KissMeData/299910/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	161148	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
3	20240430	151159	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
4	20240430	141206	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
5	20240430	131201	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
6	20240430	121158	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
7	20240430	111152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
8	20240430	101154	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
9	20240430	091204	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230424	0.00	6880	20230424	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
10	20240429	161143	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
11	20240429	151154	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
12	20240429	141108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
13	20240429	131152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
14	20240429	121151	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
15	20240429	111127	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
16	20240429	101152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
17	20240429	091151	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230421	0.00	6880	20230421	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230502	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
18	20240426	161147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
19	20240426	151148	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
20	20240426	141146	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
21	20240426	131147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
22	20240426	121144	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
23	20240426	111139	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
24	20240426	101144	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
25	20240426	091149	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230420	0.00	6880	20230420	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230426	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
26	20240425	161139	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
27	20240425	151144	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
28	20240425	141141	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
29	20240425	131141	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
30	20240425	121138	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
31	20240425	111140	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
32	20240425	101139	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
33	20240425	091143	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230419	0.00	6880	20230419	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230425	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
34	20240424	161120	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
35	20240424	151137	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
36	20240424	141138	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
37	20240424	131141	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
38	20240424	121135	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
39	20240424	111134	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
40	20240424	101131	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
41	20240424	091136	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230418	0.00	6880	20230418	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
42	20240423	161107	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
43	20240423	151131	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
44	20240423	141130	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
45	20240423	131128	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
46	20240423	121127	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
47	20240423	111128	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
48	20240423	101126	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
49	20240423	091129	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230417	0.00	6880	20230417	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
50	20240422	161124	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
51	20240422	151121	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
52	20240422	141123	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
53	20240422	131120	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
54	20240422	121119	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
55	20240422	111121	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
56	20240422	101121	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
57	20240422	091122	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230414	0.00	6880	20230414	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230424	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
58	20240419	161029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
59	20240419	151037	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
60	20240419	141028	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
61	20240419	131029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
62	20240419	121025	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
63	20240419	111039	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
64	20240419	101034	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
65	20240419	091024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230413	0.00	6880	20230413	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230419	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
66	20240418	161026	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
67	20240418	151025	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
68	20240418	141032	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
69	20240418	131022	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
70	20240418	121023	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
71	20240418	111030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
72	20240418	101026	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
73	20240418	091022	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230412	0.00	6880	20230412	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230418	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
74	20240417	161014	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
75	20240417	151030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
76	20240417	141027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
77	20240417	131028	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
78	20240417	121029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
79	20240417	111032	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
80	20240417	101022	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
81	20240417	091019	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230411	0.00	6880	20230411	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
82	20240416	161024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
83	20240416	151023	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
84	20240416	141024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
85	20240416	131021	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
86	20240416	121024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
87	20240416	111019	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
88	20240416	101012	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
89	20240416	091011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230410	0.00	6880	20230410	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
90	20240415	161010	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
91	20240415	151014	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
92	20240415	141008	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
93	20240415	130956	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
94	20240415	121013	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
95	20240415	111011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
96	20240415	101005	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
97	20240415	091014	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230407	0.00	6880	20230407	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230417	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
98	20240412	161004	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
99	20240412	151008	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
100	20240412	141004	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
101	20240412	130953	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
102	20240412	120959	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
103	20240412	110959	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
104	20240412	101000	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
105	20240412	091000	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230406	0.00	6880	20230406	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230412	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
106	20240411	160956	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
107	20240411	151001	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
108	20240411	140959	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
109	20240411	130945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
110	20240411	121000	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
111	20240411	110950	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
112	20240411	100957	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
113	20240411	090956	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230405	0.00	6880	20230405	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230411	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
114	20240409	160939	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
115	20240409	150944	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
116	20240409	140950	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
117	20240409	130942	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
118	20240409	120947	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
119	20240409	110944	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
120	20240409	100937	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
121	20240409	090957	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230404	0.00	6880	20230404	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
122	20240408	160937	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
123	20240408	150945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
124	20240408	140944	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
125	20240408	130938	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
126	20240408	120945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
127	20240408	110947	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
128	20240408	100934	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
129	20240408	090945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230403	0.00	6880	20230403	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230410	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
130	20240405	160941	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
131	20240405	150938	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
132	20240405	140936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
133	20240405	130932	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
134	20240405	120937	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
135	20240405	110943	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
136	20240405	100819	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
137	20240405	090925	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230331	0.00	6880	20230331	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230405	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
138	20240404	160922	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
139	20240404	150921	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
140	20240404	140926	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
141	20240404	130915	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
142	20240404	120921	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
143	20240404	110923	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
144	20240404	100921	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
145	20240404	090924	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230330	0.00	6880	20230330	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230404	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
146	20240403	160919	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
147	20240403	150919	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
148	20240403	140910	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
149	20240403	130915	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
150	20240403	120908	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
151	20240403	110916	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
152	20240403	100915	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
153	20240403	090917	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230329	0.00	6880	20230329	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
154	20240402	160902	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
155	20240402	150910	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
156	20240402	140912	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
157	20240402	130859	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
158	20240402	120857	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
159	20240402	110900	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
160	20240402	100902	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
161	20240402	090900	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-3.41	5.06	12	0.00	-2019.00	1360.00	6880	20230328	0.00	6880	20230328	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
162	20240401	160900	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
163	20240401	150901	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
164	20240401	140856	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
165	20240401	130853	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
166	20240401	120900	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
167	20240401	110859	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
168	20240401	100855	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
169	20240401	090854	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230327	0.00	6880	20230327	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230403	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N