23	-379.00	405.00	3845	20240129	-50.85	1850	20240423	2.16	3845	-50.85	20240129	1850	2.16	20240423	3845	-50.85	20240129	1850	2.16	20240423	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
49	20240423	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	30	2	1.55	22563238	11518	38.65	1960	1964	1931	2510	1352	1931	1958.95	1.59	0	-10326	1974	1952	1938	1916	1902	1945	1909	124	579	500	1270	1	1	24822362	487	-5.17	4.84	12	0.05	-379.00	405.00	3845	20240129	-49.00	1905	20240419	2.94	3845	-49.00	20240129	1905	2.94	20240419	3845	-49.00	20240129	1905	2.94	20240419	1.07	N	047080	500	124 억		394910	N	N	0	N	00	N
50	20240422	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1931	5	2	0.26	57113362	29424	27.95	1950	1960	1924	2500	1349	1926	1941.05	1.59	0	-189	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	479	-5.09	4.77	12	0.12	-379.00	405.00	3845	20240129	-49.78	1905	20240419	1.36	3845	-49.78	20240129	1905	1.36	20240419	3845	-49.78	20240129	1905	1.36	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
51	20240422	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1927	1	2	0.05	54563135	28101	26.69	1950	1960	1924	2500	1349	1926	1941.68	1.59	0	-742	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	478	-5.08	4.76	12	0.11	-379.00	405.00	3845	20240129	-49.88	1905	20240419	1.15	3845	-49.88	20240129	1905	1.15	20240419	3845	-49.88	20240129	1905	1.15	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
52	20240422	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	10	2	0.52	49282726	25362	24.09	1950	1960	1924	2500	1349	1926	1943.17	1.59	0	-368	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	481	-5.11	4.78	12	0.10	-379.00	405.00	3845	20240129	-49.65	1905	20240419	1.63	3845	-49.65	20240129	1905	1.63	20240419	3845	-49.65	20240129	1905	1.63	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
53	20240422	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1939	13	2	0.67	41359340	21260	20.19	1950	1960	1926	2500	1349	1926	1945.41	1.59	0	-1057	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	481	-5.12	4.79	12	0.09	-379.00	405.00	3845	20240129	-49.57	1905	20240419	1.78	3845	-49.57	20240129	1905	1.78	20240419	3845	-49.57	20240129	1905	1.78	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
54	20240422	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	29	2	1.51	30996250	15912	15.11	1950	1960	1926	2500	1349	1926	1947.98	1.59	0	-1441	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	485	-5.16	4.83	12	0.06	-379.00	405.00	3845	20240129	-49.15	1905	20240419	2.62	3845	-49.15	20240129	1905	2.62	20240419	3845	-49.15	20240129	1905	2.62	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
55	20240422	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1956	30	2	1.56	23348903	11997	11.40	1950	1960	1926	2500	1349	1926	1946.23	1.59	0	-741	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	486	-5.16	4.83	12	0.05	-379.00	405.00	3845	20240129	-49.13	1905	20240419	2.68	3845	-49.13	20240129	1905	2.68	20240419	3845	-49.13	20240129	1905	2.68	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
56	20240422	100515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	22	2	1.14	18732791	9629	9.15	1950	1960	1926	2500	1349	1926	1945.46	1.59	0	-121	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	484	-5.14	4.81	12	0.04	-379.00	405.00	3845	20240129	-49.34	1905	20240419	2.26	3845	-49.34	20240129	1905	2.26	20240419	3845	-49.34	20240129	1905	2.26	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
57	20240422	090514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1926	0	3	0.00	7257913	3740	3.55	1950	1950	1926	2500	1349	1926	1940.62	1.59	0	-1560	2038	1981	1943	1886	1848	1963	1868	124	574	500	1270	1	1	24822362	478	-5.08	4.76	12	0.02	-379.00	405.00	3845	20240129	-49.91	1905	20240419	1.10	3845	-49.91	20240129	1905	1.10	20240419	3845	-49.91	20240129	1905	1.10	20240419	1.05	N	047080	500	124 억		395099	N	N	0	N	00	N
58	20240419	160453	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1926	-69	5	-3.46	203237751	105108	207.07	2000	2000	1905	2590	1397	1995	1933.61	1.59	0	-21	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	478	-5.08	4.76	12	0.42	-379.00	405.00	3845	20240129	-49.91	1905	20240419	1.10	3845	-49.91	20240129	1905	1.10	20240419	3845	-49.91	20240129	1905	1.10	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
59	20240419	150457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1923	-72	5	-3.61	192503366	99531	196.09	2000	2000	1905	2590	1397	1995	1934.10	1.59	0	1609	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	477	-5.07	4.75	12	0.40	-379.00	405.00	3845	20240129	-49.99	1905	20240419	0.94	3845	-49.99	20240129	1905	0.94	20240419	3845	-49.99	20240129	1905	0.94	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
60	20240419	140452	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1920	-75	5	-3.76	180123078	93087	183.39	2000	2000	1905	2590	1397	1995	1935.00	1.59	0	5144	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	477	-5.07	4.74	12	0.38	-379.00	405.00	3845	20240129	-50.07	1905	20240419	0.79	3845	-50.07	20240129	1905	0.79	20240419	3845	-50.07	20240129	1905	0.79	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
61	20240419	130454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1913	-82	5	-4.11	139681984	71924	141.70	2000	2000	1905	2590	1397	1995	1942.08	1.59	0	1647	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	475	-5.05	4.72	12	0.29	-379.00	405.00	3845	20240129	-50.25	1905	20240419	0.42	3845	-50.25	20240129	1905	0.42	20240419	3845	-50.25	20240129	1905	0.42	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
62	20240419	120452	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1919	-76	5	-3.81	124688839	64081	126.25	2000	2000	1908	2590	1397	1995	1945.80	1.59	0	662	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	476	-5.06	4.74	12	0.26	-379.00	405.00	3845	20240129	-50.09	1908	20240419	0.58	3845	-50.09	20240129	1908	0.58	20240419	3845	-50.09	20240129	1908	0.58	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
63	20240419	110456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1939	-56	5	-2.81	88200989	45085	88.82	2000	2000	1931	2590	1397	1995	1956.33	1.59	0	4363	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	481	-5.12	4.79	12	0.18	-379.00	405.00	3845	20240129	-49.57	1931	20240419	0.41	3845	-49.57	20240129	1931	0.41	20240419	3845	-49.57	20240129	1931	0.41	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
64	20240419	100455	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1971	-24	5	-1.20	33676492	17104	33.70	2000	2000	1951	2590	1397	1995	1968.92	1.59	0	2065	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	1	1	24822362	489	-5.20	4.87	12	0.07	-379.00	405.00	3845	20240129	-48.74	1951	20240419	1.03	3845	-48.74	20240129	1951	1.03	20240419	3845	-48.74	20240129	1951	1.03	20240419	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
65	20240419	090451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	5	2	0.25	1334690	669	1.32	2000	2000	1995	2590	1397	1995	1995.05	1.59	0	286	2061	2027	1996	1962	1931	2045	1980	124	595	500	1310	5	1	24822362	496	-5.28	4.94	12	0.00	-379.00	405.00	3845	20240129	-47.98	1951	20240416	2.51	3845	-47.98	20240129	1951	2.51	20240416	3845	-47.98	20240129	1951	2.51	20240416	1.05	N	047080	500	124 억		394566	N	N	0	N	00	N
66	20240418	160450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	2	2	0.10	101324576	50609	277.64	1965	2030	1965	2590	1396	1993	2002.11	1.55	0	8989	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	1	1	24822362	495	-5.26	4.93	12	0.20	-379.00	405.00	3845	20240129	-48.11	1951	20240416	2.26	3845	-48.11	20240129	1951	2.26	20240416	3845	-48.11	20240129	1951	2.26	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
67	20240418	150451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	7	2	0.35	85469934	42671	234.10	1965	2030	1965	2590	1396	1993	2003.00	1.55	0	7987	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	5	1	24822362	496	-5.28	4.94	12	0.17	-379.00	405.00	3845	20240129	-47.98	1951	20240416	2.51	3845	-47.98	20240129	1951	2.51	20240416	3845	-47.98	20240129	1951	2.51	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
68	20240418	140454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	17	2	0.85	79285711	39583	217.15	1965	2030	1965	2590	1396	1993	2003.02	1.55	0	6564	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	5	1	24822362	499	-5.30	4.96	12	0.16	-379.00	405.00	3845	20240129	-47.72	1951	20240416	3.02	3845	-47.72	20240129	1951	3.02	20240416	3845	-47.72	20240129	1951	3.02	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
69	20240418	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	32	2	1.61	78243781	39065	214.31	1965	2030	1965	2590	1396	1993	2002.91	1.55	0	6562	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	5	1	24822362	503	-5.34	5.00	12	0.16	-379.00	405.00	3845	20240129	-47.33	1951	20240416	3.79	3845	-47.33	20240129	1951	3.79	20240416	3845	-47.33	20240129	1951	3.79	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
70	20240418	120451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	22	2	1.10	63993771	32005	175.58	1965	2020	1965	2590	1396	1993	1999.49	1.55	0	4683	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	5	1	24822362	500	-5.32	4.98	12	0.13	-379.00	405.00	3845	20240129	-47.59	1951	20240416	3.28	3845	-47.59	20240129	1951	3.28	20240416	3845	-47.59	20240129	1951	3.28	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
71	20240418	110452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	7	2	0.35	45830284	22951	125.91	1965	2015	1965	2590	1396	1993	1996.88	1.55	0	4876	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	5	1	24822362	496	-5.28	4.94	12	0.09	-379.00	405.00	3845	20240129	-47.98	1951	20240416	2.51	3845	-47.98	20240129	1951	2.51	20240416	3845	-47.98	20240129	1951	2.51	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
72	20240418	100453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	17	2	0.85	17964983	9014	49.45	1965	2015	1965	2590	1396	1993	1993.01	1.55	0	4393	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	5	1	24822362	499	-5.30	4.96	12	0.04	-379.00	405.00	3845	20240129	-47.72	1951	20240416	3.02	3845	-47.72	20240129	1951	3.02	20240416	3845	-47.72	20240129	1951	3.02	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
73	20240418	090451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-6	5	-0.30	544569	277	1.52	1965	1987	1965	2590	1396	1993	1965.95	1.55	0	0	2023	2007	1994	1978	1965	2016	1987	124	597	500	1310	1	1	24822362	493	-5.24	4.91	12	0.00	-379.00	405.00	3845	20240129	-48.32	1951	20240416	1.85	3845	-48.32	20240129	1951	1.85	20240416	3845	-48.32	20240129	1951	1.85	20240416	1.11	N	047080	500	124 억		385577	N	N	0	N	00	N
74	20240417	160445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	12	2	0.61	36302029	18228	28.08	1981	2010	1981	2575	1387	1981	1991.55	1.55	0	961	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	495	-5.26	4.92	12	0.07	-379.00	405.00	3845	20240129	-48.17	1951	20240416	2.15	3845	-48.17	20240129	1951	2.15	20240416	3845	-48.17	20240129	1951	2.15	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
75	20240417	150455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	12	2	0.61	35314762	17732	27.32	1981	2010	1981	2575	1387	1981	1991.58	1.55	0	989	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	495	-5.26	4.92	12	0.07	-379.00	405.00	3845	20240129	-48.17	1951	20240416	2.15	3845	-48.17	20240129	1951	2.15	20240416	3845	-48.17	20240129	1951	2.15	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
76	20240417	140451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1994	13	2	0.66	30823123	15472	23.83	1981	2010	1981	2575	1387	1981	1992.19	1.55	0	1326	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	495	-5.26	4.92	12	0.06	-379.00	405.00	3845	20240129	-48.14	1951	20240416	2.20	3845	-48.14	20240129	1951	2.20	20240416	3845	-48.14	20240129	1951	2.20	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
77	20240417	130453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	12	2	0.61	28512000	14312	22.05	1981	2010	1981	2575	1387	1981	1992.17	1.55	0	1483	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	495	-5.26	4.92	12	0.06	-379.00	405.00	3845	20240129	-48.17	1951	20240416	2.15	3845	-48.17	20240129	1951	2.15	20240416	3845	-48.17	20240129	1951	2.15	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
78	20240417	120453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	10	2	0.50	23274393	11674	17.98	1981	2010	1981	2575	1387	1981	1993.69	1.55	0	1023	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	494	-5.25	4.92	12	0.05	-379.00	405.00	3845	20240129	-48.22	1951	20240416	2.05	3845	-48.22	20240129	1951	2.05	20240416	3845	-48.22	20240129	1951	2.05	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
79	20240417	110455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	15	2	0.76	20428068	10245	15.78	1981	2010	1981	2575	1387	1981	1993.95	1.55	0	1523	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	495	-5.27	4.93	12	0.04	-379.00	405.00	3845	20240129	-48.09	1951	20240416	2.31	3845	-48.09	20240129	1951	2.31	20240416	3845	-48.09	20240129	1951	2.31	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
80	20240417	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	29	2	1.46	13261300	6649	10.24	1981	2010	1981	2575	1387	1981	1994.48	1.55	0	2438	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	5	1	24822362	499	-5.30	4.96	12	0.03	-379.00	405.00	3845	20240129	-47.72	1951	20240416	3.02	3845	-47.72	20240129	1951	3.02	20240416	3845	-47.72	20240129	1951	3.02	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
81	20240417	090449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	9	2	0.45	1139093	575	0.89	1981	1990	1981	2575	1387	1981	1981.03	1.55	0	-439	2073	2027	1989	1943	1905	2008	1924	124	594	500	1300	1	1	24822362	494	-5.25	4.91	12	0.00	-379.00	405.00	3845	20240129	-48.24	1951	20240416	2.00	3845	-48.24	20240129	1951	2.00	20240416	3845	-48.24	20240129	1951	2.00	20240416	1.18	N	047080	500	124 억		384169	N	N	0	N	00	N
82	20240416	160453	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1981	-59	5	-2.89	128498372	64913	75.99	1991	2035	1951	2650	1430	2040	1979.55	1.62	0	-17883	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	1	1	24822362	492	-5.23	4.89	12	0.26	-379.00	405.00	3845	20240129	-48.48	1951	20240416	1.54	3845	-48.48	20240129	1951	1.54	20240416	3845	-48.48	20240129	1951	1.54	20240416	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
83	20240416	150450	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1969	-71	5	-3.48	113593240	57386	67.18	1991	2035	1951	2650	1430	2040	1979.46	1.62	0	-16371	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	1	1	24822362	489	-5.20	4.86	12	0.23	-379.00	405.00	3845	20240129	-48.79	1951	20240416	0.92	3845	-48.79	20240129	1951	0.92	20240416	3845	-48.79	20240129	1951	0.92	20240416	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
84	20240416	140449	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1951	-89	5	-4.36	99593620	50245	58.82	1991	2035	1951	2650	1430	2040	1982.16	1.62	0	-15453	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	1	1	24822362	484	-5.15	4.82	12	0.20	-379.00	405.00	3845	20240129	-49.26	1951	20240416	0.00	3845	-49.26	20240129	1951	0.00	20240416	3845	-49.26	20240129	1951	0.00	20240416	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
85	20240416	130451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	-60	5	-2.94	64502471	32425	37.96	1991	2035	1976	2650	1430	2040	1989.28	1.62	0	-10797	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	1	1	24822362	491	-5.22	4.89	12	0.13	-379.00	405.00	3845	20240129	-48.50	1975	20240415	0.25	3845	-48.50	20240129	1975	0.25	20240415	3845	-48.50	20240129	1975	0.25	20240415	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
86	20240416	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	-51	5	-2.50	40599222	20368	23.84	1991	2035	1986	2650	1430	2040	1993.28	1.62	0	-9870	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	1	1	24822362	494	-5.25	4.91	12	0.08	-379.00	405.00	3845	20240129	-48.27	1975	20240415	0.71	3845	-48.27	20240129	1975	0.71	20240415	3845	-48.27	20240129	1975	0.71	20240415	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
87	20240416	110451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-53	5	-2.60	38952073	19541	22.87	1991	2035	1986	2650	1430	2040	1993.35	1.62	0	-9884	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	1	1	24822362	493	-5.24	4.91	12	0.08	-379.00	405.00	3845	20240129	-48.32	1975	20240415	0.61	3845	-48.32	20240129	1975	0.61	20240415	3845	-48.32	20240129	1975	0.61	20240415	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
88	20240416	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	-40	5	-1.96	11900922	5953	6.97	1991	2035	1991	2650	1430	2040	1999.15	1.62	0	393	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	5	1	24822362	496	-5.28	4.94	12	0.02	-379.00	405.00	3845	20240129	-47.98	1975	20240415	1.27	3845	-47.98	20240129	1975	1.27	20240415	3845	-47.98	20240129	1975	1.27	20240415	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
89	20240416	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	2417791	1213	1.42	1991	2035	1991	2650	1430	2040	1993.23	1.62	0	375	2096	2067	2021	1992	1946	2045	1970	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.00	-379.00	405.00	3845	20240129	-47.20	1975	20240415	2.78	3845	-47.20	20240129	1975	2.78	20240415	3845	-47.20	20240129	1975	2.78	20240415	1.17	N	047080	500	124 억		402052	N	N	0	N	00	N
90	20240415	160443	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2040	0	3	0.00	170180166	85422	281.62	2050	2050	1975	2650	1430	2040	1992.23	1.67	0	-12339	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	5	1	24822362	506	-5.38	5.04	12	0.34	-379.00	405.00	3845	20240129	-46.94	1975	20240415	3.29	3845	-46.94	20240129	1975	3.29	20240415	3845	-46.94	20240129	1975	3.29	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
91	20240415	150448	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2000	-40	5	-1.96	161909390	81322	268.11	2050	2050	1975	2650	1430	2040	1990.97	1.67	0	-12154	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	5	1	24822362	496	-5.28	4.94	12	0.33	-379.00	405.00	3845	20240129	-47.98	1975	20240415	1.27	3845	-47.98	20240129	1975	1.27	20240415	3845	-47.98	20240129	1975	1.27	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
92	20240415	140442	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2005	-35	5	-1.72	156194924	78457	258.66	2050	2050	1975	2650	1430	2040	1990.83	1.67	0	-12317	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	5	1	24822362	498	-5.29	4.95	12	0.32	-379.00	405.00	3845	20240129	-47.85	1975	20240415	1.52	3845	-47.85	20240129	1975	1.52	20240415	3845	-47.85	20240129	1975	1.52	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
93	20240415	130440	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1992	-48	5	-2.35	135335697	67995	224.17	2050	2050	1975	2650	1430	2040	1990.38	1.67	0	-19208	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	1	1	24822362	494	-5.26	4.92	12	0.27	-379.00	405.00	3845	20240129	-48.19	1975	20240415	0.86	3845	-48.19	20240129	1975	0.86	20240415	3845	-48.19	20240129	1975	0.86	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
94	20240415	120445	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1991	-49	5	-2.40	128201011	64407	212.34	2050	2050	1975	2650	1430	2040	1990.48	1.67	0	-19161	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	1	1	24822362	494	-5.25	4.92	12	0.26	-379.00	405.00	3845	20240129	-48.22	1975	20240415	0.81	3845	-48.22	20240129	1975	0.81	20240415	3845	-48.22	20240129	1975	0.81	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
95	20240415	110445	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1976	-64	5	-3.14	102466041	51444	169.60	2050	2050	1975	2650	1430	2040	1991.80	1.67	0	-12303	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	1	1	24822362	490	-5.21	4.88	12	0.21	-379.00	405.00	3845	20240129	-48.61	1975	20240415	0.05	3845	-48.61	20240129	1975	0.05	20240415	3845	-48.61	20240129	1975	0.05	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
96	20240415	100445	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2025	-15	5	-0.74	38522149	19277	63.55	2050	2050	1992	2650	1430	2040	1998.35	1.67	0	-1516	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	5	1	24822362	503	-5.34	5.00	12	0.08	-379.00	405.00	3845	20240129	-47.33	1992	20240415	1.66	3845	-47.33	20240129	1992	1.66	20240415	3845	-47.33	20240129	1992	1.66	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
97	20240415	090446	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	5012685	2504	8.26	2050	2050	2000	2650	1430	2040	2001.87	1.67	0	-797	2080	2060	2030	2010	1980	2070	2020	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.01	-379.00	405.00	3845	20240129	-47.20	2000	20240415	1.50	3845	-47.20	20240129	2000	1.50	20240415	3845	-47.20	20240129	2000	1.50	20240415	1.17	N	047080	500	124 억		414357	N	N	0	N	00	N
98	20240412	160444	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2040	0	3	0.00	61276825	30332	107.82	2010	2050	2000	2650	1430	2040	2020.01	1.67	0	-846	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	506	-5.38	5.04	12	0.12	-379.00	405.00	3845	20240129	-46.94	2000	20240412	2.00	3845	-46.94	20240129	2000	2.00	20240412	3845	-46.94	20240129	2000	2.00	20240412	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
99	20240412	150444	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2025	-15	5	-0.74	57966080	28703	102.03	2010	2050	2000	2650	1430	2040	2019.51	1.67	0	-846	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	503	-5.34	5.00	12	0.12	-379.00	405.00	3845	20240129	-47.33	2000	20240412	1.25	3845	-47.33	20240129	2000	1.25	20240412	3845	-47.33	20240129	2000	1.25	20240412	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
100	20240412	140443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	-15	5	-0.74	33665870	16614	59.06	2010	2050	2010	2650	1430	2040	2026.36	1.67	0	-1242	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	503	-5.34	5.00	12	0.07	-379.00	405.00	3845	20240129	-47.33	2000	20230726	1.25	3845	-47.33	20240129	2000	1.25	20240408	3845	-47.33	20240129	2000	1.25	20230726	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
101	20240412	130439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-20	5	-0.98	24790610	12211	43.40	2010	2050	2010	2650	1430	2040	2030.19	1.67	0	6	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	501	-5.33	4.99	12	0.05	-379.00	405.00	3845	20240129	-47.46	2000	20230726	1.00	3845	-47.46	20240129	2000	1.00	20240408	3845	-47.46	20240129	2000	1.00	20230726	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
102	20240412	120443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-20	5	-0.98	20824960	10248	36.43	2010	2050	2010	2650	1430	2040	2032.10	1.67	0	-455	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	501	-5.33	4.99	12	0.04	-379.00	405.00	3845	20240129	-47.46	2000	20230726	1.00	3845	-47.46	20240129	2000	1.00	20240408	3845	-47.46	20240129	2000	1.00	20230726	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
103	20240412	110439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	17076420	8393	29.83	2010	2050	2010	2650	1430	2040	2034.60	1.67	0	1085	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.03	-379.00	405.00	3845	20240129	-47.20	2000	20230726	1.50	3845	-47.20	20240129	2000	1.50	20240408	3845	-47.20	20240129	2000	1.50	20230726	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
104	20240412	100440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	5	2	0.25	14261915	7005	24.90	2010	2050	2010	2650	1430	2040	2035.96	1.67	0	1033	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	508	-5.40	5.05	12	0.03	-379.00	405.00	3845	20240129	-46.81	2000	20230726	2.25	3845	-46.81	20240129	2000	2.25	20240408	3845	-46.81	20240129	2000	2.25	20230726	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
105	20240412	090441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2040	0	3	0.00	824130	410	1.46	2010	2040	2010	2650	1430	2040	2010.07	1.67	0	-34	2103	2071	2038	2006	1973	2087	2022	124	610	500	1340	5	1	24822362	506	-5.38	5.04	12	0.00	-379.00	405.00	3845	20240129	-46.94	2000	20230726	2.00	3845	-46.94	20240129	2000	2.00	20240408	3845	-46.94	20240129	2000	2.00	20230726	1.17	N	047080	500	124 억		415203	N	N	0	N	00	N
106	20240411	160437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2040	5	2	0.25	56922535	28122	49.18	2035	2070	2005	2645	1425	2035	2024.12	1.66	0	2643	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	506	-5.38	5.04	12	0.11	-379.00	405.00	3845	20240129	-46.94	2000	20230726	2.00	3845	-46.94	20240129	2000	2.00	20240408	3845	-46.94	20240129	2000	2.00	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
107	20240411	150444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-5	5	-0.25	49030775	24239	42.39	2035	2070	2005	2645	1425	2035	2022.80	1.66	0	2299	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.10	-379.00	405.00	3845	20240129	-47.20	2000	20230726	1.50	3845	-47.20	20240129	2000	1.50	20240408	3845	-47.20	20240129	2000	1.50	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
108	20240411	140442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-5	5	-0.25	31160310	15378	26.89	2035	2070	2005	2645	1425	2035	2026.29	1.66	0	-1381	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.06	-379.00	405.00	3845	20240129	-47.20	2000	20230726	1.50	3845	-47.20	20240129	2000	1.50	20240408	3845	-47.20	20240129	2000	1.50	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
109	20240411	130434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-15	5	-0.74	28304660	13965	24.42	2035	2070	2005	2645	1425	2035	2026.82	1.66	0	-1798	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	501	-5.33	4.99	12	0.06	-379.00	405.00	3845	20240129	-47.46	2000	20230726	1.00	3845	-47.46	20240129	2000	1.00	20240408	3845	-47.46	20240129	2000	1.00	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
110	20240411	120441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-15	5	-0.74	23029650	11342	19.83	2035	2070	2010	2645	1425	2035	2030.47	1.66	0	-1819	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	501	-5.33	4.99	12	0.05	-379.00	405.00	3845	20240129	-47.46	2000	20230726	1.00	3845	-47.46	20240129	2000	1.00	20240408	3845	-47.46	20240129	2000	1.00	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
111	20240411	110437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-5	5	-0.25	20102230	9894	17.30	2035	2070	2010	2645	1425	2035	2031.76	1.66	0	-1817	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.04	-379.00	405.00	3845	20240129	-47.20	2000	20230726	1.50	3845	-47.20	20240129	2000	1.50	20240408	3845	-47.20	20240129	2000	1.50	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
112	20240411	100442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2040	5	2	0.25	17726650	8724	15.26	2035	2070	2010	2645	1425	2035	2031.94	1.66	0	-1809	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	506	-5.38	5.04	12	0.04	-379.00	405.00	3845	20240129	-46.94	2000	20230726	2.00	3845	-46.94	20240129	2000	2.00	20240408	3845	-46.94	20240129	2000	2.00	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
113	20240411	090439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2050	15	2	0.74	4627490	2265	3.96	2035	2070	2035	2645	1425	2035	2043.07	1.66	0	-1169	2071	2052	2026	2007	1981	2057	2012	124	610	500	1340	5	1	24822362	509	-5.41	5.06	12	0.01	-379.00	405.00	3845	20240129	-46.68	2000	20230726	2.50	3845	-46.68	20240129	2000	2.50	20240408	3845	-46.68	20240129	2000	2.50	20230726	1.16	N	047080	500	124 억		412560	N	N	0	N	00	N
114	20240409	160433	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2035	0	3	0.00	115068885	57132	49.93	2035	2045	2000	2645	1425	2035	2014.09	1.63	0	8018	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	505	-5.37	5.02	12	0.23	-379.00	405.00	3845	20240129	-47.07	2000	20240409	1.75	3845	-47.07	20240129	2000	1.75	20240409	3845	-47.07	20240129	2000	1.75	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
115	20240409	150435	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2015	-20	5	-0.98	102745660	51034	44.60	2035	2045	2000	2645	1425	2035	2013.28	1.63	0	8186	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	500	-5.32	4.98	12	0.21	-379.00	405.00	3845	20240129	-47.59	2000	20240409	0.75	3845	-47.59	20240129	2000	0.75	20240409	3845	-47.59	20240129	2000	0.75	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
116	20240409	140438	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2025	-10	5	-0.49	76889715	38170	33.36	2035	2045	2000	2645	1425	2035	2014.40	1.63	0	6035	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	503	-5.34	5.00	12	0.15	-379.00	405.00	3845	20240129	-47.33	2000	20240409	1.25	3845	-47.33	20240129	2000	1.25	20240409	3845	-47.33	20240129	2000	1.25	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
117	20240409	130433	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2005	-30	5	-1.47	76301155	37878	33.10	2035	2045	2000	2645	1425	2035	2014.39	1.63	0	6051	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	498	-5.29	4.95	12	0.15	-379.00	405.00	3845	20240129	-47.85	2000	20240409	0.25	3845	-47.85	20240129	2000	0.25	20240409	3845	-47.85	20240129	2000	0.25	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
118	20240409	120436	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2025	-10	5	-0.49	57223290	28378	24.80	2035	2045	2000	2645	1425	2035	2016.47	1.63	0	2352	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	503	-5.34	5.00	12	0.11	-379.00	405.00	3845	20240129	-47.33	2000	20240409	1.25	3845	-47.33	20240129	2000	1.25	20240409	3845	-47.33	20240129	2000	1.25	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
119	20240409	110434	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2020	-15	5	-0.74	37737370	18676	16.32	2035	2045	2000	2645	1425	2035	2020.63	1.63	0	1946	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	501	-5.33	4.99	12	0.08	-379.00	405.00	3845	20240129	-47.46	2000	20240409	1.00	3845	-47.46	20240129	2000	1.00	20240409	3845	-47.46	20240129	2000	1.00	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
120	20240409	100431	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2035	0	3	0.00	23233420	11514	10.06	2035	2045	2000	2645	1425	2035	2017.84	1.63	0	3352	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	505	-5.37	5.02	12	0.05	-379.00	405.00	3845	20240129	-47.07	2000	20240409	1.75	3845	-47.07	20240129	2000	1.75	20240409	3845	-47.07	20240129	2000	1.75	20240409	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
121	20240409	090439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-5	5	-0.25	1295780	637	0.56	2035	2035	2030	2645	1425	2035	2034.19	1.63	0	-76	2158	2096	2048	1986	1938	2072	1962	124	610	500	1340	5	1	24822362	504	-5.36	5.01	12	0.00	-379.00	405.00	3845	20240129	-47.20	2000	20230726	1.50	3845	-47.20	20240129	2000	1.50	20240408	3845	-47.20	20240129	2000	1.50	20230726	1.16	N	047080	500	124 억		404474	N	N	0	N	00	N
122	20240408	160429	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2035	-65	5	-3.10	231094085	113831	290.84	2100	2110	2000	2730	1470	2100	2030.15	1.54	0	23058	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	505	-5.37	5.02	12	0.46	-379.00	405.00	3845	20240129	-47.07	2000	20240408	1.75	3845	-47.07	20240129	2000	1.75	20240408	3845	-47.07	20240129	2000	1.75	20240408	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
123	20240408	150435	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2025	-75	5	-3.57	224806040	110736	282.93	2100	2110	2000	2730	1470	2100	2030.11	1.54	0	23064	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	503	-5.34	5.00	12	0.45	-379.00	405.00	3845	20240129	-47.33	2000	20240408	1.25	3845	-47.33	20240129	2000	1.25	20240408	3845	-47.33	20240129	2000	1.25	20240408	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
124	20240408	140436	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2030	-70	5	-3.33	218832390	107780	275.38	2100	2110	2000	2730	1470	2100	2030.36	1.54	0	24239	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	504	-5.36	5.01	12	0.43	-379.00	405.00	3845	20240129	-47.20	2000	20240408	1.50	3845	-47.20	20240129	2000	1.50	20240408	3845	-47.20	20240129	2000	1.50	20240408	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
125	20240408	130433	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2035	-65	5	-3.10	204657805	100779	257.49	2100	2110	2000	2730	1470	2100	2030.76	1.54	0	23431	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	505	-5.37	5.02	12	0.41	-379.00	405.00	3845	20240129	-47.07	2000	20240408	1.75	3845	-47.07	20240129	2000	1.75	20240408	3845	-47.07	20240129	2000	1.75	20240408	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
126	20240408	120435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	-55	5	-2.62	118715555	58000	148.19	2100	2110	2020	2730	1470	2100	2046.82	1.54	0	2028	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	508	-5.40	5.05	12	0.23	-379.00	405.00	3845	20240129	-46.81	2000	20230726	2.25	3845	-46.81	20240129	2020	1.24	20240408	3845	-46.81	20240129	2000	2.25	20230726	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
127	20240408	110436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-70	5	-3.33	109305475	53385	136.40	2100	2110	2020	2730	1470	2100	2047.49	1.54	0	3127	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	504	-5.36	5.01	12	0.22	-379.00	405.00	3845	20240129	-47.20	2000	20230726	1.50	3845	-47.20	20240129	2020	0.50	20240408	3845	-47.20	20240129	2000	1.50	20230726	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
128	20240408	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2050	-50	5	-2.38	78542105	38234	97.69	2100	2110	2035	2730	1470	2100	2054.25	1.54	0	1390	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	509	-5.41	5.06	12	0.15	-379.00	405.00	3845	20240129	-46.68	2000	20230726	2.50	3845	-46.68	20240129	2035	0.74	20240408	3845	-46.68	20240129	2000	2.50	20230726	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
129	20240408	090435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2105	5	2	0.24	5351080	2548	6.51	2100	2110	2100	2730	1470	2100	2100.11	1.54	0	0	2130	2115	2090	2075	2050	2120	2080	124	630	500	1380	5	1	24822362	523	-5.55	5.20	12	0.01	-379.00	405.00	3845	20240129	-45.25	2000	20230726	5.25	3845	-45.25	20240129	2060	2.18	20240329	3845	-45.25	20240129	2000	5.25	20230726	1.16	N	047080	500	124 억		381494	N	N	0	N	00	N
130	20240405	160434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	0	3	0.00	80662645	38781	101.78	2100	2105	2065	2730	1470	2100	2079.95	1.53	0	1646	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	521	-5.54	5.19	12	0.16	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
131	20240405	150431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	-10	5	-0.48	74688065	35924	94.28	2100	2105	2065	2730	1470	2100	2079.06	1.53	0	1796	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	519	-5.51	5.16	12	0.14	-379.00	405.00	3845	20240129	-45.64	2000	20230726	4.50	3845	-45.64	20240129	2060	1.46	20240329	3845	-45.64	20240129	2000	4.50	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
132	20240405	140430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	-15	5	-0.71	48427430	23283	61.11	2100	2105	2065	2730	1470	2100	2079.95	1.53	0	141	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	518	-5.50	5.15	12	0.09	-379.00	405.00	3845	20240129	-45.77	2000	20230726	4.25	3845	-45.77	20240129	2060	1.21	20240329	3845	-45.77	20240129	2000	4.25	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
133	20240405	130430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	-15	5	-0.71	43516210	20919	54.90	2100	2105	2065	2730	1470	2100	2080.22	1.53	0	146	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	518	-5.50	5.15	12	0.08	-379.00	405.00	3845	20240129	-45.77	2000	20230726	4.25	3845	-45.77	20240129	2060	1.21	20240329	3845	-45.77	20240129	2000	4.25	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
134	20240405	120431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	-15	5	-0.71	36531690	17554	46.07	2100	2105	2065	2730	1470	2100	2081.10	1.53	0	172	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	518	-5.50	5.15	12	0.07	-379.00	405.00	3845	20240129	-45.77	2000	20230726	4.25	3845	-45.77	20240129	2060	1.21	20240329	3845	-45.77	20240129	2000	4.25	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
135	20240405	110433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2070	-30	5	-1.43	17439950	8333	21.87	2100	2105	2065	2730	1470	2100	2092.88	1.53	0	73	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	514	-5.46	5.11	12	0.03	-379.00	405.00	3845	20240129	-46.16	2000	20230726	3.50	3845	-46.16	20240129	2060	0.49	20240329	3845	-46.16	20240129	2000	3.50	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
136	20240405	100359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2105	5	2	0.24	6952065	3318	8.71	2100	2105	2065	2730	1470	2100	2095.26	1.53	0	-96	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	523	-5.55	5.20	12	0.01	-379.00	405.00	3845	20240129	-45.25	2000	20230726	5.25	3845	-45.25	20240129	2060	2.18	20240329	3845	-45.25	20240129	2000	5.25	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
137	20240405	090427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	0	3	0.00	512400	244	0.64	2100	2100	2100	2730	1470	2100	2100.00	1.53	0	-22	2126	2112	2091	2077	2056	2117	2082	124	630	500	1380	5	1	24822362	521	-5.54	5.19	12	0.00	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.19	N	047080	500	124 억		379901	N	N	0	N	00	N
138	20240404	160427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	-5	5	-0.24	79552675	38098	58.57	2100	2105	2070	2735	1475	2105	2088.11	1.53	0	818	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	521	-5.54	5.19	12	0.15	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
139	20240404	150426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	-15	5	-0.71	71510120	34256	52.67	2100	2105	2070	2735	1475	2105	2087.52	1.53	0	943	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	519	-5.51	5.16	12	0.14	-379.00	405.00	3845	20240129	-45.64	2000	20230726	4.50	3845	-45.64	20240129	2060	1.46	20240329	3845	-45.64	20240129	2000	4.50	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
140	20240404	140426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	-20	5	-0.95	57453555	27487	42.26	2100	2105	2075	2735	1475	2105	2090.21	1.53	0	944	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	518	-5.50	5.15	12	0.11	-379.00	405.00	3845	20240129	-45.77	2000	20230726	4.25	3845	-45.77	20240129	2060	1.21	20240329	3845	-45.77	20240129	2000	4.25	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
141	20240404	130423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	-20	5	-0.95	49157995	23512	36.15	2100	2105	2075	2735	1475	2105	2090.76	1.53	0	879	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	518	-5.50	5.15	12	0.09	-379.00	405.00	3845	20240129	-45.77	2000	20230726	4.25	3845	-45.77	20240129	2060	1.21	20240329	3845	-45.77	20240129	2000	4.25	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
142	20240404	120425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2080	-25	5	-1.19	44915030	21475	33.02	2100	2105	2080	2735	1475	2105	2091.50	1.53	0	1769	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	516	-5.49	5.14	12	0.09	-379.00	405.00	3845	20240129	-45.90	2000	20230726	4.00	3845	-45.90	20240129	2060	0.97	20240329	3845	-45.90	20240129	2000	4.00	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
143	20240404	110425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2095	-10	5	-0.48	42172170	20159	30.99	2100	2105	2080	2735	1475	2105	2091.98	1.53	0	1770	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	520	-5.53	5.17	12	0.08	-379.00	405.00	3845	20240129	-45.51	2000	20230726	4.75	3845	-45.51	20240129	2060	1.70	20240329	3845	-45.51	20240129	2000	4.75	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
144	20240404	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	-5	5	-0.24	23493370	11208	17.23	2100	2105	2090	2735	1475	2105	2096.13	1.53	0	1787	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	521	-5.54	5.19	12	0.05	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
145	20240404	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	-5	5	-0.24	2791300	1333	2.05	2100	2100	2090	2735	1475	2105	2094.00	1.53	0	458	2161	2132	2106	2077	2051	2147	2092	124	630	500	1380	5	1	24822362	521	-5.54	5.19	12	0.01	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.22	N	047080	500	124 억		379083	N	N	0	N	00	N
146	20240403	160426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2105	-25	5	-1.17	135701330	64644	99.92	2090	2135	2080	2765	1495	2130	2099.21	1.57	0	-9634	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	523	-5.55	5.20	12	0.26	-379.00	405.00	3845	20240129	-45.25	2000	20230726	5.25	3845	-45.25	20240129	2060	2.18	20240329	3845	-45.25	20240129	2000	5.25	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
147	20240403	150423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2110	-20	5	-0.94	134869820	64249	99.31	2090	2135	2080	2765	1495	2130	2099.17	1.57	0	-9628	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	524	-5.57	5.21	12	0.26	-379.00	405.00	3845	20240129	-45.12	2000	20230726	5.50	3845	-45.12	20240129	2060	2.43	20240329	3845	-45.12	20240129	2000	5.50	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
148	20240403	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2115	-15	5	-0.70	131086375	62460	96.54	2090	2135	2080	2765	1495	2130	2098.73	1.57	0	-9542	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	525	-5.58	5.22	12	0.25	-379.00	405.00	3845	20240129	-44.99	2000	20230726	5.75	3845	-44.99	20240129	2060	2.67	20240329	3845	-44.99	20240129	2000	5.75	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
149	20240403	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2105	-25	5	-1.17	118135675	56350	87.10	2090	2120	2080	2765	1495	2130	2096.46	1.57	0	-9204	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	523	-5.55	5.20	12	0.23	-379.00	405.00	3845	20240129	-45.25	2000	20230726	5.25	3845	-45.25	20240129	2060	2.18	20240329	3845	-45.25	20240129	2000	5.25	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
150	20240403	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	-30	5	-1.41	106880795	50982	78.80	2090	2120	2080	2765	1495	2130	2096.44	1.57	0	-8666	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	521	-5.54	5.19	12	0.21	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
151	20240403	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	-40	5	-1.88	100541610	47943	74.10	2090	2120	2080	2765	1495	2130	2097.11	1.57	0	-9036	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	519	-5.51	5.16	12	0.19	-379.00	405.00	3845	20240129	-45.64	2000	20230726	4.50	3845	-45.64	20240129	2060	1.46	20240329	3845	-45.64	20240129	2000	4.50	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
152	20240403	100423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2110	-20	5	-0.94	66292510	31612	48.86	2090	2120	2080	2765	1495	2130	2097.07	1.57	0	-12431	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	524	-5.57	5.21	12	0.13	-379.00	405.00	3845	20240129	-45.12	2000	20230726	5.50	3845	-45.12	20240129	2060	2.43	20240329	3845	-45.12	20240129	2000	5.50	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
153	20240403	090424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2095	-35	5	-1.64	12849520	6147	9.50	2090	2100	2090	2765	1495	2130	2090.37	1.57	0	-3598	2186	2157	2126	2097	2066	2142	2082	124	635	500	1400	5	1	24822362	520	-5.53	5.17	12	0.02	-379.00	405.00	3845	20240129	-45.51	2000	20230726	4.75	3845	-45.51	20240129	2060	1.70	20240329	3845	-45.51	20240129	2000	4.75	20230726	1.21	N	047080	500	124 억		388717	N	N	0	N	00	N
154	20240402	160414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2130	-25	5	-1.16	136367295	64682	109.67	2155	2155	2095	2800	1510	2155	2108.27	1.65	0	-20550	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	529	-5.62	5.26	12	0.26	-379.00	405.00	3845	20240129	-44.60	2000	20230726	6.50	3845	-44.60	20240129	2060	3.40	20240329	3845	-44.60	20240129	2000	6.50	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
155	20240402	150421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2105	-50	5	-2.32	116180265	55104	93.43	2155	2155	2100	2800	1510	2155	2108.38	1.65	0	-18125	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	523	-5.55	5.20	12	0.22	-379.00	405.00	3845	20240129	-45.25	2000	20230726	5.25	3845	-45.25	20240129	2060	2.18	20240329	3845	-45.25	20240129	2000	5.25	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
156	20240402	140423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	-55	5	-2.55	112470825	53339	90.43	2155	2155	2100	2800	1510	2155	2108.60	1.65	0	-17244	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	521	-5.54	5.19	12	0.21	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
157	20240402	130417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	-55	5	-2.55	94528500	44816	75.98	2155	2155	2100	2800	1510	2155	2109.26	1.65	0	-14824	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	521	-5.54	5.19	12	0.18	-379.00	405.00	3845	20240129	-45.38	2000	20230726	5.00	3845	-45.38	20240129	2060	1.94	20240329	3845	-45.38	20240129	2000	5.00	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
158	20240402	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2120	-35	5	-1.62	62379940	29566	50.13	2155	2155	2100	2800	1510	2155	2109.85	1.65	0	-7169	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	526	-5.59	5.23	12	0.12	-379.00	405.00	3845	20240129	-44.86	2000	20230726	6.00	3845	-44.86	20240129	2060	2.91	20240329	3845	-44.86	20240129	2000	6.00	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
159	20240402	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2110	-45	5	-2.09	55989675	26542	45.00	2155	2155	2100	2800	1510	2155	2109.47	1.65	0	-6266	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	524	-5.57	5.21	12	0.11	-379.00	405.00	3845	20240129	-45.12	2000	20230726	5.50	3845	-45.12	20240129	2060	2.43	20240329	3845	-45.12	20240129	2000	5.50	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
160	20240402	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2110	-45	5	-2.09	38382560	18190	30.84	2155	2155	2100	2800	1510	2155	2110.09	1.65	0	-4070	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	524	-5.57	5.21	12	0.07	-379.00	405.00	3845	20240129	-45.12	2000	20230726	5.50	3845	-45.12	20240129	2060	2.43	20240329	3845	-45.12	20240129	2000	5.50	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
161	20240402	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2155	0	3	0.00	857140	398	0.67	2155	2155	2150	2800	1510	2155	2153.62	1.65	0	-384	2208	2181	2133	2106	2058	2195	2120	124	645	500	1420	5	1	24822362	535	-5.69	5.32	12	0.00	-379.00	405.00	3845	20240129	-43.95	2000	20230726	7.75	3845	-43.95	20240129	2060	4.61	20240329	3845	-43.95	20240129	2000	7.75	20230726	1.19	N	047080	500	124 억		409267	N	N	0	N	00	N
162	20240401	160415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2155	55	2	2.62	125486580	58667	76.36	2100	2160	2085	2730	1470	2100	2138.96	1.55	0	23957	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	535	-5.69	5.32	12	0.24	-379.00	405.00	3845	20240129	-43.95	2000	20230726	7.75	3845	-43.95	20240129	2060	4.61	20240329	3845	-43.95	20240129	2000	7.75	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
163	20240401	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2150	50	2	2.38	112519150	52643	68.52	2100	2160	2085	2730	1470	2100	2137.40	1.55	0	24089	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	534	-5.67	5.31	12	0.21	-379.00	405.00	3845	20240129	-44.08	2000	20230726	7.50	3845	-44.08	20240129	2060	4.37	20240329	3845	-44.08	20240129	2000	7.50	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
164	20240401	140414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2155	55	2	2.62	106615500	49900	64.95	2100	2155	2085	2730	1470	2100	2136.58	1.55	0	22630	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	535	-5.69	5.32	12	0.20	-379.00	405.00	3845	20240129	-43.95	2000	20230726	7.75	3845	-43.95	20240129	2060	4.61	20240329	3845	-43.95	20240129	2000	7.75	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
165	20240401	130414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2150	50	2	2.38	101589220	47562	61.90	2100	2155	2085	2730	1470	2100	2135.93	1.55	0	22683	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	534	-5.67	5.31	12	0.19	-379.00	405.00	3845	20240129	-44.08	2000	20230726	7.50	3845	-44.08	20240129	2060	4.37	20240329	3845	-44.08	20240129	2000	7.50	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
166	20240401	120417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2150	50	2	2.38	94219000	44128	57.43	2100	2155	2085	2730	1470	2100	2135.13	1.55	0	22750	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	534	-5.67	5.31	12	0.18	-379.00	405.00	3845	20240129	-44.08	2000	20230726	7.50	3845	-44.08	20240129	2060	4.37	20240329	3845	-44.08	20240129	2000	7.50	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
167	20240401	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2140	40	2	1.90	71879190	33714	43.88	2100	2155	2085	2730	1470	2100	2132.03	1.55	0	16625	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	531	-5.65	5.28	12	0.14	-379.00	405.00	3845	20240129	-44.34	2000	20230726	7.00	3845	-44.34	20240129	2060	3.88	20240329	3845	-44.34	20240129	2000	7.00	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
168	20240401	100414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2130	30	2	1.43	28779205	13584	17.68	2100	2135	2085	2730	1470	2100	2118.61	1.55	0	2172	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	529	-5.62	5.26	12	0.05	-379.00	405.00	3845	20240129	-44.60	2000	20230726	6.50	3845	-44.60	20240129	2060	3.40	20240329	3845	-44.60	20240129	2000	6.50	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N
169	20240401	090414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	-15	5	-0.71	5356100	2555	3.33	2100	2100	2085	2730	1470	2100	2096.32	1.55	0	-1824	2173	2136	2098	2061	2023	2117	2042	124	630	500	1380	5	1	24822362	518	-5.50	5.15	12	0.01	-379.00	405.00	3845	20240129	-45.77	2000	20230726	4.25	3845	-45.77	20240129	2060	1.21	20240329	3845	-45.77	20240129	2000	4.25	20230726	1.20	N	047080	500	124 억		385310	N	N	0	N	00	N