KissMeData/047080/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1767	-48	5	-2.64	264056453	148537	448.64	1829	1889	1700	2355	1271	1815	1778.29	1.44	0	2116	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	439	-4.66	4.36	12	0.60	-379.00	405.00	3845	20240129	-54.04	1700	20240628	3.94	3845	-54.04	20240129	1700	3.94	20240628	3845	-54.04	20240129	1700	3.94	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
3	20240628	150532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1762	-53	5	-2.92	200404911	112518	339.85	1829	1889	1700	2355	1271	1815	1781.09	1.44	0	1749	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	437	-4.65	4.35	12	0.45	-379.00	405.00	3845	20240129	-54.17	1700	20240628	3.65	3845	-54.17	20240129	1700	3.65	20240628	3845	-54.17	20240129	1700	3.65	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
4	20240628	140530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1798	-17	5	-0.94	61605208	34187	103.26	1829	1829	1795	2355	1271	1815	1802.01	1.44	0	-40	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	446	-4.74	4.44	12	0.14	-379.00	405.00	3845	20240129	-53.24	1795	20240628	0.17	3845	-53.24	20240129	1795	0.17	20240628	3845	-53.24	20240129	1795	0.17	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
5	20240628	130531	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1800	-15	5	-0.83	50141521	27816	84.02	1829	1829	1795	2355	1271	1815	1802.61	1.44	0	-249	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	447	-4.75	4.44	12	0.11	-379.00	405.00	3845	20240129	-53.19	1795	20240628	0.28	3845	-53.19	20240129	1795	0.28	20240628	3845	-53.19	20240129	1795	0.28	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
6	20240628	120530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1805	-10	5	-0.55	22617693	12519	37.81	1829	1829	1800	2355	1271	1815	1806.67	1.44	0	-475	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	448	-4.76	4.46	12	0.05	-379.00	405.00	3845	20240129	-53.06	1800	20240628	0.28	3845	-53.06	20240129	1800	0.28	20240628	3845	-53.06	20240129	1800	0.28	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
7	20240628	110522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1808	-7	5	-0.39	18251314	10103	30.52	1829	1829	1800	2355	1271	1815	1806.52	1.44	0	-187	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	449	-4.77	4.46	12	0.04	-379.00	405.00	3845	20240129	-52.98	1800	20240628	0.44	3845	-52.98	20240129	1800	0.44	20240628	3845	-52.98	20240129	1800	0.44	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
8	20240628	100520	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1813	-2	5	-0.11	10969330	6063	18.31	1829	1829	1800	2355	1271	1815	1809.22	1.44	0	-121	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	450	-4.78	4.48	12	0.02	-379.00	405.00	3845	20240129	-52.85	1800	20240628	0.72	3845	-52.85	20240129	1800	0.72	20240628	3845	-52.85	20240129	1800	0.72	20240628	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
9	20240628	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1825	10	2	0.55	620707	340	1.03	1829	1829	1825	2355	1271	1815	1825.61	1.44	0	-238	1901	1857	1836	1792	1771	1847	1782	124	540	500	1190	1	1	24822362	453	-4.82	4.51	12	0.00	-379.00	405.00	3845	20240129	-52.54	1815	20240627	0.55	3845	-52.54	20240129	1815	0.55	20240627	3845	-52.54	20240129	1815	0.55	20240627	0.72	N	047080	500	124 억		357048	N	N	0	N	00	N
10	20240627	160515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1815	-53	5	-2.84	60379770	32688	122.42	1868	1880	1815	2425	1308	1868	1847.15	1.45	0	-1726	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	451	-4.79	4.48	12	0.13	-379.00	405.00	3845	20240129	-52.80	1815	20240627	0.00	3845	-52.80	20240129	1815	0.00	20240627	3845	-52.80	20240129	1815	0.00	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
11	20240627	150522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1850	-18	5	-0.96	50560068	27299	102.24	1868	1880	1825	2425	1308	1868	1852.08	1.45	0	64	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	459	-4.88	4.57	12	0.11	-379.00	405.00	3845	20240129	-51.89	1825	20240627	1.37	3845	-51.89	20240129	1825	1.37	20240627	3845	-51.89	20240129	1825	1.37	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
12	20240627	140519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1848	-20	5	-1.07	36766359	19798	74.14	1868	1880	1845	2425	1308	1868	1857.07	1.45	0	202	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	459	-4.88	4.56	12	0.08	-379.00	405.00	3845	20240129	-51.94	1845	20240627	0.16	3845	-51.94	20240129	1845	0.16	20240627	3845	-51.94	20240129	1845	0.16	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
13	20240627	130519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1852	-16	5	-0.86	26471428	14235	53.31	1868	1880	1845	2425	1308	1868	1859.60	1.45	0	406	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	460	-4.89	4.57	12	0.06	-379.00	405.00	3845	20240129	-51.83	1845	20240627	0.38	3845	-51.83	20240129	1845	0.38	20240627	3845	-51.83	20240129	1845	0.38	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
14	20240627	120521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1865	-3	5	-0.16	14137876	7585	28.41	1868	1880	1845	2425	1308	1868	1863.93	1.45	0	-462	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	463	-4.92	4.60	12	0.03	-379.00	405.00	3845	20240129	-51.50	1845	20240627	1.08	3845	-51.50	20240129	1845	1.08	20240627	3845	-51.50	20240129	1845	1.08	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
15	20240627	110521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1867	-1	5	-0.05	11225924	6025	22.56	1868	1880	1845	2425	1308	1868	1863.22	1.45	0	-319	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	463	-4.93	4.61	12	0.02	-379.00	405.00	3845	20240129	-51.44	1845	20240627	1.19	3845	-51.44	20240129	1845	1.19	20240627	3845	-51.44	20240129	1845	1.19	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
16	20240627	100520	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1867	-1	5	-0.05	8694886	4670	17.49	1868	1880	1845	2425	1308	1868	1861.86	1.45	0	-259	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	463	-4.93	4.61	12	0.02	-379.00	405.00	3845	20240129	-51.44	1845	20240627	1.19	3845	-51.44	20240129	1845	1.19	20240627	3845	-51.44	20240129	1845	1.19	20240627	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
17	20240627	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1868	0	3	0.00	1866144	999	3.74	1868	1880	1868	2425	1308	1868	1868.01	1.45	0	-525	1886	1877	1866	1857	1846	1871	1851	124	557	500	1230	1	1	24822362	464	-4.93	4.61	12	0.00	-379.00	405.00	3845	20240129	-51.42	1850	20240423	0.97	3845	-51.42	20240129	1850	0.97	20240423	3845	-51.42	20240129	1850	0.97	20240423	0.72	N	047080	500	124 억		358774	N	N	0	N	00	N
18	20240626	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1868	-2	5	-0.11	49823823	26692	180.97	1870	1875	1855	2430	1309	1870	1866.62	1.45	0	-297	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	464	-4.93	4.61	12	0.11	-379.00	405.00	3845	20240129	-51.42	1850	20240423	0.97	3845	-51.42	20240129	1850	0.97	20240423	3845	-51.42	20240129	1850	0.97	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
19	20240626	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1863	-7	5	-0.37	45190978	24198	164.07	1870	1875	1855	2430	1309	1870	1867.55	1.45	0	-225	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	462	-4.92	4.60	12	0.10	-379.00	405.00	3845	20240129	-51.55	1850	20240423	0.70	3845	-51.55	20240129	1850	0.70	20240423	3845	-51.55	20240129	1850	0.70	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
20	20240626	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1862	-8	5	-0.43	36545366	19547	132.53	1870	1875	1858	2430	1309	1870	1869.62	1.45	0	-225	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	462	-4.91	4.60	12	0.08	-379.00	405.00	3845	20240129	-51.57	1850	20240423	0.65	3845	-51.57	20240129	1850	0.65	20240423	3845	-51.57	20240129	1850	0.65	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
21	20240626	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1866	-4	5	-0.21	29480945	15752	106.80	1870	1875	1865	2430	1309	1870	1871.57	1.45	0	-295	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	463	-4.92	4.61	12	0.06	-379.00	405.00	3845	20240129	-51.47	1850	20240423	0.86	3845	-51.47	20240129	1850	0.86	20240423	3845	-51.47	20240129	1850	0.86	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
22	20240626	120519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	0	3	0.00	29372750	15694	106.41	1870	1875	1865	2430	1309	1870	1871.59	1.45	0	-295	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	464	-4.93	4.62	12	0.06	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
23	20240626	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1867	-3	5	-0.16	22756188	12152	82.39	1870	1875	1866	2430	1309	1870	1872.63	1.45	0	-294	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	463	-4.93	4.61	12	0.05	-379.00	405.00	3845	20240129	-51.44	1850	20240423	0.92	3845	-51.44	20240129	1850	0.92	20240423	3845	-51.44	20240129	1850	0.92	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
24	20240626	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1868	-2	5	-0.11	20763591	11085	75.16	1870	1875	1866	2430	1309	1870	1873.13	1.45	0	-129	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	464	-4.93	4.61	12	0.04	-379.00	405.00	3845	20240129	-51.42	1850	20240423	0.97	3845	-51.42	20240129	1850	0.97	20240423	3845	-51.42	20240129	1850	0.97	20240423	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
25	20240626	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	5	2	0.27	1331480	712	4.83	1870	1875	1870	2430	1309	1870	1870.06	1.45	0	7	1890	1879	1868	1857	1846	1885	1863	124	560	500	1230	1	1	24822362	465	-4.95	4.63	12	0.00	-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	0.73	N	047080	500	124 억		359071	N	N	0	N	00	N
26	20240625	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	6	2	0.32	27363331	14649	102.81	1857	1879	1857	2420	1305	1864	1867.93	1.44	0	1190	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	464	-4.93	4.62	12	0.06	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
27	20240625	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	6	2	0.32	25436967	13617	95.56	1857	1879	1857	2420	1305	1864	1868.03	1.44	0	1371	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	464	-4.93	4.62	12	0.05	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
28	20240625	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1867	3	2	0.16	19924114	10662	74.83	1857	1879	1857	2420	1305	1864	1868.70	1.44	0	1091	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	463	-4.93	4.61	12	0.04	-379.00	405.00	3845	20240129	-51.44	1850	20240423	0.92	3845	-51.44	20240129	1850	0.92	20240423	3845	-51.44	20240129	1850	0.92	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
29	20240625	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1867	3	2	0.16	18891497	10109	70.95	1857	1879	1857	2420	1305	1864	1868.78	1.44	0	938	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	463	-4.93	4.61	12	0.04	-379.00	405.00	3845	20240129	-51.44	1850	20240423	0.92	3845	-51.44	20240129	1850	0.92	20240423	3845	-51.44	20240129	1850	0.92	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
30	20240625	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1867	3	2	0.16	16086127	8608	60.41	1857	1879	1857	2420	1305	1864	1868.74	1.44	0	938	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	463	-4.93	4.61	12	0.03	-379.00	405.00	3845	20240129	-51.44	1850	20240423	0.92	3845	-51.44	20240129	1850	0.92	20240423	3845	-51.44	20240129	1850	0.92	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
31	20240625	110521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	6	2	0.32	11884600	6359	44.63	1857	1879	1857	2420	1305	1864	1868.94	1.44	0	938	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	464	-4.93	4.62	12	0.03	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
32	20240625	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1872	8	2	0.43	9285682	4969	34.87	1857	1879	1857	2420	1305	1864	1868.72	1.44	0	938	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	465	-4.94	4.62	12	0.02	-379.00	405.00	3845	20240129	-51.31	1850	20240423	1.19	3845	-51.31	20240129	1850	1.19	20240423	3845	-51.31	20240129	1850	1.19	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
33	20240625	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	1	2	0.05	3222001	1731	12.15	1857	1879	1857	2420	1305	1864	1861.35	1.44	0	635	1891	1877	1867	1853	1843	1872	1848	124	556	500	1230	1	1	24822362	463	-4.92	4.60	12	0.01	-379.00	405.00	3845	20240129	-51.50	1850	20240423	0.81	3845	-51.50	20240129	1850	0.81	20240423	3845	-51.50	20240129	1850	0.81	20240423	0.73	N	047080	500	124 억		357881	N	N	0	N	00	N
34	20240624	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1864	-16	5	-0.85	25315017	13582	34.27	1880	1881	1857	2440	1316	1880	1863.87	1.45	0	-981	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	463	-4.92	4.60	12	0.05	-379.00	405.00	3845	20240129	-51.52	1850	20240423	0.76	3845	-51.52	20240129	1850	0.76	20240423	3845	-51.52	20240129	1850	0.76	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
35	20240624	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-20	5	-1.06	22970354	12324	31.09	1880	1881	1857	2440	1316	1880	1863.87	1.45	0	-904	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	462	-4.91	4.59	12	0.05	-379.00	405.00	3845	20240129	-51.63	1850	20240423	0.54	3845	-51.63	20240129	1850	0.54	20240423	3845	-51.63	20240129	1850	0.54	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
36	20240624	140517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-20	5	-1.06	13898103	7451	18.80	1880	1881	1859	2440	1316	1880	1865.27	1.45	0	-910	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	462	-4.91	4.59	12	0.03	-379.00	405.00	3845	20240129	-51.63	1850	20240423	0.54	3845	-51.63	20240129	1850	0.54	20240423	3845	-51.63	20240129	1850	0.54	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
37	20240624	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1867	-13	5	-0.69	9338019	5000	12.62	1880	1881	1860	2440	1316	1880	1867.60	1.45	0	-990	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	463	-4.93	4.61	12	0.02	-379.00	405.00	3845	20240129	-51.44	1850	20240423	0.92	3845	-51.44	20240129	1850	0.92	20240423	3845	-51.44	20240129	1850	0.92	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
38	20240624	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1868	-12	5	-0.64	6359411	3402	8.58	1880	1881	1865	2440	1316	1880	1869.32	1.45	0	-915	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	464	-4.93	4.61	12	0.01	-379.00	405.00	3845	20240129	-51.42	1850	20240423	0.97	3845	-51.42	20240129	1850	0.97	20240423	3845	-51.42	20240129	1850	0.97	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
39	20240624	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	-10	5	-0.53	5761420	3082	7.78	1880	1881	1865	2440	1316	1880	1869.38	1.45	0	-915	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	464	-4.93	4.62	12	0.01	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
40	20240624	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1869	-11	5	-0.59	3072349	1642	4.14	1880	1881	1868	2440	1316	1880	1871.10	1.45	0	-861	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	464	-4.93	4.61	12	0.01	-379.00	405.00	3845	20240129	-51.39	1850	20240423	1.03	3845	-51.39	20240129	1850	1.03	20240423	3845	-51.39	20240129	1850	1.03	20240423	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
41	20240624	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1874	-6	5	-0.32	159811	85	0.21	1880	1881	1874	2440	1316	1880	1880.13	1.45	0	-61	1920	1899	1882	1861	1844	1910	1872	124	560	500	1240	1	1	24822362	465	-4.94	4.63	12	0.00	-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	0.71	N	047080	500	124 억		358862	N	N	0	N	00	N
42	20240621	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1880	-24	5	-1.26	73751679	39405	139.80	1878	1903	1865	2475	1333	1904	1871.63	1.45	0	-1185	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	467	-4.96	4.64	12	0.16	-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	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
43	20240621	150500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	-29	5	-1.52	64522553	34486	122.35	1878	1903	1865	2475	1333	1904	1870.98	1.45	0	-1097	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	465	-4.95	4.63	12	0.14	-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	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
44	20240621	140501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1869	-35	5	-1.84	53404510	28539	101.25	1878	1903	1865	2475	1333	1904	1871.28	1.45	0	-1097	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	464	-4.93	4.61	12	0.11	-379.00	405.00	3845	20240129	-51.39	1850	20240423	1.03	3845	-51.39	20240129	1850	1.03	20240423	3845	-51.39	20240129	1850	1.03	20240423	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
45	20240621	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	-34	5	-1.79	33591151	17935	63.63	1878	1903	1865	2475	1333	1904	1872.94	1.45	0	896	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	464	-4.93	4.62	12	0.07	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
46	20240621	120504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	-34	5	-1.79	24929744	13301	47.19	1878	1903	1865	2475	1333	1904	1874.28	1.45	0	1029	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	464	-4.93	4.62	12	0.05	-379.00	405.00	3845	20240129	-51.37	1850	20240423	1.08	3845	-51.37	20240129	1850	1.08	20240423	3845	-51.37	20240129	1850	1.08	20240423	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
47	20240621	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1876	-28	5	-1.47	21352432	11388	40.40	1878	1903	1865	2475	1333	1904	1874.99	1.45	0	1030	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	466	-4.95	4.63	12	0.05	-379.00	405.00	3845	20240129	-51.21	1850	20240423	1.41	3845	-51.21	20240129	1850	1.41	20240423	3845	-51.21	20240129	1850	1.41	20240423	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
48	20240621	100500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1895	-9	5	-0.47	4312522	2286	8.11	1878	1903	1878	2475	1333	1904	1886.49	1.45	0	130	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	470	-5.00	4.68	12	0.01	-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	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
49	20240621	090503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1880	-24	5	-1.26	520584	277	0.98	1878	1886	1878	2475	1333	1904	1879.36	1.45	0	1	1929	1916	1901	1888	1873	1909	1881	124	571	500	1250	1	1	24822362	467	-4.96	4.64	12	0.00	-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	0.70	N	047080	500	124 억		360047	N	N	0	N	00	N
50	20240620	160459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1904	-6	5	-0.31	51654131	27249	82.65	1910	1914	1886	2480	1337	1910	1895.61	1.45	0	298	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	473	-5.02	4.70	12	0.11	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
51	20240620	150500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1904	-6	5	-0.31	35855672	18888	57.29	1910	1914	1886	2480	1337	1910	1898.33	1.45	0	437	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	473	-5.02	4.70	12	0.08	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
52	20240620	140459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-10	5	-0.52	23814256	12523	37.98	1910	1914	1897	2480	1337	1910	1901.64	1.45	0	423	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	472	-5.01	4.69	12	0.05	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
53	20240620	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-10	5	-0.52	15615662	8204	24.88	1910	1914	1897	2480	1337	1910	1903.42	1.45	0	-120	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	472	-5.01	4.69	12	0.03	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
54	20240620	120459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-10	5	-0.52	14442067	7586	23.01	1910	1914	1900	2480	1337	1910	1903.78	1.45	0	-120	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	472	-5.01	4.69	12	0.03	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
55	20240620	110500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1903	-7	5	-0.37	11748526	6169	18.71	1910	1914	1900	2480	1337	1910	1904.45	1.45	0	-120	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	472	-5.02	4.70	12	0.02	-379.00	405.00	3845	20240129	-50.51	1850	20240423	2.86	3845	-50.51	20240129	1850	2.86	20240423	3845	-50.51	20240129	1850	2.86	20240423	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
56	20240620	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1909	-1	5	-0.05	9981130	5242	15.90	1910	1914	1900	2480	1337	1910	1904.07	1.45	0	-53	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	474	-5.04	4.71	12	0.02	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
57	20240620	090506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	4	2	0.21	63046	33	0.10	1910	1914	1910	2480	1337	1910	1910.48	1.45	0	0	1956	1932	1896	1872	1836	1945	1885	124	570	500	1260	1	1	24822362	475	-5.05	4.73	12	0.00	-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	0.70	N	047080	500	124 억		359749	N	N	0	N	00	N
58	20240619	160458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	8	2	0.42	62405341	32969	47.08	1902	1920	1860	2470	1332	1902	1892.84	1.46	0	-1608	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	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	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
59	20240619	150456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1889	-13	5	-0.68	55576809	29362	41.93	1902	1920	1860	2470	1332	1902	1892.81	1.46	0	-1396	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	469	-4.98	4.66	12	0.12	-379.00	405.00	3845	20240129	-50.87	1850	20240423	2.11	3845	-50.87	20240129	1850	2.11	20240423	3845	-50.87	20240129	1850	2.11	20240423	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
60	20240619	140501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1888	-14	5	-0.74	46379749	24493	34.98	1902	1920	1860	2470	1332	1902	1893.59	1.46	0	-1497	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	469	-4.98	4.66	12	0.10	-379.00	405.00	3845	20240129	-50.90	1850	20240423	2.05	3845	-50.90	20240129	1850	2.05	20240423	3845	-50.90	20240129	1850	2.05	20240423	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
61	20240619	130457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1891	-11	5	-0.58	26846337	14124	20.17	1902	1920	1890	2470	1332	1902	1900.76	1.46	0	-1349	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	469	-4.99	4.67	12	0.06	-379.00	405.00	3845	20240129	-50.82	1850	20240423	2.22	3845	-50.82	20240129	1850	2.22	20240423	3845	-50.82	20240129	1850	2.22	20240423	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
62	20240619	120457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1911	9	2	0.47	16529675	8684	12.40	1902	1920	1902	2470	1332	1902	1903.46	1.46	0	-1451	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	474	-5.04	4.72	12	0.03	-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	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
63	20240619	110459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	3	2	0.16	5736332	3010	4.30	1902	1920	1902	2470	1332	1902	1905.76	1.46	0	405	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	473	-5.03	4.70	12	0.01	-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	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
64	20240619	100500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1917	15	2	0.79	5167849	2712	3.87	1902	1920	1902	2470	1332	1902	1905.55	1.46	0	362	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	476	-5.06	4.73	12	0.01	-379.00	405.00	3845	20240129	-50.14	1850	20240423	3.62	3845	-50.14	20240129	1850	3.62	20240423	3845	-50.14	20240129	1850	3.62	20240423	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
65	20240619	090504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1904	2	2	0.11	311938	164	0.23	1902	1904	1902	2470	1332	1902	1902.06	1.46	0	-59	1962	1931	1914	1883	1866	1923	1875	124	568	500	1250	1	1	24822362	473	-5.02	4.70	12	0.00	-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	0.69	N	047080	500	124 억		361305	N	N	0	N	00	N
66	20240618	160455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1902	-43	5	-2.21	133390258	70005	236.32	1945	1945	1897	2525	1362	1945	1905.44	1.48	0	-6303	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	472	-5.02	4.70	12	0.28	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
67	20240618	150453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1902	-43	5	-2.21	118110355	61965	209.18	1945	1945	1898	2525	1362	1945	1906.08	1.48	0	-5301	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	472	-5.02	4.70	12	0.25	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
68	20240618	140454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-45	5	-2.31	111967965	58734	198.27	1945	1945	1898	2525	1362	1945	1906.36	1.48	0	-5124	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	472	-5.01	4.69	12	0.24	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
69	20240618	130458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1909	-36	5	-1.85	103488574	54278	183.23	1945	1945	1898	2525	1362	1945	1906.64	1.48	0	-4341	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	474	-5.04	4.71	12	0.22	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
70	20240618	120458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	-40	5	-2.06	91830992	48149	162.54	1945	1945	1898	2525	1362	1945	1907.23	1.48	0	-3699	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	473	-5.03	4.70	12	0.19	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
71	20240618	110455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	-35	5	-1.80	49797692	26046	87.92	1945	1945	1900	2525	1362	1945	1911.91	1.48	0	-127	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	474	-5.04	4.72	12	0.10	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
72	20240618	100456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	-31	5	-1.59	27805179	14525	49.03	1945	1945	1900	2525	1362	1945	1914.30	1.48	0	1707	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	475	-5.05	4.73	12	0.06	-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	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
73	20240618	090501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1921	-24	5	-1.23	2556269	1320	4.46	1945	1945	1921	2525	1362	1945	1936.57	1.48	0	37	2011	1977	1946	1912	1881	1962	1897	124	580	500	1280	1	1	24822362	477	-5.07	4.74	12	0.01	-379.00	405.00	3845	20240129	-50.04	1850	20240423	3.84	3845	-50.04	20240129	1850	3.84	20240423	3845	-50.04	20240129	1850	3.84	20240423	0.69	N	047080	500	124 억		367190	N	N	0	N	00	N
74	20240617	160453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	-7	5	-0.36	57261617	29623	86.55	1952	1980	1915	2535	1367	1952	1933.01	1.51	0	-7044	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	483	-5.13	4.80	12	0.12	-379.00	405.00	3845	20240129	-49.41	1850	20240423	5.14	3845	-49.41	20240129	1850	5.14	20240423	3845	-49.41	20240129	1850	5.14	20240423	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
75	20240617	150457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	-16	5	-0.82	49501431	25620	74.86	1952	1980	1915	2535	1367	1952	1932.14	1.51	0	-6973	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	481	-5.11	4.78	12	0.10	-379.00	405.00	3845	20240129	-49.65	1850	20240423	4.65	3845	-49.65	20240129	1850	4.65	20240423	3845	-49.65	20240129	1850	4.65	20240423	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
76	20240617	140451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1933	-19	5	-0.97	45032918	23311	68.11	1952	1980	1915	2535	1367	1952	1931.83	1.51	0	-6308	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	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	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
77	20240617	130451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1932	-20	5	-1.02	40334980	20879	61.01	1952	1980	1915	2535	1367	1952	1931.84	1.51	0	-4047	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	480	-5.10	4.77	12	0.08	-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	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
78	20240617	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1920	-32	5	-1.64	36650729	18965	55.41	1952	1980	1915	2535	1367	1952	1932.55	1.51	0	-3414	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	477	-5.07	4.74	12	0.08	-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	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
79	20240617	110449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1915	-37	5	-1.90	30435170	15730	45.96	1952	1980	1915	2535	1367	1952	1934.85	1.51	0	-3389	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	475	-5.05	4.73	12	0.06	-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	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
80	20240617	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-5	5	-0.26	10851151	5575	16.29	1952	1980	1935	2535	1367	1952	1946.39	1.51	0	-2901	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	483	-5.14	4.81	12	0.02	-379.00	405.00	3845	20240129	-49.36	1850	20240423	5.24	3845	-49.36	20240129	1850	5.24	20240423	3845	-49.36	20240129	1850	5.24	20240423	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
81	20240617	090452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	6	2	0.31	2541257	1302	3.80	1952	1980	1951	2535	1367	1952	1951.81	1.51	0	-55	1992	1971	1951	1930	1910	1962	1921	124	583	500	1280	1	1	24822362	486	-5.17	4.83	12	0.01	-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	0.69	N	047080	500	124 억		374054	N	N	0	N	00	N
82	20240614	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1952	-18	5	-0.91	64760317	33217	85.99	1970	1972	1931	2560	1379	1970	1949.61	1.52	0	-4348	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	485	-5.15	4.82	12	0.13	-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	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
83	20240614	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1940	-30	5	-1.52	49049151	25137	65.07	1970	1972	1931	2560	1379	1970	1951.27	1.52	0	-3790	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	482	-5.12	4.79	12	0.10	-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	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
84	20240614	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1954	-16	5	-0.81	43577733	22323	57.79	1970	1972	1931	2560	1379	1970	1952.15	1.52	0	-3594	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	485	-5.16	4.82	12	0.09	-379.00	405.00	3845	20240129	-49.18	1850	20240423	5.62	3845	-49.18	20240129	1850	5.62	20240423	3845	-49.18	20240129	1850	5.62	20240423	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
85	20240614	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1969	-1	5	-0.05	33337860	17070	44.19	1970	1972	1931	2560	1379	1970	1953.01	1.52	0	-3101	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	489	-5.20	4.86	12	0.07	-379.00	405.00	3845	20240129	-48.79	1850	20240423	6.43	3845	-48.79	20240129	1850	6.43	20240423	3845	-48.79	20240129	1850	6.43	20240423	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
86	20240614	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1962	-8	5	-0.41	21058447	10808	27.98	1970	1970	1931	2560	1379	1970	1948.41	1.52	0	574	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	487	-5.18	4.84	12	0.04	-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	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
87	20240614	110443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	-20	5	-1.02	11540601	5927	15.34	1970	1970	1931	2560	1379	1970	1947.12	1.52	0	28	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	484	-5.15	4.81	12	0.02	-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	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
88	20240614	100442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1967	-3	5	-0.15	4281312	2186	5.66	1970	1970	1951	2560	1379	1970	1958.51	1.52	0	-651	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	488	-5.19	4.86	12	0.01	-379.00	405.00	3845	20240129	-48.84	1850	20240423	6.32	3845	-48.84	20240129	1850	6.32	20240423	3845	-48.84	20240129	1850	6.32	20240423	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
89	20240614	090446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	0	3	0.00	775143	396	1.03	1970	1970	1952	2560	1379	1970	1957.43	1.52	0	-31	2054	2012	1956	1914	1858	1984	1886	124	590	500	1300	1	1	24822362	489	-5.20	4.86	12	0.00	-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	0.69	N	047080	500	124 억		378234	N	N	0	N	00	N
90	20240613	160440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-20	5	-1.01	75743374	38628	108.89	1989	1998	1900	2585	1393	1990	1960.84	1.54	0	-4403	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	1	1	24822362	489	-5.20	4.86	12	0.16	-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	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
91	20240613	150448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	-32	5	-1.61	60914159	31068	87.58	1989	1998	1900	2585	1393	1990	1960.67	1.54	0	-2561	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	1	1	24822362	486	-5.17	4.83	12	0.13	-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	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
92	20240613	140442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	-32	5	-1.61	57775193	29467	83.06	1989	1998	1900	2585	1393	1990	1960.67	1.54	0	-2000	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	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	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
93	20240613	130442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1951	-39	5	-1.96	38061193	19448	54.82	1989	1998	1900	2585	1393	1990	1957.07	1.54	0	-1730	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	1	1	24822362	484	-5.15	4.82	12	0.08	-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	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
94	20240613	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	-29	5	-1.46	26458699	13522	38.12	1989	1998	1900	2585	1393	1990	1956.71	1.54	0	-1976	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	1	1	24822362	487	-5.17	4.84	12	0.05	-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	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
95	20240613	110439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1973	-17	5	-0.85	25938417	13257	37.37	1989	1998	1900	2585	1393	1990	1956.58	1.54	0	-1796	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	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	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
96	20240613	100440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	6	2	0.30	22888560	11709	33.01	1989	1998	1900	2585	1393	1990	1954.78	1.54	0	-1541	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	1	1	24822362	495	-5.27	4.93	12	0.05	-379.00	405.00	3845	20240129	-48.09	1850	20240423	7.89	3845	-48.09	20240129	1850	7.89	20240423	3845	-48.09	20240129	1850	7.89	20240423	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
97	20240613	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	8	2	0.40	296604	149	0.42	1989	1998	1989	2585	1393	1990	1990.63	1.54	0	0	2044	2016	1987	1959	1930	2002	1945	124	595	500	1310	1	1	24822362	496	-5.27	4.93	12	0.00	-379.00	405.00	3845	20240129	-48.04	1850	20240423	8.00	3845	-48.04	20240129	1850	8.00	20240423	3845	-48.04	20240129	1850	8.00	20240423	0.70	N	047080	500	124 억		382637	N	N	0	N	00	N
98	20240612	160437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-7	5	-0.35	69993412	35475	43.57	1997	2015	1958	2595	1398	1997	1973.03	1.56	0	-5716	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	494	-5.25	4.91	12	0.14	-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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
99	20240612	150444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	-37	5	-1.85	55132105	27951	34.33	1997	2015	1958	2595	1398	1997	1972.46	1.56	0	-3629	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	487	-5.17	4.84	12	0.11	-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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
100	20240612	140440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	-38	5	-1.90	49680589	25174	30.92	1997	2015	1958	2595	1398	1997	1973.49	1.56	0	-2857	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	486	-5.17	4.84	12	0.10	-379.00	405.00	3845	20240129	-49.05	1850	20240423	5.89	3845	-49.05	20240129	1850	5.89	20240423	3845	-49.05	20240129	1850	5.89	20240423	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
101	20240612	130438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	-33	5	-1.65	25733803	13031	16.00	1997	2015	1964	2595	1398	1997	1974.81	1.56	0	-1981	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	488	-5.18	4.85	12	0.05	-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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
102	20240612	120438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	-18	5	-0.90	19825651	10030	12.32	1997	2015	1967	2595	1398	1997	1976.64	1.56	0	-1154	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	491	-5.22	4.89	12	0.04	-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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
103	20240612	110436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-10	5	-0.50	18776093	9500	11.67	1997	2015	1967	2595	1398	1997	1976.43	1.56	0	-1078	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	493	-5.24	4.91	12	0.04	-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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
104	20240612	100438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-7	5	-0.35	8158527	4116	5.06	1997	2015	1971	2595	1398	1997	1982.15	1.56	0	-364	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	1	1	24822362	494	-5.25	4.91	12	0.02	-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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
105	20240612	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	13	2	0.65	328476	164	0.20	1997	2015	1995	2595	1398	1997	2002.90	1.56	0	-43	2082	2039	1997	1954	1912	2018	1933	124	598	500	1310	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	0.72	N	047080	500	124 억		388311	N	N	0	N	00	N
106	20240610	160433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-30	5	-1.47	77803126	39104	45.90	2020	2025	1972	2650	1430	2040	1989.64	1.62	0	-5359	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	5	1	24822362	499	-5.30	4.96	12	0.16	-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	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
107	20240610	150439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-49	5	-2.40	69044907	34740	40.78	2020	2025	1972	2650	1430	2040	1987.48	1.62	0	-4705	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	1	1	24822362	494	-5.25	4.92	12	0.14	-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	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
108	20240610	140436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1994	-46	5	-2.25	61508778	30969	36.35	2020	2025	1972	2650	1430	2040	1986.14	1.62	0	-3831	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	1	1	24822362	495	-5.26	4.92	12	0.12	-379.00	405.00	3845	20240129	-48.14	1850	20240423	7.78	3845	-48.14	20240129	1850	7.78	20240423	3845	-48.14	20240129	1850	7.78	20240423	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
109	20240610	130434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	-47	5	-2.30	59667619	30045	35.27	2020	2025	1972	2650	1430	2040	1985.94	1.62	0	-3497	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	1	1	24822362	495	-5.26	4.92	12	0.12	-379.00	405.00	3845	20240129	-48.17	1850	20240423	7.73	3845	-48.17	20240129	1850	7.73	20240423	3845	-48.17	20240129	1850	7.73	20240423	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
110	20240610	120436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-49	5	-2.40	52398910	26398	30.99	2020	2025	1972	2650	1430	2040	1984.96	1.62	0	-3025	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	1	1	24822362	494	-5.25	4.92	12	0.11	-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	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
111	20240610	110438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	-25	5	-1.23	49641084	25017	29.37	2020	2025	1972	2650	1430	2040	1984.29	1.62	0	-2367	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	5	1	24822362	500	-5.32	4.98	12	0.10	-379.00	405.00	3845	20240129	-47.59	1850	20240423	8.92	3845	-47.59	20240129	1850	8.92	20240423	3845	-47.59	20240129	1850	8.92	20240423	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
112	20240610	100435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	-61	5	-2.99	33686781	16975	19.93	2020	2020	1972	2650	1430	2040	1984.49	1.62	0	-1174	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	1	1	24822362	491	-5.22	4.89	12	0.07	-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	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
113	20240610	090440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	-41	5	-2.01	3895215	1943	2.28	2020	2020	1999	2650	1430	2040	2004.74	1.62	0	0	2082	2060	2028	2006	1974	2072	2018	124	610	500	1340	1	1	24822362	496	-5.27	4.94	12	0.01	-379.00	405.00	3845	20240129	-48.01	1850	20240423	8.05	3845	-48.01	20240129	1850	8.05	20240423	3845	-48.01	20240129	1850	8.05	20240423	0.72	N	047080	500	124 억		401824	N	N	0	N	00	N
114	20240607	160449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2040	5	2	0.25	171145302	85015	56.55	2030	2050	1996	2645	1425	2035	2012.77	1.60	0	4806	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	506	-5.38	5.04	12	0.34	-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	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
115	20240607	150452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	-10	5	-0.49	159740542	79407	52.82	2030	2050	1996	2645	1425	2035	2011.67	1.60	0	3989	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	503	-5.34	5.00	12	0.32	-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	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
116	20240607	140450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	10	2	0.49	146115337	72714	48.36	2030	2050	1996	2645	1425	2035	2009.45	1.60	0	3148	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	508	-5.40	5.05	12	0.29	-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	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
117	20240607	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	10	2	0.49	133816322	66702	44.37	2030	2045	1996	2645	1425	2035	2006.18	1.60	0	3063	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	508	-5.40	5.05	12	0.27	-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	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
118	20240607	120449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	-20	5	-0.98	126368247	63047	41.93	2030	2040	1996	2645	1425	2035	2004.35	1.60	0	3038	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	500	-5.32	4.98	12	0.25	-379.00	405.00	3845	20240129	-47.59	1850	20240423	8.92	3845	-47.59	20240129	1850	8.92	20240423	3845	-47.59	20240129	1850	8.92	20240423	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
119	20240607	110447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-25	5	-1.23	123958887	61852	41.14	2030	2040	1996	2645	1425	2035	2004.12	1.60	0	2522	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	499	-5.30	4.96	12	0.25	-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	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
120	20240607	100448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-15	5	-0.74	113930932	56850	37.81	2030	2040	1996	2645	1425	2035	2004.06	1.60	0	1877	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	501	-5.33	4.99	12	0.23	-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	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
121	20240607	090447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	-20	5	-0.98	5553375	2739	1.82	2030	2035	2015	2645	1425	2035	2027.52	1.60	0	-1193	2119	2076	2002	1959	1885	2098	1981	124	610	500	1340	5	1	24822362	500	-5.32	4.98	12	0.01	-379.00	405.00	3845	20240129	-47.59	1850	20240423	8.92	3845	-47.59	20240129	1850	8.92	20240423	3845	-47.59	20240129	1850	8.92	20240423	0.76	N	047080	500	124 억		396780	N	N	0	N	00	N
122	20240605	160446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2035	91	2	4.68	299908415	150186	288.25	1944	2045	1928	2525	1361	1944	1996.89	1.52	0	20535	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	5	1	24822362	505	-5.37	5.02	12	0.61	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
123	20240605	150443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2035	91	2	4.68	277070295	138975	266.74	1944	2035	1928	2525	1361	1944	1993.67	1.52	0	19165	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	5	1	24822362	505	-5.37	5.02	12	0.56	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
124	20240605	140445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	56	2	2.88	234324539	117817	226.13	1944	2010	1928	2525	1361	1944	1988.89	1.52	0	8541	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	5	1	24822362	496	-5.28	4.94	12	0.47	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
125	20240605	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	56	2	2.88	214354794	107850	207.00	1944	2010	1928	2525	1361	1944	1987.53	1.52	0	5415	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	5	1	24822362	496	-5.28	4.94	12	0.43	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
126	20240605	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	66	2	3.40	201273029	101320	194.46	1944	2010	1928	2525	1361	1944	1986.51	1.52	0	4916	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	5	1	24822362	499	-5.30	4.96	12	0.41	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
127	20240605	110447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	66	2	3.40	177425199	89410	171.61	1944	2010	1928	2525	1361	1944	1984.40	1.52	0	4621	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	5	1	24822362	499	-5.30	4.96	12	0.36	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
128	20240605	100446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	30	2	1.54	105111131	53139	101.99	1944	1987	1928	2525	1361	1944	1978.04	1.52	0	-10728	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	1	1	24822362	490	-5.21	4.87	12	0.21	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
129	20240605	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-9	5	-0.46	1408467	725	1.39	1944	1944	1935	2525	1361	1944	1942.71	1.52	0	-350	2002	1972	1941	1911	1880	1988	1927	124	581	500	1280	1	1	24822362	480	-5.11	4.78	12	0.00	-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	0.76	N	047080	500	124 억		376879	N	N	0	N	00	N
130	20240604	160442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	-20	5	-1.02	101099711	52102	182.94	1910	1971	1910	2550	1375	1964	1940.42	1.51	0	2077	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	483	-5.13	4.80	12	0.21	-379.00	405.00	3845	20240129	-49.44	1850	20240423	5.08	3845	-49.44	20240129	1850	5.08	20240423	3845	-49.44	20240129	1850	5.08	20240423	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
131	20240604	150442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-15	5	-0.76	49414681	25377	89.10	1910	1971	1910	2550	1375	1964	1947.22	1.51	0	2424	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	484	-5.14	4.81	12	0.10	-379.00	405.00	3845	20240129	-49.31	1850	20240423	5.35	3845	-49.31	20240129	1850	5.35	20240423	3845	-49.31	20240129	1850	5.35	20240423	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
132	20240604	140443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	-5	5	-0.25	30321909	15544	54.58	1910	1971	1910	2550	1375	1964	1950.71	1.51	0	-963	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	486	-5.17	4.84	12	0.06	-379.00	405.00	3845	20240129	-49.05	1850	20240423	5.89	3845	-49.05	20240129	1850	5.89	20240423	3845	-49.05	20240129	1850	5.89	20240423	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
133	20240604	130441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1965	1	2	0.05	29435070	15090	52.98	1910	1971	1910	2550	1375	1964	1950.63	1.51	0	-996	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	488	-5.18	4.85	12	0.06	-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	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
134	20240604	120441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	2	2	0.10	27020081	13858	48.66	1910	1971	1910	2550	1375	1964	1949.78	1.51	0	-1108	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	488	-5.19	4.85	12	0.06	-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	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
135	20240604	110438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	6	2	0.31	24623053	12641	44.38	1910	1971	1910	2550	1375	1964	1947.87	1.51	0	-1040	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	489	-5.20	4.86	12	0.05	-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	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
136	20240604	100440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-7	5	-0.36	6337432	3278	11.51	1910	1963	1910	2550	1375	1964	1933.32	1.51	0	-2	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	486	-5.16	4.83	12	0.01	-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	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
137	20240604	090442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1942	-22	5	-1.12	2563579	1337	4.69	1910	1963	1910	2550	1375	1964	1917.41	1.51	0	5	2010	1986	1955	1931	1900	1999	1944	124	586	500	1290	1	1	24822362	482	-5.12	4.80	12	0.01	-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	0.79	N	047080	500	124 억		374802	N	N	0	N	00	N
138	20240603	160436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	40	2	2.08	55124179	28185	89.73	1924	1979	1924	2500	1347	1924	1955.80	1.49	0	5748	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	488	-5.18	4.85	12	0.11	-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	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
139	20240603	150438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1963	39	2	2.03	49585696	25365	80.75	1924	1979	1924	2500	1347	1924	1954.89	1.49	0	5482	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	487	-5.18	4.85	12	0.10	-379.00	405.00	3845	20240129	-48.95	1850	20240423	6.11	3845	-48.95	20240129	1850	6.11	20240423	3845	-48.95	20240129	1850	6.11	20240423	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
140	20240603	140436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	35	2	1.82	44780510	22910	72.94	1924	1979	1924	2500	1347	1924	1954.63	1.49	0	4501	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	486	-5.17	4.84	12	0.09	-379.00	405.00	3845	20240129	-49.05	1850	20240423	5.89	3845	-49.05	20240129	1850	5.89	20240423	3845	-49.05	20240129	1850	5.89	20240423	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
141	20240603	130437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	40	2	2.08	41963143	21473	68.36	1924	1979	1924	2500	1347	1924	1954.23	1.49	0	4212	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	488	-5.18	4.85	12	0.09	-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	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
142	20240603	120436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1965	41	2	2.13	39859191	20401	64.95	1924	1979	1924	2500	1347	1924	1953.79	1.49	0	4006	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	488	-5.18	4.85	12	0.08	-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	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
143	20240603	110434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1953	29	2	1.51	27936952	14307	45.55	1924	1979	1924	2500	1347	1924	1952.68	1.49	0	267	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	485	-5.15	4.82	12	0.06	-379.00	405.00	3845	20240129	-49.21	1850	20240423	5.57	3845	-49.21	20240129	1850	5.57	20240423	3845	-49.21	20240129	1850	5.57	20240423	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
144	20240603	100433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1954	30	2	1.56	17543274	8978	28.58	1924	1979	1924	2500	1347	1924	1954.03	1.49	0	66	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	485	-5.16	4.82	12	0.04	-379.00	405.00	3845	20240129	-49.18	1850	20240423	5.62	3845	-49.18	20240129	1850	5.62	20240423	3845	-49.18	20240129	1850	5.62	20240423	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N
145	20240603	090432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1924	0	3	0.00	150243	78	0.25	1924	1931	1924	2500	1347	1924	1926.19	1.49	0	0	1948	1935	1917	1904	1886	1942	1911	124	576	500	1260	1	1	24822362	478	-5.08	4.75	12	0.00	-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	0.89	N	047080	500	124 억		369054	N	N	0	N	00	N