KissMeData/033790/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1634	-11	5	-0.67	213228317	131775	71.52	1645	1700	1586	2135	1152	1645	1618.10	40.19	0	-19351	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	280	16.18	1.17	12	0.77	101.00	1393.00	2895	20230407	-43.56	1155	20230331	41.47	2895	-43.56	20230407	1155	41.47	20230331	2895	-43.56	20230407	829	97.10	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
3	20230731	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1630	-15	5	-0.91	200175905	123788	67.19	1645	1700	1586	2135	1152	1645	1617.09	40.19	0	-18184	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	279	16.14	1.17	12	0.72	101.00	1393.00	2895	20230407	-43.70	1155	20230331	41.13	2895	-43.70	20230407	1155	41.13	20230331	2895	-43.70	20230407	829	96.62	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
4	20230731	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1626	-19	5	-1.16	176111428	108978	59.15	1645	1700	1586	2135	1152	1645	1616.03	40.19	0	-17734	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	278	16.10	1.17	12	0.64	101.00	1393.00	2895	20230407	-43.83	1155	20230331	40.78	2895	-43.83	20230407	1155	40.78	20230331	2895	-43.83	20230407	829	96.14	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
5	20230731	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1617	-28	5	-1.70	160195293	99161	53.82	1645	1700	1586	2135	1152	1645	1615.51	40.19	0	-19354	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	277	16.01	1.16	12	0.58	101.00	1393.00	2895	20230407	-44.15	1155	20230331	40.00	2895	-44.15	20230407	1155	40.00	20230331	2895	-44.15	20230407	829	95.05	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
6	20230731	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1615	-30	5	-1.82	131071291	81043	43.99	1645	1700	1586	2135	1152	1645	1617.31	40.19	0	-15175	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	276	15.99	1.16	12	0.47	101.00	1393.00	2895	20230407	-44.21	1155	20230331	39.83	2895	-44.21	20230407	1155	39.83	20230331	2895	-44.21	20230407	829	94.81	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
7	20230731	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1630	-15	5	-0.91	118244144	73112	39.68	1645	1700	1586	2135	1152	1645	1617.30	40.19	0	-14931	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	279	16.14	1.17	12	0.43	101.00	1393.00	2895	20230407	-43.70	1155	20230331	41.13	2895	-43.70	20230407	1155	41.13	20230331	2895	-43.70	20230407	829	96.62	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
8	20230731	100423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1614	-31	5	-1.88	97031369	60071	32.60	1645	1700	1586	2135	1152	1645	1615.28	40.19	0	-15599	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	276	15.98	1.16	12	0.35	101.00	1393.00	2895	20230407	-44.25	1155	20230331	39.74	2895	-44.25	20230407	1155	39.74	20230331	2895	-44.25	20230407	829	94.69	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
9	20230731	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1646	1	2	0.06	9239970	5617	3.05	1645	1646	1645	2135	1152	1645	1645.00	40.19	0	-2025	1709	1677	1641	1609	1573	1659	1591	86	491	500	1110	1	1	17117100	282	16.30	1.18	12	0.03	101.00	1393.00	2895	20230407	-43.14	1155	20230331	42.51	2895	-43.14	20230407	1155	42.51	20230331	2895	-43.14	20230407	829	98.55	20220801	0.00	N	033790	500	85 억		6879948	N	N	0	N	00	N
10	20230728	160420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1645	-54	5	-3.18	300112297	184054	47.68	1673	1673	1605	2205	1190	1699	1630.57	40.23	0	-58920	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	282	16.29	1.18	12	1.08	101.00	1393.00	2895	20230407	-43.18	1155	20230331	42.42	2895	-43.18	20230407	1155	42.42	20230331	2895	-43.18	20230407	829	98.43	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
11	20230728	150418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1620	-79	5	-4.65	283182551	173694	45.00	1673	1673	1605	2205	1190	1699	1630.35	40.23	0	-54652	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	277	16.04	1.16	12	1.01	101.00	1393.00	2895	20230407	-44.04	1155	20230331	40.26	2895	-44.04	20230407	1155	40.26	20230331	2895	-44.04	20230407	829	95.42	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
12	20230728	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1631	-68	5	-4.00	257942799	158118	40.96	1673	1673	1605	2205	1190	1699	1631.33	40.23	0	-45768	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	279	16.15	1.17	12	0.92	101.00	1393.00	2895	20230407	-43.66	1155	20230331	41.21	2895	-43.66	20230407	1155	41.21	20230331	2895	-43.66	20230407	829	96.74	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
13	20230728	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1628	-71	5	-4.18	239382163	146697	38.00	1673	1673	1605	2205	1190	1699	1631.81	40.23	0	-40676	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	279	16.12	1.17	12	0.86	101.00	1393.00	2895	20230407	-43.77	1155	20230331	40.95	2895	-43.77	20230407	1155	40.95	20230331	2895	-43.77	20230407	829	96.38	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
14	20230728	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1626	-73	5	-4.30	207934449	127402	33.00	1673	1673	1605	2205	1190	1699	1632.11	40.23	0	-36074	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	278	16.10	1.17	12	0.74	101.00	1393.00	2895	20230407	-43.83	1155	20230331	40.78	2895	-43.83	20230407	1155	40.78	20230331	2895	-43.83	20230407	829	96.14	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
15	20230728	110420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1615	-84	5	-4.94	184598915	113032	29.28	1673	1673	1605	2205	1190	1699	1633.16	40.23	0	-38287	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	276	15.99	1.16	12	0.66	101.00	1393.00	2895	20230407	-44.21	1155	20230331	39.83	2895	-44.21	20230407	1155	39.83	20230331	2895	-44.21	20230407	829	94.81	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
16	20230728	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1613	-86	5	-5.06	123826877	75440	19.54	1673	1673	1605	2205	1190	1699	1641.40	40.23	0	-27430	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	276	15.97	1.16	12	0.44	101.00	1393.00	2895	20230407	-44.28	1155	20230331	39.65	2895	-44.28	20230407	1155	39.65	20230331	2895	-44.28	20230407	829	94.57	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
17	20230728	090420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1662	-37	5	-2.18	18036142	10841	2.81	1673	1673	1652	2205	1190	1699	1663.70	40.23	0	2596	1801	1750	1674	1623	1547	1775	1648	86	507	500	1150	1	1	17117100	284	16.46	1.19	12	0.06	101.00	1393.00	2895	20230407	-42.59	1155	20230331	43.90	2895	-42.59	20230407	1155	43.90	20230331	2895	-42.59	20230407	829	100.48	20220728	0.00	N	033790	500	85 억		6886887	N	N	0	N	00	N
18	20230727	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1699	73	2	4.49	647021548	384240	65.36	1602	1725	1598	2110	1139	1626	1683.84	39.33	122862	55666	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	291	16.82	1.22	12	2.24	101.00	1393.00	2895	20230407	-41.31	1155	20230331	47.10	2895	-41.31	20230407	1155	47.10	20230331	2895	-41.31	20230407	829	104.95	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
19	20230727	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1699	73	2	4.49	619251656	367849	62.57	1602	1725	1598	2110	1139	1626	1683.44	39.33	122862	59954	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	291	16.82	1.22	12	2.15	101.00	1393.00	2895	20230407	-41.31	1155	20230331	47.10	2895	-41.31	20230407	1155	47.10	20230331	2895	-41.31	20230407	829	104.95	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
20	20230727	140414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1700	74	2	4.55	591003323	351213	59.74	1602	1725	1598	2110	1139	1626	1682.75	39.33	122862	64149	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	291	16.83	1.22	12	2.05	101.00	1393.00	2895	20230407	-41.28	1155	20230331	47.19	2895	-41.28	20230407	1155	47.19	20230331	2895	-41.28	20230407	829	105.07	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
21	20230727	130416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1685	59	2	3.63	521031878	309965	52.72	1602	1725	1598	2110	1139	1626	1680.94	39.33	122862	45531	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	288	16.68	1.21	12	1.81	101.00	1393.00	2895	20230407	-41.80	1155	20230331	45.89	2895	-41.80	20230407	1155	45.89	20230331	2895	-41.80	20230407	829	103.26	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
22	20230727	120417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1690	64	2	3.94	499581320	297229	50.56	1602	1725	1598	2110	1139	1626	1680.80	39.33	122862	44128	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	289	16.73	1.21	12	1.74	101.00	1393.00	2895	20230407	-41.62	1155	20230331	46.32	2895	-41.62	20230407	1155	46.32	20230331	2895	-41.62	20230407	829	103.86	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
23	20230727	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1719	93	2	5.72	368562394	219708	37.37	1602	1725	1598	2110	1139	1626	1677.51	39.33	122862	19188	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	294	17.02	1.23	12	1.28	101.00	1393.00	2895	20230407	-40.62	1155	20230331	48.83	2895	-40.62	20230407	1155	48.83	20230331	2895	-40.62	20230407	829	107.36	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
24	20230727	100415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1665	39	2	2.40	115324557	71105	12.09	1602	1665	1598	2110	1139	1626	1621.89	39.33	122862	-3033	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	285	16.49	1.20	12	0.42	101.00	1393.00	2895	20230407	-42.49	1155	20230331	44.16	2895	-42.49	20230407	1155	44.16	20230331	2895	-42.49	20230407	829	100.84	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
25	20230727	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1609	-17	5	-1.05	29716795	18548	3.15	1602	1609	1598	2110	1139	1626	1602.16	39.33	122862	-6829	1785	1705	1590	1510	1395	1745	1550	86	485	500	1100	1	1	17117100	275	15.93	1.16	12	0.11	101.00	1393.00	2895	20230407	-44.42	1155	20230331	39.31	2895	-44.42	20230407	1155	39.31	20230331	2895	-44.42	20230407	829	94.09	20220727	0.00	N	033790	500	85 억		6732502	N	N	0	N	00	N
26	20230726	160415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1626	56	2	3.57	928312718	587439	385.47	1570	1670	1475	2040	1099	1570	1580.25	38.61	0	41442	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	278	16.10	1.17	12	3.43	101.00	1393.00	2895	20230407	-43.83	1155	20230331	40.78	2895	-43.83	20230407	1155	40.78	20230331	2895	-43.83	20230407	829	96.14	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
27	20230726	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1583	13	2	0.83	877880260	555494	364.51	1570	1670	1475	2040	1099	1570	1580.36	38.61	0	39887	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	271	15.67	1.14	12	3.25	101.00	1393.00	2895	20230407	-45.32	1155	20230331	37.06	2895	-45.32	20230407	1155	37.06	20230331	2895	-45.32	20230407	829	90.95	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
28	20230726	140417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1566	-4	5	-0.25	773179164	489251	321.04	1570	1670	1475	2040	1099	1570	1580.33	38.61	0	16057	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	268	15.50	1.12	12	2.86	101.00	1393.00	2895	20230407	-45.91	1155	20230331	35.58	2895	-45.91	20230407	1155	35.58	20230331	2895	-45.91	20230407	829	88.90	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
29	20230726	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1566	-4	5	-0.25	689714099	436005	286.10	1570	1670	1475	2040	1099	1570	1581.90	38.61	0	18340	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	268	15.50	1.12	12	2.55	101.00	1393.00	2895	20230407	-45.91	1155	20230331	35.58	2895	-45.91	20230407	1155	35.58	20230331	2895	-45.91	20230407	829	88.90	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
30	20230726	120415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1609	39	2	2.48	667739771	422108	276.98	1570	1670	1475	2040	1099	1570	1581.92	38.61	0	23698	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	275	15.93	1.16	12	2.47	101.00	1393.00	2895	20230407	-44.42	1155	20230331	39.31	2895	-44.42	20230407	1155	39.31	20230331	2895	-44.42	20230407	829	94.09	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
31	20230726	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1596	26	2	1.66	616292497	390026	255.93	1570	1670	1475	2040	1099	1570	1580.13	38.61	0	19505	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	273	15.80	1.15	12	2.28	101.00	1393.00	2895	20230407	-44.87	1155	20230331	38.18	2895	-44.87	20230407	1155	38.18	20230331	2895	-44.87	20230407	829	92.52	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
32	20230726	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1576	6	2	0.38	309830080	200010	131.25	1570	1589	1475	2040	1099	1570	1549.07	38.61	0	-14292	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	270	15.60	1.13	12	1.17	101.00	1393.00	2895	20230407	-45.56	1155	20230331	36.45	2895	-45.56	20230407	1155	36.45	20230331	2895	-45.56	20230407	829	90.11	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
33	20230726	090411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1525	-45	5	-2.87	85427426	54966	36.07	1570	1570	1524	2040	1099	1570	1554.17	38.61	0	-5963	1598	1583	1555	1540	1512	1591	1548	86	470	500	1060	1	1	17117100	261	15.10	1.09	12	0.32	101.00	1393.00	2895	20230407	-47.32	1155	20230331	32.03	2895	-47.32	20230407	1155	32.03	20230331	2895	-47.32	20230407	829	83.96	20220726	0.00	N	033790	500	85 억		6609640	N	N	0	N	00	N
34	20230725	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	10	2	0.64	235176391	152342	106.33	1550	1570	1527	2025	1092	1560	1543.74	38.59	0	3362	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	269	15.54	1.13	12	0.89	101.00	1393.00	2895	20230407	-45.77	1155	20230331	35.93	2895	-45.77	20230407	1155	35.93	20230331	2895	-45.77	20230407	829	89.38	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
35	20230725	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1557	-3	5	-0.19	214039763	138729	96.83	1550	1570	1527	2025	1092	1560	1542.86	38.59	0	3868	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	267	15.42	1.12	12	0.81	101.00	1393.00	2895	20230407	-46.22	1155	20230331	34.81	2895	-46.22	20230407	1155	34.81	20230331	2895	-46.22	20230407	829	87.82	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
36	20230725	140409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	10	2	0.64	202703477	131459	91.75	1550	1570	1527	2025	1092	1560	1541.95	38.59	0	3810	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	269	15.54	1.13	12	0.77	101.00	1393.00	2895	20230407	-45.77	1155	20230331	35.93	2895	-45.77	20230407	1155	35.93	20230331	2895	-45.77	20230407	829	89.38	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
37	20230725	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1527	-33	5	-2.12	112025291	73033	50.97	1550	1557	1527	2025	1092	1560	1533.90	38.59	0	-8516	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	261	15.12	1.10	12	0.43	101.00	1393.00	2895	20230407	-47.25	1155	20230331	32.21	2895	-47.25	20230407	1155	32.21	20230331	2895	-47.25	20230407	829	84.20	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
38	20230725	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1528	-32	5	-2.05	93597141	60966	42.55	1550	1557	1527	2025	1092	1560	1535.24	38.59	0	-7039	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	262	15.13	1.10	12	0.36	101.00	1393.00	2895	20230407	-47.22	1155	20230331	32.29	2895	-47.22	20230407	1155	32.29	20230331	2895	-47.22	20230407	829	84.32	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
39	20230725	110412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1535	-25	5	-1.60	69753998	45390	31.68	1550	1557	1527	2025	1092	1560	1536.77	38.59	0	-2203	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	263	15.20	1.10	12	0.27	101.00	1393.00	2895	20230407	-46.98	1155	20230331	32.90	2895	-46.98	20230407	1155	32.90	20230331	2895	-46.98	20230407	829	85.16	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
40	20230725	100410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1553	-7	5	-0.45	43713379	28482	19.88	1550	1557	1527	2025	1092	1560	1534.77	38.59	0	-416	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	266	15.38	1.11	12	0.17	101.00	1393.00	2895	20230407	-46.36	1155	20230331	34.46	2895	-46.36	20230407	1155	34.46	20230331	2895	-46.36	20230407	829	87.33	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
41	20230725	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1556	-4	5	-0.26	6625924	4275	2.98	1550	1557	1544	2025	1092	1560	1549.92	38.59	0	-725	1637	1598	1559	1520	1481	1579	1501	86	466	500	1060	1	1	17117100	266	15.41	1.12	12	0.02	101.00	1393.00	2895	20230407	-46.25	1155	20230331	34.72	2895	-46.25	20230407	1155	34.72	20230331	2895	-46.25	20230407	829	87.70	20220725	0.00	N	033790	500	85 억		6605365	N	N	0	N	00	N
42	20230724	160410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1560	-40	5	-2.50	220285201	142965	110.80	1598	1598	1520	2080	1120	1600	1540.82	38.76	0	-29520	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	267	15.45	1.12	12	0.84	101.00	1393.00	2895	20230407	-46.11	1155	20230331	35.06	2895	-46.11	20230407	1155	35.06	20230331	2895	-46.11	20230407	829	88.18	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
43	20230724	150408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1557	-43	5	-2.69	215659723	139989	108.49	1598	1598	1520	2080	1120	1600	1540.55	38.76	0	-29931	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	267	15.42	1.12	12	0.82	101.00	1393.00	2895	20230407	-46.22	1155	20230331	34.81	2895	-46.22	20230407	1155	34.81	20230331	2895	-46.22	20230407	829	87.82	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
44	20230724	140407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1541	-59	5	-3.69	208356769	135293	104.85	1598	1598	1520	2080	1120	1600	1540.04	38.76	0	-27613	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	264	15.26	1.11	12	0.79	101.00	1393.00	2895	20230407	-46.77	1155	20230331	33.42	2895	-46.77	20230407	1155	33.42	20230331	2895	-46.77	20230407	829	85.89	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
45	20230724	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1538	-62	5	-3.88	204434927	132748	102.88	1598	1598	1520	2080	1120	1600	1540.02	38.76	0	-26582	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	263	15.23	1.10	12	0.78	101.00	1393.00	2895	20230407	-46.87	1155	20230331	33.16	2895	-46.87	20230407	1155	33.16	20230331	2895	-46.87	20230407	829	85.52	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
46	20230724	120408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1522	-78	5	-4.88	188787834	122543	94.97	1598	1598	1520	2080	1120	1600	1540.58	38.76	0	-22728	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	261	15.07	1.09	12	0.72	101.00	1393.00	2895	20230407	-47.43	1155	20230331	31.77	2895	-47.43	20230407	1155	31.77	20230331	2895	-47.43	20230407	829	83.59	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
47	20230724	110412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1533	-67	5	-4.19	118064138	76243	59.09	1598	1598	1530	2080	1120	1600	1548.52	38.76	0	-14799	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	262	15.18	1.10	12	0.45	101.00	1393.00	2895	20230407	-47.05	1155	20230331	32.73	2895	-47.05	20230407	1155	32.73	20230331	2895	-47.05	20230407	829	84.92	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
48	20230724	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1535	-65	5	-4.06	106616596	68770	53.30	1598	1598	1530	2080	1120	1600	1550.34	38.76	0	-10469	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	263	15.20	1.10	12	0.40	101.00	1393.00	2895	20230407	-46.98	1155	20230331	32.90	2895	-46.98	20230407	1155	32.90	20230331	2895	-46.98	20230407	829	85.16	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
49	20230724	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1574	-26	5	-1.62	8166314	5120	3.97	1598	1598	1574	2080	1120	1600	1594.98	38.76	0	-1550	1662	1630	1605	1573	1548	1618	1561	86	480	500	1080	1	1	17117100	269	15.58	1.13	12	0.03	101.00	1393.00	2895	20230407	-45.63	1155	20230331	36.28	2895	-45.63	20230407	1155	36.28	20230331	2895	-45.63	20230407	829	89.87	20220725	0.02	N	033790	500	85 억		6634796	N	N	0	N	00	N
50	20230721	160404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1600	-54	5	-3.26	206349303	128532	162.22	1637	1637	1580	2150	1158	1654	1605.43	38.92	0	-26150	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	274	15.84	1.15	12	0.75	101.00	1393.00	2895	20230407	-44.73	1155	20230331	38.53	2895	-44.73	20230407	1155	38.53	20230331	2895	-44.73	20230407	829	93.00	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
51	20230721	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1589	-65	5	-3.93	194002024	120794	152.46	1637	1637	1580	2150	1158	1654	1606.06	38.92	0	-24158	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	272	15.73	1.14	12	0.71	101.00	1393.00	2895	20230407	-45.11	1155	20230331	37.58	2895	-45.11	20230407	1155	37.58	20230331	2895	-45.11	20230407	829	91.68	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
52	20230721	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1606	-48	5	-2.90	131053415	81376	102.71	1637	1637	1595	2150	1158	1654	1610.47	38.92	0	-12135	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	275	15.90	1.15	12	0.48	101.00	1393.00	2895	20230407	-44.53	1155	20230331	39.05	2895	-44.53	20230407	1155	39.05	20230331	2895	-44.53	20230407	829	93.73	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
53	20230721	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1608	-46	5	-2.78	82153251	50867	64.20	1637	1637	1595	2150	1158	1654	1615.06	38.92	0	-18009	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	275	15.92	1.15	12	0.30	101.00	1393.00	2895	20230407	-44.46	1155	20230331	39.22	2895	-44.46	20230407	1155	39.22	20230331	2895	-44.46	20230407	829	93.97	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
54	20230721	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1617	-37	5	-2.24	43680362	27000	34.08	1637	1637	1595	2150	1158	1654	1617.79	38.92	0	-5962	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	277	16.01	1.16	12	0.16	101.00	1393.00	2895	20230407	-44.15	1155	20230331	40.00	2895	-44.15	20230407	1155	40.00	20230331	2895	-44.15	20230407	829	95.05	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
55	20230721	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1623	-31	5	-1.87	41636506	25738	32.48	1637	1637	1595	2150	1158	1654	1617.71	38.92	0	-5200	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	278	16.07	1.17	12	0.15	101.00	1393.00	2895	20230407	-43.94	1155	20230331	40.52	2895	-43.94	20230407	1155	40.52	20230331	2895	-43.94	20230407	829	95.78	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
56	20230721	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1629	-25	5	-1.51	23041639	14245	17.98	1637	1637	1595	2150	1158	1654	1617.52	38.92	0	-242	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	279	16.13	1.17	12	0.08	101.00	1393.00	2895	20230407	-43.73	1155	20230331	41.04	2895	-43.73	20230407	1155	41.04	20230331	2895	-43.73	20230407	829	96.50	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
57	20230721	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1614	-40	5	-2.42	3544221	2169	2.74	1637	1637	1614	2150	1158	1654	1634.03	38.92	0	-979	1680	1667	1641	1628	1602	1673	1634	86	496	500	1120	1	1	17117100	276	15.98	1.16	12	0.01	101.00	1393.00	2895	20230407	-44.25	1155	20230331	39.74	2895	-44.25	20230407	1155	39.74	20230331	2895	-44.25	20230407	829	94.69	20220721	0.02	N	033790	500	85 억		6662233	N	N	0	N	00	N
58	20230720	160407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1654	-7	5	-0.42	129180491	79216	64.25	1646	1654	1615	2155	1163	1661	1630.74	38.87	0	7421	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	283	16.38	1.19	12	0.46	101.00	1393.00	2895	20230407	-42.87	1155	20230331	43.20	2895	-42.87	20230407	1155	43.20	20230331	2895	-42.87	20230407	829	99.52	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
59	20230720	150404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1629	-32	5	-1.93	116140576	71279	57.81	1646	1649	1615	2155	1163	1661	1629.38	38.87	0	7407	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	279	16.13	1.17	12	0.42	101.00	1393.00	2895	20230407	-43.73	1155	20230331	41.04	2895	-43.73	20230407	1155	41.04	20230331	2895	-43.73	20230407	829	96.50	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
60	20230720	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1638	-23	5	-1.38	102359171	62835	50.97	1646	1649	1615	2155	1163	1661	1629.02	38.87	0	5500	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	280	16.22	1.18	12	0.37	101.00	1393.00	2895	20230407	-43.42	1155	20230331	41.82	2895	-43.42	20230407	1155	41.82	20230331	2895	-43.42	20230407	829	97.59	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
61	20230720	130404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1631	-30	5	-1.81	84583385	51935	42.12	1646	1649	1615	2155	1163	1661	1628.64	38.87	0	3926	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	279	16.15	1.17	12	0.30	101.00	1393.00	2895	20230407	-43.66	1155	20230331	41.21	2895	-43.66	20230407	1155	41.21	20230331	2895	-43.66	20230407	829	96.74	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
62	20230720	120408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1638	-23	5	-1.38	84142728	51665	41.91	1646	1649	1615	2155	1163	1661	1628.62	38.87	0	3904	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	280	16.22	1.18	12	0.30	101.00	1393.00	2895	20230407	-43.42	1155	20230331	41.82	2895	-43.42	20230407	1155	41.82	20230331	2895	-43.42	20230407	829	97.59	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
63	20230720	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1636	-25	5	-1.51	65870661	40493	32.84	1646	1649	1615	2155	1163	1661	1626.72	38.87	0	2626	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	280	16.20	1.17	12	0.24	101.00	1393.00	2895	20230407	-43.49	1155	20230331	41.65	2895	-43.49	20230407	1155	41.65	20230331	2895	-43.49	20230407	829	97.35	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
64	20230720	100403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1627	-34	5	-2.05	59670537	36691	29.76	1646	1649	1615	2155	1163	1661	1626.30	38.87	0	483	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	278	16.11	1.17	12	0.21	101.00	1393.00	2895	20230407	-43.80	1155	20230331	40.87	2895	-43.80	20230407	1155	40.87	20230331	2895	-43.80	20230407	829	96.26	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
65	20230720	090403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1644	-17	5	-1.02	6507340	3954	3.21	1646	1649	1644	2155	1163	1661	1645.76	38.87	0	-1108	1708	1684	1660	1636	1612	1672	1624	86	496	500	1120	1	1	17117100	281	16.28	1.18	12	0.02	101.00	1393.00	2895	20230407	-43.21	1155	20230331	42.34	2895	-43.21	20230407	1155	42.34	20230331	2895	-43.21	20230407	829	98.31	20220720	0.02	N	033790	500	85 억		6652812	N	N	0	N	00	N
66	20230719	160411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1661	-24	5	-1.42	201905871	122290	70.45	1668	1684	1636	2190	1180	1685	1650.97	39.04	0	-28913	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	284	16.45	1.19	12	0.71	101.00	1393.00	2895	20230407	-42.63	1155	20230331	43.81	2895	-42.63	20230407	1155	43.81	20230331	2895	-42.63	20230407	829	100.36	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
67	20230719	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1646	-39	5	-2.31	185413434	112287	64.69	1668	1684	1636	2190	1180	1685	1651.17	39.04	0	-27450	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	282	16.30	1.18	12	0.66	101.00	1393.00	2895	20230407	-43.14	1155	20230331	42.51	2895	-43.14	20230407	1155	42.51	20230331	2895	-43.14	20230407	829	98.55	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
68	20230719	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1642	-43	5	-2.55	180145142	109082	62.84	1668	1684	1636	2190	1180	1685	1651.39	39.04	0	-27820	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	281	16.26	1.18	12	0.64	101.00	1393.00	2895	20230407	-43.28	1155	20230331	42.16	2895	-43.28	20230407	1155	42.16	20230331	2895	-43.28	20230407	829	98.07	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
69	20230719	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1640	-45	5	-2.67	164075414	99295	57.20	1668	1684	1636	2190	1180	1685	1652.32	39.04	0	-28014	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	281	16.24	1.18	12	0.58	101.00	1393.00	2895	20230407	-43.35	1155	20230331	41.99	2895	-43.35	20230407	1155	41.99	20230331	2895	-43.35	20230407	829	97.83	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
70	20230719	120409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1650	-35	5	-2.08	149113739	90198	51.96	1668	1684	1636	2190	1180	1685	1653.09	39.04	0	-28048	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	282	16.34	1.18	12	0.53	101.00	1393.00	2895	20230407	-43.01	1155	20230331	42.86	2895	-43.01	20230407	1155	42.86	20230331	2895	-43.01	20230407	829	99.03	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
71	20230719	110410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1649	-36	5	-2.14	140662495	85093	49.02	1668	1684	1636	2190	1180	1685	1652.95	39.04	0	-26692	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	282	16.33	1.18	12	0.50	101.00	1393.00	2895	20230407	-43.04	1155	20230331	42.77	2895	-43.04	20230407	1155	42.77	20230331	2895	-43.04	20230407	829	98.91	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
72	20230719	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1640	-45	5	-2.67	122791757	74253	42.78	1668	1684	1636	2190	1180	1685	1653.59	39.04	0	-31305	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	281	16.24	1.18	12	0.43	101.00	1393.00	2895	20230407	-43.35	1155	20230331	41.99	2895	-43.35	20230407	1155	41.99	20230331	2895	-43.35	20230407	829	97.83	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
73	20230719	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1671	-14	5	-0.83	9882044	5946	3.43	1668	1683	1657	2190	1180	1685	1660.92	39.04	0	-4208	1751	1717	1690	1656	1629	1735	1674	86	505	500	1140	1	1	17117100	286	16.54	1.20	12	0.03	101.00	1393.00	2895	20230407	-42.28	1155	20230331	44.68	2895	-42.28	20230407	1155	44.68	20230331	2895	-42.28	20230407	829	101.57	20220719	0.00	N	033790	500	85 억		6681725	N	N	0	N	00	N
74	20230718	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1685	-6	5	-0.35	291928653	173584	80.45	1674	1724	1663	2195	1184	1691	1681.75	39.02	0	2160	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	288	16.68	1.21	12	1.01	101.00	1393.00	2895	20230407	-41.80	1155	20230331	45.89	2895	-41.80	20230407	1155	45.89	20230331	2895	-41.80	20230407	829	103.26	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
75	20230718	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1667	-24	5	-1.42	278510967	165565	76.73	1674	1724	1663	2195	1184	1691	1682.18	39.02	0	1054	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	285	16.50	1.20	12	0.97	101.00	1393.00	2895	20230407	-42.42	1155	20230331	44.33	2895	-42.42	20230407	1155	44.33	20230331	2895	-42.42	20230407	829	101.09	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
76	20230718	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1672	-19	5	-1.12	261089709	155129	71.90	1674	1724	1663	2195	1184	1691	1683.05	39.02	0	-173	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	286	16.55	1.20	12	0.91	101.00	1393.00	2895	20230407	-42.25	1155	20230331	44.76	2895	-42.25	20230407	1155	44.76	20230331	2895	-42.25	20230407	829	101.69	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
77	20230718	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1671	-20	5	-1.18	257742001	153126	70.97	1674	1724	1663	2195	1184	1691	1683.20	39.02	0	-600	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	286	16.54	1.20	12	0.89	101.00	1393.00	2895	20230407	-42.28	1155	20230331	44.68	2895	-42.28	20230407	1155	44.68	20230331	2895	-42.28	20230407	829	101.57	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
78	20230718	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1666	-25	5	-1.48	249628430	148269	68.72	1674	1724	1663	2195	1184	1691	1683.62	39.02	0	-2797	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	285	16.50	1.20	12	0.87	101.00	1393.00	2895	20230407	-42.45	1155	20230331	44.24	2895	-42.45	20230407	1155	44.24	20230331	2895	-42.45	20230407	829	100.97	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
79	20230718	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1665	-26	5	-1.54	219048398	129963	60.23	1674	1724	1665	2195	1184	1691	1685.47	39.02	0	-3078	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	285	16.49	1.20	12	0.76	101.00	1393.00	2895	20230407	-42.49	1155	20230331	44.16	2895	-42.49	20230407	1155	44.16	20230331	2895	-42.49	20230407	829	100.84	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
80	20230718	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1695	4	2	0.24	124464665	73337	33.99	1674	1724	1666	2195	1184	1691	1697.16	39.02	0	24665	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	290	16.78	1.22	12	0.43	101.00	1393.00	2895	20230407	-41.45	1155	20230331	46.75	2895	-41.45	20230407	1155	46.75	20230331	2895	-41.45	20230407	829	104.46	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
81	20230718	090405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1685	-6	5	-0.35	7856159	4689	2.17	1674	1686	1666	2195	1184	1691	1675.37	39.02	0	250	1757	1724	1692	1659	1627	1708	1643	86	505	500	1140	1	1	17117100	288	16.68	1.21	12	0.03	101.00	1393.00	2895	20230407	-41.80	1155	20230331	45.89	2895	-41.80	20230407	1155	45.89	20230331	2895	-41.80	20230407	829	103.26	20220718	0.00	N	033790	500	85 억		6678652	N	N	0	N	00	N
82	20230717	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1691	-36	5	-2.08	366523604	215768	41.94	1725	1725	1660	2245	1209	1727	1698.69	39.06	0	-7526	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	289	16.74	1.21	12	1.26	101.00	1393.00	2895	20230407	-41.59	1155	20230331	46.41	2895	-41.59	20230407	1155	46.41	20230331	2895	-41.59	20230407	829	103.98	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
83	20230717	150403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1691	-36	5	-2.08	349119877	205487	39.94	1725	1725	1660	2245	1209	1727	1698.99	39.06	0	-8353	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	289	16.74	1.21	12	1.20	101.00	1393.00	2895	20230407	-41.59	1155	20230331	46.41	2895	-41.59	20230407	1155	46.41	20230331	2895	-41.59	20230407	829	103.98	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
84	20230717	140405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1704	-23	5	-1.33	272686369	160309	31.16	1725	1725	1660	2245	1209	1727	1701.00	39.06	0	-10365	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	292	16.87	1.22	12	0.94	101.00	1393.00	2895	20230407	-41.14	1155	20230331	47.53	2895	-41.14	20230407	1155	47.53	20230331	2895	-41.14	20230407	829	105.55	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
85	20230717	130402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1700	-27	5	-1.56	232328635	136537	26.54	1725	1725	1660	2245	1209	1727	1701.58	39.06	0	-10793	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	291	16.83	1.22	12	0.80	101.00	1393.00	2895	20230407	-41.28	1155	20230331	47.19	2895	-41.28	20230407	1155	47.19	20230331	2895	-41.28	20230407	829	105.07	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
86	20230717	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1722	-5	5	-0.29	173291364	101897	19.81	1725	1725	1660	2245	1209	1727	1700.65	39.06	0	-11690	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	295	17.05	1.24	12	0.60	101.00	1393.00	2895	20230407	-40.52	1155	20230331	49.09	2895	-40.52	20230407	1155	49.09	20230331	2895	-40.52	20230407	829	107.72	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
87	20230717	110402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1718	-9	5	-0.52	158951471	93544	18.18	1725	1725	1660	2245	1209	1727	1699.22	39.06	0	-12999	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	294	17.01	1.23	12	0.55	101.00	1393.00	2895	20230407	-40.66	1155	20230331	48.74	2895	-40.66	20230407	1155	48.74	20230331	2895	-40.66	20230407	829	107.24	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
88	20230717	100403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1717	-10	5	-0.58	127598548	75219	14.62	1725	1725	1660	2245	1209	1727	1696.36	39.06	0	-12340	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	294	17.00	1.23	12	0.44	101.00	1393.00	2895	20230407	-40.69	1155	20230331	48.66	2895	-40.69	20230407	1155	48.66	20230331	2895	-40.69	20230407	829	107.12	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
89	20230717	090402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1685	-42	5	-2.43	21100445	12365	2.40	1725	1725	1660	2245	1209	1727	1706.47	39.06	0	-5461	1834	1780	1724	1670	1614	1807	1697	86	518	500	1170	1	1	17117100	288	16.68	1.21	12	0.07	101.00	1393.00	2895	20230407	-41.80	1155	20230331	45.89	2895	-41.80	20230407	1155	45.89	20230331	2895	-41.80	20230407	829	103.26	20220718	0.00	N	033790	500	85 억		6685179	N	N	0	N	00	N
90	20230714	160402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1727	43	2	2.55	891486131	513921	140.20	1668	1778	1668	2185	1179	1684	1734.69	38.84	0	37768	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	296	17.10	1.24	12	3.00	101.00	1393.00	2895	20230407	-40.35	1155	20230331	49.52	2895	-40.35	20230407	1155	49.52	20230331	2895	-40.35	20230407	829	108.32	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
91	20230714	150403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1717	33	2	1.96	856187681	493394	134.60	1668	1778	1668	2185	1179	1684	1735.30	38.84	0	36296	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	294	17.00	1.23	12	2.88	101.00	1393.00	2895	20230407	-40.69	1155	20230331	48.66	2895	-40.69	20230407	1155	48.66	20230331	2895	-40.69	20230407	829	107.12	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
92	20230714	140405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1717	33	2	1.96	795811280	458043	124.96	1668	1778	1668	2185	1179	1684	1737.42	38.84	0	33007	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	294	17.00	1.23	12	2.68	101.00	1393.00	2895	20230407	-40.69	1155	20230331	48.66	2895	-40.69	20230407	1155	48.66	20230331	2895	-40.69	20230407	829	107.12	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
93	20230714	130401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1714	30	2	1.78	747153631	429560	117.19	1668	1778	1668	2185	1179	1684	1739.35	38.84	0	32538	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	293	16.97	1.23	12	2.51	101.00	1393.00	2895	20230407	-40.79	1155	20230331	48.40	2895	-40.79	20230407	1155	48.40	20230331	2895	-40.79	20230407	829	106.76	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
94	20230714	120401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1709	25	2	1.48	711851130	408980	111.57	1668	1778	1668	2185	1179	1684	1740.55	38.84	0	32082	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	293	16.92	1.23	12	2.39	101.00	1393.00	2895	20230407	-40.97	1155	20230331	47.97	2895	-40.97	20230407	1155	47.97	20230331	2895	-40.97	20230407	829	106.15	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
95	20230714	110403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1705	21	2	1.25	692432257	397623	108.47	1668	1778	1668	2185	1179	1684	1741.43	38.84	0	32149	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	292	16.88	1.22	12	2.32	101.00	1393.00	2895	20230407	-41.11	1155	20230331	47.62	2895	-41.11	20230407	1155	47.62	20230331	2895	-41.11	20230407	829	105.67	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
96	20230714	100405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1704	20	2	1.19	606730752	347556	94.81	1668	1778	1668	2185	1179	1684	1745.71	38.84	0	27815	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	292	16.87	1.22	12	2.03	101.00	1393.00	2895	20230407	-41.14	1155	20230331	47.53	2895	-41.14	20230407	1155	47.53	20230331	2895	-41.14	20230407	829	105.55	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
97	20230714	090403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1683	-1	5	-0.06	10051194	5998	1.64	1668	1684	1668	2185	1179	1684	1675.76	38.84	0	-392	1749	1716	1663	1630	1577	1690	1604	86	503	500	1140	1	1	17117100	288	16.66	1.21	12	0.04	101.00	1393.00	2895	20230407	-41.87	1155	20230331	45.71	2895	-41.87	20230407	1155	45.71	20230331	2895	-41.87	20230407	829	103.02	20220714	0.00	N	033790	500	85 억		6649080	N	N	0	N	00	N
98	20230713	160402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1684	-4	5	-0.24	603801743	366557	180.78	1693	1696	1610	2190	1182	1688	1647.22	38.56	0	50330	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	288	16.67	1.21	12	2.14	101.00	1393.00	2895	20230407	-41.83	1155	20230331	45.80	2895	-41.83	20230407	1155	45.80	20230331	2895	-41.83	20230407	829	103.14	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
99	20230713	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1672	-16	5	-0.95	585978438	355915	175.53	1693	1696	1610	2190	1182	1688	1646.40	38.56	0	49465	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	286	16.55	1.20	12	2.08	101.00	1393.00	2895	20230407	-42.25	1155	20230331	44.76	2895	-42.25	20230407	1155	44.76	20230331	2895	-42.25	20230407	829	101.69	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
100	20230713	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1680	-8	5	-0.47	535415754	325663	160.61	1693	1696	1610	2190	1182	1688	1644.08	38.56	0	38513	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	288	16.63	1.21	12	1.90	101.00	1393.00	2895	20230407	-41.97	1155	20230331	45.45	2895	-41.97	20230407	1155	45.45	20230331	2895	-41.97	20230407	829	102.65	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
101	20230713	130400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1686	-2	5	-0.12	492287627	299834	147.87	1693	1696	1610	2190	1182	1688	1641.87	38.56	0	34827	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	289	16.69	1.21	12	1.75	101.00	1393.00	2895	20230407	-41.76	1155	20230331	45.97	2895	-41.76	20230407	1155	45.97	20230331	2895	-41.76	20230407	829	103.38	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
102	20230713	120356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1642	-46	5	-2.73	432033903	263813	130.11	1693	1694	1610	2190	1182	1688	1637.65	38.56	0	27482	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	281	16.26	1.18	12	1.54	101.00	1393.00	2895	20230407	-43.28	1155	20230331	42.16	2895	-43.28	20230407	1155	42.16	20230331	2895	-43.28	20230407	829	98.07	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
103	20230713	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1631	-57	5	-3.38	411406256	251223	123.90	1693	1694	1610	2190	1182	1688	1637.61	38.56	0	24764	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	279	16.15	1.17	12	1.47	101.00	1393.00	2895	20230407	-43.66	1155	20230331	41.21	2895	-43.66	20230407	1155	41.21	20230331	2895	-43.66	20230407	829	96.74	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
104	20230713	100359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1648	-40	5	-2.37	64185431	38353	18.91	1693	1694	1648	2190	1182	1688	1673.54	38.56	0	-5998	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	282	16.32	1.18	12	0.22	101.00	1393.00	2895	20230407	-43.07	1155	20230331	42.68	2895	-43.07	20230407	1155	42.68	20230331	2895	-43.07	20230407	829	98.79	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
105	20230713	090327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1681	-7	5	-0.41	30973600	18341	9.05	1693	1694	1681	2190	1182	1688	1688.76	38.56	0	-6027	1769	1728	1667	1626	1565	1749	1647	86	504	500	1140	1	1	17117100	288	16.64	1.21	12	0.11	101.00	1393.00	2895	20230407	-41.93	1155	20230331	45.54	2895	-41.93	20230407	1155	45.54	20230331	2895	-41.93	20230407	829	102.77	20220713	0.00	N	033790	500	85 억		6600619	N	N	0	N	00	N
106	20230712	160356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1688	90	2	5.63	336757323	202173	53.76	1606	1708	1606	2075	1119	1598	1665.62	38.34	0	40131	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	289	16.71	1.21	12	1.18	101.00	1393.00	2895	20230407	-41.69	1155	20230331	46.15	2895	-41.69	20230407	1155	46.15	20230331	2895	-41.69	20230407	829	103.62	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
107	20230712	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1673	75	2	4.69	316271882	189952	50.51	1606	1708	1606	2075	1119	1598	1665.01	38.34	0	44169	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	286	16.56	1.20	12	1.11	101.00	1393.00	2895	20230407	-42.21	1155	20230331	44.85	2895	-42.21	20230407	1155	44.85	20230331	2895	-42.21	20230407	829	101.81	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
108	20230712	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1678	80	2	5.01	286508283	172038	45.75	1606	1708	1606	2075	1119	1598	1665.38	38.34	0	39607	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	287	16.61	1.20	12	1.01	101.00	1393.00	2895	20230407	-42.04	1155	20230331	45.28	2895	-42.04	20230407	1155	45.28	20230331	2895	-42.04	20230407	829	102.41	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
109	20230712	130356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1678	80	2	5.01	175819547	106297	28.27	1606	1688	1606	2075	1119	1598	1654.04	38.34	0	14998	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	287	16.61	1.20	12	0.62	101.00	1393.00	2895	20230407	-42.04	1155	20230331	45.28	2895	-42.04	20230407	1155	45.28	20230331	2895	-42.04	20230407	829	102.41	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
110	20230712	120357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1671	73	2	4.57	160774613	97295	25.87	1606	1688	1606	2075	1119	1598	1652.44	38.34	0	8355	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	286	16.54	1.20	12	0.57	101.00	1393.00	2895	20230407	-42.28	1155	20230331	44.68	2895	-42.28	20230407	1155	44.68	20230331	2895	-42.28	20230407	829	101.57	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
111	20230712	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1671	73	2	4.57	141567129	85774	22.81	1606	1688	1606	2075	1119	1598	1650.47	38.34	0	9672	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	286	16.54	1.20	12	0.50	101.00	1393.00	2895	20230407	-42.28	1155	20230331	44.68	2895	-42.28	20230407	1155	44.68	20230331	2895	-42.28	20230407	829	101.57	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
112	20230712	100358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1679	81	2	5.07	134249930	81385	21.64	1606	1688	1606	2075	1119	1598	1649.57	38.34	0	8848	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	287	16.62	1.21	12	0.48	101.00	1393.00	2895	20230407	-42.00	1155	20230331	45.37	2895	-42.00	20230407	1155	45.37	20230331	2895	-42.00	20230407	829	102.53	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
113	20230712	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1619	21	2	1.31	11999089	7464	1.98	1606	1649	1606	2075	1119	1598	1607.59	38.34	0	-1099	1647	1622	1592	1567	1537	1635	1580	86	478	500	1080	1	1	17117100	277	16.03	1.16	12	0.04	101.00	1393.00	2895	20230407	-44.08	1155	20230331	40.17	2895	-44.08	20230407	1155	40.17	20230331	2895	-44.08	20230407	829	95.30	20220712	0.00	N	033790	500	85 억		6562401	N	N	0	N	00	N
114	20230711	160351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1598	28	2	1.78	597905161	376053	325.20	1562	1617	1562	2040	1099	1570	1589.95	38.08	0	44823	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	274	15.82	1.15	12	2.20	101.00	1393.00	2895	20230407	-44.80	1155	20230331	38.35	2895	-44.80	20230407	1155	38.35	20230331	2895	-44.80	20230407	829	92.76	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
115	20230711	150351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1591	21	2	1.34	420345564	264267	228.53	1562	1617	1562	2040	1099	1570	1590.61	38.08	0	39424	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	272	15.75	1.14	12	1.54	101.00	1393.00	2895	20230407	-45.04	1155	20230331	37.75	2895	-45.04	20230407	1155	37.75	20230331	2895	-45.04	20230407	829	91.92	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
116	20230711	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1585	15	2	0.96	392902634	246944	213.55	1562	1617	1562	2040	1099	1570	1591.06	38.08	0	35310	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	271	15.69	1.14	12	1.44	101.00	1393.00	2895	20230407	-45.25	1155	20230331	37.23	2895	-45.25	20230407	1155	37.23	20230331	2895	-45.25	20230407	829	91.19	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
117	20230711	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1598	28	2	1.78	353009059	221865	191.86	1562	1617	1562	2040	1099	1570	1591.10	38.08	0	31433	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	274	15.82	1.15	12	1.30	101.00	1393.00	2895	20230407	-44.80	1155	20230331	38.35	2895	-44.80	20230407	1155	38.35	20230331	2895	-44.80	20230407	829	92.76	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
118	20230711	120353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1594	24	2	1.53	347703318	218556	189.00	1562	1617	1562	2040	1099	1570	1590.91	38.08	0	30966	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	273	15.78	1.14	12	1.28	101.00	1393.00	2895	20230407	-44.94	1155	20230331	38.01	2895	-44.94	20230407	1155	38.01	20230331	2895	-44.94	20230407	829	92.28	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
119	20230711	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1592	22	2	1.40	178387231	112211	97.04	1562	1617	1562	2040	1099	1570	1589.75	38.08	0	25316	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	273	15.76	1.14	12	0.66	101.00	1393.00	2895	20230407	-45.01	1155	20230331	37.84	2895	-45.01	20230407	1155	37.84	20230331	2895	-45.01	20230407	829	92.04	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
120	20230711	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1600	30	2	1.91	95525201	60341	52.18	1562	1617	1562	2040	1099	1570	1583.09	38.08	0	19697	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	274	15.84	1.15	12	0.35	101.00	1393.00	2895	20230407	-44.73	1155	20230331	38.53	2895	-44.73	20230407	1155	38.53	20230331	2895	-44.73	20230407	829	93.00	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
121	20230711	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1580	10	2	0.64	48331045	30834	26.66	1562	1582	1562	2040	1099	1570	1567.46	38.08	0	17332	1593	1581	1562	1550	1531	1587	1556	86	470	500	1060	1	1	17117100	270	15.64	1.13	12	0.18	101.00	1393.00	2895	20230407	-45.42	1155	20230331	36.80	2895	-45.42	20230407	1155	36.80	20230331	2895	-45.42	20230407	829	90.59	20220711	0.00	N	033790	500	85 억		6518815	N	N	0	N	00	N
122	20230710	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	-14	5	-0.88	180067841	115636	62.08	1569	1574	1543	2055	1109	1584	1557.19	38.08	0	15	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	269	15.54	1.13	12	0.68	101.00	1393.00	2895	20230407	-45.77	1155	20230331	35.93	2895	-45.77	20230407	1155	35.93	20230331	2895	-45.77	20230407	829	89.38	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
123	20230710	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1572	-12	5	-0.76	161322143	103671	55.66	1569	1574	1543	2055	1109	1584	1556.10	38.08	0	2068	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	269	15.56	1.13	12	0.61	101.00	1393.00	2895	20230407	-45.70	1155	20230331	36.10	2895	-45.70	20230407	1155	36.10	20230331	2895	-45.70	20230407	829	89.63	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
124	20230710	140348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	-14	5	-0.88	105894962	68130	36.58	1569	1574	1543	2055	1109	1584	1554.31	38.08	0	-549	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	269	15.54	1.13	12	0.40	101.00	1393.00	2895	20230407	-45.77	1155	20230331	35.93	2895	-45.77	20230407	1155	35.93	20230331	2895	-45.77	20230407	829	89.38	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
125	20230710	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1571	-13	5	-0.82	99901157	64309	34.52	1569	1574	1543	2055	1109	1584	1553.46	38.08	0	-1769	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	269	15.55	1.13	12	0.38	101.00	1393.00	2895	20230407	-45.73	1155	20230331	36.02	2895	-45.73	20230407	1155	36.02	20230331	2895	-45.73	20230407	829	89.51	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
126	20230710	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1573	-11	5	-0.69	97944834	63061	33.85	1569	1574	1543	2055	1109	1584	1553.18	38.08	0	-2372	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	269	15.57	1.13	12	0.37	101.00	1393.00	2895	20230407	-45.66	1155	20230331	36.19	2895	-45.66	20230407	1155	36.19	20230331	2895	-45.66	20230407	829	89.75	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
127	20230710	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1544	-40	5	-2.53	80492007	51858	27.84	1569	1572	1543	2055	1109	1584	1552.16	38.08	0	-7522	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	264	15.29	1.11	12	0.30	101.00	1393.00	2895	20230407	-46.67	1155	20230331	33.68	2895	-46.67	20230407	1155	33.68	20230331	2895	-46.67	20230407	829	86.25	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
128	20230710	100351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1557	-27	5	-1.70	55156448	35469	19.04	1569	1572	1543	2055	1109	1584	1555.06	38.08	0	-7269	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	267	15.42	1.12	12	0.21	101.00	1393.00	2895	20230407	-46.22	1155	20230331	34.81	2895	-46.22	20230407	1155	34.81	20230331	2895	-46.22	20230407	829	87.82	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
129	20230710	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1571	-13	5	-0.82	9016363	5754	3.09	1569	1572	1555	2055	1109	1584	1566.97	38.08	0	-1687	1638	1611	1592	1565	1546	1601	1555	86	473	500	1070	1	1	17117100	269	15.55	1.13	12	0.03	101.00	1393.00	2895	20230407	-45.73	1155	20230331	36.02	2895	-45.73	20230407	1155	36.02	20230331	2895	-45.73	20230407	829	89.51	20220711	0.00	N	033790	500	85 억		6517793	N	N	0	N	00	N
130	20230707	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1584	-55	5	-3.36	296225243	186273	159.89	1614	1619	1573	2130	1148	1639	1590.31	38.13	0	-12210	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	271	15.68	1.14	12	1.09	101.00	1393.00	2895	20230407	-45.28	1155	20230331	37.14	2895	-45.28	20230407	1155	37.14	20230331	2895	-45.28	20230407	829	91.07	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
131	20230707	150348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1579	-60	5	-3.66	230449096	144581	124.10	1614	1619	1575	2130	1148	1639	1593.89	38.13	0	-12044	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	270	15.63	1.13	12	0.84	101.00	1393.00	2895	20230407	-45.46	1155	20230331	36.71	2895	-45.46	20230407	1155	36.71	20230331	2895	-45.46	20230407	829	90.47	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
132	20230707	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1578	-61	5	-3.72	194464086	121770	104.52	1614	1619	1575	2130	1148	1639	1596.96	38.13	0	-14629	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	270	15.62	1.13	12	0.71	101.00	1393.00	2895	20230407	-45.49	1155	20230331	36.62	2895	-45.49	20230407	1155	36.62	20230331	2895	-45.49	20230407	829	90.35	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
133	20230707	130351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1588	-51	5	-3.11	159851273	99922	85.77	1614	1619	1588	2130	1148	1639	1599.74	38.13	0	-11035	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	272	15.72	1.14	12	0.58	101.00	1393.00	2895	20230407	-45.15	1155	20230331	37.49	2895	-45.15	20230407	1155	37.49	20230331	2895	-45.15	20230407	829	91.56	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
134	20230707	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1588	-51	5	-3.11	131387970	82022	70.40	1614	1619	1588	2130	1148	1639	1601.84	38.13	0	-2963	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	272	15.72	1.14	12	0.48	101.00	1393.00	2895	20230407	-45.15	1155	20230331	37.49	2895	-45.15	20230407	1155	37.49	20230331	2895	-45.15	20230407	829	91.56	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
135	20230707	110351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1601	-38	5	-2.32	104732115	65289	56.04	1614	1619	1595	2130	1148	1639	1604.10	38.13	0	627	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	274	15.85	1.15	12	0.38	101.00	1393.00	2895	20230407	-44.70	1155	20230331	38.61	2895	-44.70	20230407	1155	38.61	20230331	2895	-44.70	20230407	829	93.12	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
136	20230707	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1602	-37	5	-2.26	74931927	46667	40.06	1614	1619	1595	2130	1148	1639	1605.63	38.13	0	4957	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	274	15.86	1.15	12	0.27	101.00	1393.00	2895	20230407	-44.66	1155	20230331	38.70	2895	-44.66	20230407	1155	38.70	20230331	2895	-44.66	20230407	829	93.24	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
137	20230707	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1605	-34	5	-2.07	7150247	4438	3.81	1614	1614	1605	2130	1148	1639	1610.80	38.13	0	334	1719	1679	1644	1604	1569	1661	1586	86	491	500	1110	1	1	17117100	275	15.89	1.15	12	0.03	101.00	1393.00	2895	20230407	-44.56	1155	20230331	38.96	2895	-44.56	20230407	1155	38.96	20230331	2895	-44.56	20230407	829	93.61	20220707	0.00	N	033790	500	85 억		6526837	N	N	0	N	00	N
138	20230706	160348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1639	-45	5	-2.67	190027094	116441	63.26	1668	1684	1609	2185	1179	1684	1631.96	38.37	0	-42346	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	281	16.23	1.18	12	0.68	101.00	1393.00	2895	20230407	-43.39	1155	20230331	41.90	2895	-43.39	20230407	1155	41.90	20230331	2895	-43.39	20230407	829	97.71	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
139	20230706	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1614	-70	5	-4.16	170209935	104250	56.64	1668	1684	1609	2185	1179	1684	1632.71	38.37	0	-42622	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	276	15.98	1.16	12	0.61	101.00	1393.00	2895	20230407	-44.25	1155	20230331	39.74	2895	-44.25	20230407	1155	39.74	20230331	2895	-44.25	20230407	829	94.69	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
140	20230706	140347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1616	-68	5	-4.04	144841802	88554	48.11	1668	1684	1609	2185	1179	1684	1635.63	38.37	0	-37498	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	277	16.00	1.16	12	0.52	101.00	1393.00	2895	20230407	-44.18	1155	20230331	39.91	2895	-44.18	20230407	1155	39.91	20230331	2895	-44.18	20230407	829	94.93	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
141	20230706	130346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1617	-67	5	-3.98	126605222	77258	41.98	1668	1684	1617	2185	1179	1684	1638.73	38.37	0	-32983	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	277	16.01	1.16	12	0.45	101.00	1393.00	2895	20230407	-44.15	1155	20230331	40.00	2895	-44.15	20230407	1155	40.00	20230331	2895	-44.15	20230407	829	95.05	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
142	20230706	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1626	-58	5	-3.44	112321508	68448	37.19	1668	1684	1623	2185	1179	1684	1640.97	38.37	0	-27428	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	278	16.10	1.17	12	0.40	101.00	1393.00	2895	20230407	-43.83	1155	20230331	40.78	2895	-43.83	20230407	1155	40.78	20230331	2895	-43.83	20230407	829	96.14	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
143	20230706	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1629	-55	5	-3.27	86084415	52337	28.44	1668	1684	1623	2185	1179	1684	1644.80	38.37	0	-17879	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	279	16.13	1.17	12	0.31	101.00	1393.00	2895	20230407	-43.73	1155	20230331	41.04	2895	-43.73	20230407	1155	41.04	20230331	2895	-43.73	20230407	829	96.50	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
144	20230706	100346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1639	-45	5	-2.67	67890407	41189	22.38	1668	1684	1623	2185	1179	1684	1648.26	38.37	0	-17762	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	281	16.23	1.18	12	0.24	101.00	1393.00	2895	20230407	-43.39	1155	20230331	41.90	2895	-43.39	20230407	1155	41.90	20230331	2895	-43.39	20230407	829	97.71	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
145	20230706	090347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1650	-34	5	-2.02	6461804	3887	2.11	1668	1668	1650	2185	1179	1684	1662.37	38.37	0	-1248	1751	1717	1685	1651	1619	1701	1635	86	503	500	1140	1	1	17117100	282	16.34	1.18	12	0.02	101.00	1393.00	2895	20230407	-43.01	1155	20230331	42.86	2895	-43.01	20230407	1155	42.86	20230331	2895	-43.01	20230407	829	99.03	20220706	0.00	N	033790	500	85 억		6567896	N	N	0	N	00	N
146	20230705	160346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1684	-36	5	-2.09	305749685	181863	53.21	1707	1719	1653	2235	1204	1720	1681.20	38.47	0	-17926	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	288	16.67	1.21	12	1.06	101.00	1393.00	2895	20230407	-41.83	1155	20230331	45.80	2895	-41.83	20230407	1155	45.80	20230331	2895	-41.83	20230407	829	103.14	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
147	20230705	150345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1678	-42	5	-2.44	271964193	161677	47.30	1707	1719	1653	2235	1204	1720	1682.14	38.47	0	-19349	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	287	16.61	1.20	12	0.94	101.00	1393.00	2895	20230407	-42.04	1155	20230331	45.28	2895	-42.04	20230407	1155	45.28	20230331	2895	-42.04	20230407	829	102.41	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
148	20230705	140341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1677	-43	5	-2.50	239484459	142245	41.62	1707	1719	1653	2235	1204	1720	1683.60	38.47	0	-19641	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	287	16.60	1.20	12	0.83	101.00	1393.00	2895	20230407	-42.07	1155	20230331	45.19	2895	-42.07	20230407	1155	45.19	20230331	2895	-42.07	20230407	829	102.29	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
149	20230705	130342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1660	-60	5	-3.49	206694044	122540	35.85	1707	1719	1653	2235	1204	1720	1686.75	38.47	0	-21297	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	284	16.44	1.19	12	0.72	101.00	1393.00	2895	20230407	-42.66	1155	20230331	43.72	2895	-42.66	20230407	1155	43.72	20230331	2895	-42.66	20230407	829	100.24	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
150	20230705	120342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1679	-41	5	-2.38	154773678	91413	26.74	1707	1719	1675	2235	1204	1720	1693.12	38.47	0	-13879	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	287	16.62	1.21	12	0.53	101.00	1393.00	2895	20230407	-42.00	1155	20230331	45.37	2895	-42.00	20230407	1155	45.37	20230331	2895	-42.00	20230407	829	102.53	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
151	20230705	110344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1681	-39	5	-2.27	137104074	80903	23.67	1707	1719	1675	2235	1204	1720	1694.67	38.47	0	-11087	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	288	16.64	1.21	12	0.47	101.00	1393.00	2895	20230407	-41.93	1155	20230331	45.54	2895	-41.93	20230407	1155	45.54	20230331	2895	-41.93	20230407	829	102.77	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
152	20230705	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1700	-20	5	-1.16	71111462	41815	12.23	1707	1719	1688	2235	1204	1720	1700.62	38.47	0	-7029	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	291	16.83	1.22	12	0.24	101.00	1393.00	2895	20230407	-41.28	1155	20230331	47.19	2895	-41.28	20230407	1155	47.19	20230331	2895	-41.28	20230407	829	105.07	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
153	20230705	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1706	-14	5	-0.81	23540824	13796	4.04	1707	1714	1688	2235	1204	1720	1706.34	38.47	0	-5247	1806	1763	1714	1671	1622	1784	1692	86	515	500	1160	1	1	17117100	292	16.89	1.22	12	0.08	101.00	1393.00	2895	20230407	-41.07	1155	20230331	47.71	2895	-41.07	20230407	1155	47.71	20230331	2895	-41.07	20230407	829	105.79	20220705	0.00	N	033790	500	85 억		6584200	N	N	0	N	00	N
154	20230704	160342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1720	42	2	2.50	584368331	341097	36.96	1678	1757	1665	2180	1175	1678	1713.20	38.15	0	46748	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	294	17.03	1.23	12	1.99	101.00	1393.00	2895	20230407	-40.59	1155	20230331	48.92	2895	-40.59	20230407	1155	48.92	20230331	2895	-40.59	20230407	829	107.48	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
155	20230704	150338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1701	23	2	1.37	560588719	327145	35.45	1678	1757	1665	2180	1175	1678	1713.58	38.15	0	46839	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	291	16.84	1.22	12	1.91	101.00	1393.00	2895	20230407	-41.24	1155	20230331	47.27	2895	-41.24	20230407	1155	47.27	20230331	2895	-41.24	20230407	829	105.19	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
156	20230704	140341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1732	54	2	3.22	507231405	296011	32.07	1678	1757	1665	2180	1175	1678	1713.56	38.15	0	59222	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	296	17.15	1.24	12	1.73	101.00	1393.00	2895	20230407	-40.17	1155	20230331	49.96	2895	-40.17	20230407	1155	49.96	20230331	2895	-40.17	20230407	829	108.93	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
157	20230704	130337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1725	47	2	2.80	475540488	277666	30.09	1678	1757	1665	2180	1175	1678	1712.64	38.15	0	58262	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	295	17.08	1.24	12	1.62	101.00	1393.00	2895	20230407	-40.41	1155	20230331	49.35	2895	-40.41	20230407	1155	49.35	20230331	2895	-40.41	20230407	829	108.08	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
158	20230704	120340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1730	52	2	3.10	325868869	191460	20.74	1678	1742	1665	2180	1175	1678	1702.02	38.15	0	40863	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	296	17.13	1.24	12	1.12	101.00	1393.00	2895	20230407	-40.24	1155	20230331	49.78	2895	-40.24	20230407	1155	49.78	20230331	2895	-40.24	20230407	829	108.69	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
159	20230704	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1688	10	2	0.60	160798088	95729	10.37	1678	1700	1665	2180	1175	1678	1679.72	38.15	0	3724	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	289	16.71	1.21	12	0.56	101.00	1393.00	2895	20230407	-41.69	1155	20230331	46.15	2895	-41.69	20230407	1155	46.15	20230331	2895	-41.69	20230407	829	103.62	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
160	20230704	100335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1682	4	2	0.24	142497865	84845	9.19	1678	1700	1665	2180	1175	1678	1679.51	38.15	0	-1049	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	288	16.65	1.21	12	0.50	101.00	1393.00	2895	20230407	-41.90	1155	20230331	45.63	2895	-41.90	20230407	1155	45.63	20230331	2895	-41.90	20230407	829	102.90	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
161	20230704	090336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1679	1	2	0.06	31722784	18863	2.04	1678	1700	1678	2180	1175	1678	1681.75	38.15	0	825	1876	1776	1688	1588	1500	1827	1639	86	502	500	1140	1	1	17117100	287	16.62	1.21	12	0.11	101.00	1393.00	2895	20230407	-42.00	1155	20230331	45.37	2895	-42.00	20230407	1155	45.37	20230331	2895	-42.00	20230407	829	102.53	20220704	0.00	N	033790	500	85 억		6529442	N	N	0	N	00	N
162	20230703	160333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1678	78	2	4.88	1538924544	909472	503.03	1600	1788	1600	2080	1120	1600	1692.14	37.94	0	37343	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	287	16.61	1.20	12	5.31	101.00	1393.00	2895	20230407	-42.04	1155	20230331	45.28	2895	-42.04	20230407	1155	45.28	20230331	2895	-42.04	20230407	829	102.41	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
163	20230703	150336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1662	62	2	3.88	1450709670	856678	473.83	1600	1788	1600	2080	1120	1600	1693.41	37.94	0	18699	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	284	16.46	1.19	12	5.00	101.00	1393.00	2895	20230407	-42.59	1155	20230331	43.90	2895	-42.59	20230407	1155	43.90	20230331	2895	-42.59	20230407	829	100.48	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
164	20230703	140334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1682	82	2	5.12	319347109	192839	106.66	1600	1698	1600	2080	1120	1600	1656.03	37.94	0	22165	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	288	16.65	1.21	12	1.13	101.00	1393.00	2895	20230407	-41.90	1155	20230331	45.63	2895	-41.90	20230407	1155	45.63	20230331	2895	-41.90	20230407	829	102.90	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
165	20230703	130333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1684	84	2	5.25	286099158	173060	95.72	1600	1698	1600	2080	1120	1600	1653.18	37.94	0	27862	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	288	16.67	1.21	12	1.01	101.00	1393.00	2895	20230407	-41.83	1155	20230331	45.80	2895	-41.83	20230407	1155	45.80	20230331	2895	-41.83	20230407	829	103.14	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
166	20230703	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1659	59	2	3.69	186691281	113968	63.04	1600	1672	1600	2080	1120	1600	1638.10	37.94	0	24746	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	284	16.43	1.19	12	0.67	101.00	1393.00	2895	20230407	-42.69	1155	20230331	43.64	2895	-42.69	20230407	1155	43.64	20230331	2895	-42.69	20230407	829	100.12	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
167	20230703	110335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1636	36	2	2.25	80906308	49972	27.64	1600	1650	1600	2080	1120	1600	1619.03	37.94	0	4355	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	280	16.20	1.17	12	0.29	101.00	1393.00	2895	20230407	-43.49	1155	20230331	41.65	2895	-43.49	20230407	1155	41.65	20230331	2895	-43.49	20230407	829	97.35	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
168	20230703	100329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1616	16	2	1.00	45248618	28171	15.58	1600	1650	1600	2080	1120	1600	1606.21	37.94	0	3785	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	277	16.00	1.16	12	0.16	101.00	1393.00	2895	20230407	-44.18	1155	20230331	39.91	2895	-44.18	20230407	1155	39.91	20230331	2895	-44.18	20230407	829	94.93	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N
169	20230703	090330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1624	24	2	1.50	17464199	10896	6.03	1600	1650	1600	2080	1120	1600	1602.81	37.94	0	-1722	1686	1642	1581	1537	1476	1665	1560	86	480	500	1080	1	1	17117100	278	16.08	1.17	12	0.06	101.00	1393.00	2895	20230407	-43.90	1155	20230331	40.61	2895	-43.90	20230407	1155	40.61	20230331	2895	-43.90	20230407	829	95.90	20220704	0.00	N	033790	500	85 억		6494132	N	N	0	N	00	N