KissMeData/033790/price/prices-20230801.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	20230831	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-38	5	-2.70	190783096	139415	224.93	1403	1403	1356	1829	985	1407	1368.37	41.93	0	-22347	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	234	13.55	0.98	12	0.81	101.00	1393.00	2895	20230407	-52.71	1155	20230331	18.53	2895	-52.71	20230407	1155	18.53	20230331	2895	-52.71	20230407	829	65.14	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
3	20230831	150526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	-46	5	-3.27	182081520	133058	214.67	1403	1403	1356	1829	985	1407	1368.35	41.93	0	-20669	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	233	13.48	0.98	12	0.78	101.00	1393.00	2895	20230407	-52.99	1155	20230331	17.84	2895	-52.99	20230407	1155	17.84	20230331	2895	-52.99	20230407	829	64.17	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
4	20230831	140552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1363	-44	5	-3.13	152573392	111396	179.72	1403	1403	1356	1829	985	1407	1369.55	41.93	0	-18393	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	233	13.50	0.98	12	0.65	101.00	1393.00	2895	20230407	-52.92	1155	20230331	18.01	2895	-52.92	20230407	1155	18.01	20230331	2895	-52.92	20230407	829	64.41	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
5	20230831	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-37	5	-2.63	133871911	97629	157.51	1403	1403	1356	1829	985	1407	1371.12	41.93	0	-16820	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	235	13.56	0.98	12	0.57	101.00	1393.00	2895	20230407	-52.68	1155	20230331	18.61	2895	-52.68	20230407	1155	18.61	20230331	2895	-52.68	20230407	829	65.26	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
6	20230831	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-50	5	-3.55	128989328	94046	151.73	1403	1403	1356	1829	985	1407	1371.44	41.93	0	-15072	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	232	13.44	0.97	12	0.55	101.00	1393.00	2895	20230407	-53.13	1155	20230331	17.49	2895	-53.13	20230407	1155	17.49	20230331	2895	-53.13	20230407	829	63.69	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
7	20230831	110756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-47	5	-3.34	104486444	76005	122.62	1403	1403	1360	1829	985	1407	1374.61	41.93	0	-11565	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	233	13.47	0.98	12	0.44	101.00	1393.00	2895	20230407	-53.02	1155	20230331	17.75	2895	-53.02	20230407	1155	17.75	20230331	2895	-53.02	20230407	829	64.05	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
8	20230831	100615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1373	-34	5	-2.42	61163457	44360	71.57	1403	1403	1370	1829	985	1407	1378.61	41.93	0	-10109	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	235	13.59	0.99	12	0.26	101.00	1393.00	2895	20230407	-52.57	1155	20230331	18.87	2895	-52.57	20230407	1155	18.87	20230331	2895	-52.57	20230407	829	65.62	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
9	20230831	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	-15	5	-1.07	11528739	8257	13.32	1403	1403	1381	1829	985	1407	1395.84	41.93	0	-4785	1447	1427	1404	1384	1361	1415	1372	86	422	500	950	1	1	17117100	238	13.78	1.00	12	0.05	101.00	1393.00	2895	20230407	-51.92	1155	20230331	20.52	2895	-51.92	20230407	1155	20.52	20230331	2895	-51.92	20230407	829	67.91	20220831	0.17	N	033790	500	85 억		7176554	N	N	0	N	00	N
10	20230830	160426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	-7	5	-0.50	86306980	61961	99.89	1414	1424	1381	1838	990	1414	1392.85	41.99	0	-11328	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	241	13.93	1.01	12	0.36	101.00	1393.00	2895	20230407	-51.40	1155	20230331	21.82	2895	-51.40	20230407	1155	21.82	20230331	2895	-51.40	20230407	829	69.72	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
11	20230830	150512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	-19	5	-1.34	81017548	58177	93.79	1414	1424	1381	1838	990	1414	1392.53	41.99	0	-10807	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	239	13.81	1.00	12	0.34	101.00	1393.00	2895	20230407	-51.81	1155	20230331	20.78	2895	-51.81	20230407	1155	20.78	20230331	2895	-51.81	20230407	829	68.28	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
12	20230830	140541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	-20	5	-1.41	61931960	44435	71.64	1414	1424	1386	1838	990	1414	1393.67	41.99	0	-9691	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	239	13.80	1.00	12	0.26	101.00	1393.00	2895	20230407	-51.85	1155	20230331	20.69	2895	-51.85	20230407	1155	20.69	20230331	2895	-51.85	20230407	829	68.15	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
13	20230830	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	-23	5	-1.63	58933186	42278	68.16	1414	1424	1386	1838	990	1414	1393.85	41.99	0	-9245	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	238	13.77	1.00	12	0.25	101.00	1393.00	2895	20230407	-51.95	1155	20230331	20.43	2895	-51.95	20230407	1155	20.43	20230331	2895	-51.95	20230407	829	67.79	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
14	20230830	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	-20	5	-1.41	37715684	27017	43.56	1414	1424	1389	1838	990	1414	1395.86	41.99	0	-7955	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	239	13.80	1.00	12	0.16	101.00	1393.00	2895	20230407	-51.85	1155	20230331	20.69	2895	-51.85	20230407	1155	20.69	20230331	2895	-51.85	20230407	829	68.15	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
15	20230830	110755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-24	5	-1.70	27943543	19991	32.23	1414	1424	1389	1838	990	1414	1397.64	41.99	0	-6299	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	238	13.76	1.00	12	0.12	101.00	1393.00	2895	20230407	-51.99	1155	20230331	20.35	2895	-51.99	20230407	1155	20.35	20230331	2895	-51.99	20230407	829	67.67	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
16	20230830	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-17	5	-1.20	19378651	13835	22.30	1414	1424	1391	1838	990	1414	1400.50	41.99	0	-5761	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	239	13.83	1.00	12	0.08	101.00	1393.00	2895	20230407	-51.74	1155	20230331	20.95	2895	-51.74	20230407	1155	20.95	20230331	2895	-51.74	20230407	829	68.52	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
17	20230830	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	6	2	0.42	6022284	4266	6.88	1414	1424	1403	1838	990	1414	1411.58	41.99	0	-1885	1447	1430	1410	1393	1373	1420	1383	86	424	500	960	1	1	17117100	243	14.06	1.02	12	0.02	101.00	1393.00	2895	20230407	-50.95	1155	20230331	22.94	2895	-50.95	20230407	1155	22.94	20230331	2895	-50.95	20230407	829	71.29	20220830	0.17	N	033790	500	85 억		7187882	N	N	0	N	00	N
18	20230829	160421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	3	2	0.21	86909853	62017	159.52	1419	1427	1390	1834	988	1411	1401.35	41.96	0	-864	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	242	14.00	1.02	12	0.36	101.00	1393.00	2895	20230407	-51.16	1155	20230331	22.42	2895	-51.16	20230407	1155	22.42	20230331	2895	-51.16	20230407	829	70.57	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
19	20230829	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-6	5	-0.43	79766479	56936	146.45	1419	1427	1390	1834	988	1411	1400.96	41.96	0	-698	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	240	13.91	1.01	12	0.33	101.00	1393.00	2895	20230407	-51.47	1155	20230331	21.65	2895	-51.47	20230407	1155	21.65	20230331	2895	-51.47	20230407	829	69.48	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
20	20230829	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	-13	5	-0.92	66989575	47810	122.97	1419	1427	1390	1834	988	1411	1401.13	41.96	0	-3744	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	239	13.84	1.00	12	0.28	101.00	1393.00	2895	20230407	-51.71	1155	20230331	21.04	2895	-51.71	20230407	1155	21.04	20230331	2895	-51.71	20230407	829	68.64	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
21	20230829	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-6	5	-0.43	52850873	37730	97.05	1419	1427	1390	1834	988	1411	1400.72	41.96	0	-2592	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	240	13.91	1.01	12	0.22	101.00	1393.00	2895	20230407	-51.47	1155	20230331	21.65	2895	-51.47	20230407	1155	21.65	20230331	2895	-51.47	20230407	829	69.48	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
22	20230829	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	-4	5	-0.28	52083626	37183	95.64	1419	1427	1390	1834	988	1411	1400.69	41.96	0	-2516	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	241	13.93	1.01	12	0.22	101.00	1393.00	2895	20230407	-51.40	1155	20230331	21.82	2895	-51.40	20230407	1155	21.82	20230331	2895	-51.40	20230407	829	69.72	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
23	20230829	110852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1402	-9	5	-0.64	34001458	24254	62.38	1419	1427	1390	1834	988	1411	1401.83	41.96	0	-6804	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	240	13.88	1.01	12	0.14	101.00	1393.00	2895	20230407	-51.57	1155	20230331	21.39	2895	-51.57	20230407	1155	21.39	20230331	2895	-51.57	20230407	829	69.12	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
24	20230829	100620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-6	5	-0.43	15585485	11045	28.41	1419	1427	1396	1834	988	1411	1411.09	41.96	0	-3029	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	240	13.91	1.01	12	0.06	101.00	1393.00	2895	20230407	-51.47	1155	20230331	21.65	2895	-51.47	20230407	1155	21.65	20230331	2895	-51.47	20230407	829	69.48	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
25	20230829	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-14	5	-0.99	12381675	8763	22.54	1419	1427	1397	1834	988	1411	1412.99	41.96	0	-1647	1446	1428	1405	1387	1364	1417	1376	86	423	500	950	1	1	17117100	239	13.83	1.00	12	0.05	101.00	1393.00	2895	20230407	-51.74	1155	20230331	20.95	2895	-51.74	20230407	1155	20.95	20230331	2895	-51.74	20230407	829	68.52	20220829	0.17	N	033790	500	85 억		7182246	N	N	0	N	00	N
26	20230828	160411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1411	-1	5	-0.07	54365189	38875	27.40	1412	1423	1382	1835	989	1412	1398.45	42.01	0	-8982	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	242	13.97	1.01	12	0.23	101.00	1393.00	2895	20230407	-51.26	1155	20230331	22.16	2895	-51.26	20230407	1155	22.16	20230331	2895	-51.26	20230407	829	70.21	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
27	20230828	150415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	-14	5	-0.99	49998956	35761	25.20	1412	1423	1382	1835	989	1412	1398.13	42.01	0	-8644	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	239	13.84	1.00	12	0.21	101.00	1393.00	2895	20230407	-51.71	1155	20230331	21.04	2895	-51.71	20230407	1155	21.04	20230331	2895	-51.71	20230407	829	68.64	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
28	20230828	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	-14	5	-0.99	47840645	34213	24.11	1412	1423	1382	1835	989	1412	1398.31	42.01	0	-7365	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	239	13.84	1.00	12	0.20	101.00	1393.00	2895	20230407	-51.71	1155	20230331	21.04	2895	-51.71	20230407	1155	21.04	20230331	2895	-51.71	20230407	829	68.64	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
29	20230828	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-22	5	-1.56	45268935	32367	22.81	1412	1423	1382	1835	989	1412	1398.60	42.01	0	-6406	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	238	13.76	1.00	12	0.19	101.00	1393.00	2895	20230407	-51.99	1155	20230331	20.35	2895	-51.99	20230407	1155	20.35	20230331	2895	-51.99	20230407	829	67.67	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
30	20230828	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	-16	5	-1.13	37495392	26767	18.87	1412	1423	1385	1835	989	1412	1400.79	42.01	0	-4406	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	239	13.82	1.00	12	0.16	101.00	1393.00	2895	20230407	-51.78	1155	20230331	20.87	2895	-51.78	20230407	1155	20.87	20230331	2895	-51.78	20230407	829	68.40	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
31	20230828	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	-20	5	-1.42	32560823	23215	16.36	1412	1423	1385	1835	989	1412	1402.57	42.01	0	-4287	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	238	13.78	1.00	12	0.14	101.00	1393.00	2895	20230407	-51.92	1155	20230331	20.52	2895	-51.92	20230407	1155	20.52	20230331	2895	-51.92	20230407	829	67.91	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
32	20230828	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1406	-6	5	-0.42	19263881	13675	9.64	1412	1423	1399	1835	989	1412	1408.69	42.01	0	-1122	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	241	13.92	1.01	12	0.08	101.00	1393.00	2895	20230407	-51.43	1155	20230331	21.73	2895	-51.43	20230407	1155	21.73	20230331	2895	-51.43	20230407	829	69.60	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
33	20230828	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1406	-6	5	-0.42	13099073	9302	6.56	1412	1412	1399	1835	989	1412	1408.19	42.01	0	664	1473	1442	1396	1365	1319	1419	1342	86	423	500	960	1	1	17117100	241	13.92	1.01	12	0.05	101.00	1393.00	2895	20230407	-51.43	1155	20230331	21.73	2895	-51.43	20230407	1155	21.73	20230331	2895	-51.43	20230407	829	69.60	20220829	0.17	N	033790	500	85 억		7191228	N	N	0	N	00	N
34	20230825	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1412	26	2	1.88	196978465	141871	405.91	1427	1427	1350	1801	971	1386	1388.43	42.08	0	-21696	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	242	13.98	1.01	12	0.83	101.00	1393.00	2895	20230407	-51.23	1155	20230331	22.25	2895	-51.23	20230407	1155	22.25	20230331	2895	-51.23	20230407	829	70.33	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
35	20230825	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1409	23	2	1.66	183062608	132012	377.71	1427	1427	1350	1801	971	1386	1386.71	42.08	0	-19950	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	241	13.95	1.01	12	0.77	101.00	1393.00	2895	20230407	-51.33	1155	20230331	21.99	2895	-51.33	20230407	1155	21.99	20230331	2895	-51.33	20230407	829	69.96	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
36	20230825	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	28	2	2.02	168757849	121834	348.59	1427	1427	1350	1801	971	1386	1385.15	42.08	0	-17416	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	242	14.00	1.02	12	0.71	101.00	1393.00	2895	20230407	-51.16	1155	20230331	22.42	2895	-51.16	20230407	1155	22.42	20230331	2895	-51.16	20230407	829	70.57	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
37	20230825	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-6	5	-0.43	114597228	83117	237.81	1427	1427	1350	1801	971	1386	1378.75	42.08	0	-17117	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	236	13.66	0.99	12	0.49	101.00	1393.00	2895	20230407	-52.33	1155	20230331	19.48	2895	-52.33	20230407	1155	19.48	20230331	2895	-52.33	20230407	829	66.47	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
38	20230825	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-17	5	-1.23	96862864	70148	200.70	1427	1427	1350	1801	971	1386	1380.84	42.08	0	-10828	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	234	13.55	0.98	12	0.41	101.00	1393.00	2895	20230407	-52.71	1155	20230331	18.53	2895	-52.71	20230407	1155	18.53	20230331	2895	-52.71	20230407	829	65.14	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
39	20230825	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-18	5	-1.30	85114962	61550	176.10	1427	1427	1350	1801	971	1386	1382.86	42.08	0	-9818	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	234	13.54	0.98	12	0.36	101.00	1393.00	2895	20230407	-52.75	1155	20230331	18.44	2895	-52.75	20230407	1155	18.44	20230331	2895	-52.75	20230407	829	65.02	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
40	20230825	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-15	5	-1.08	71690061	51707	147.94	1427	1427	1350	1801	971	1386	1386.47	42.08	0	-6887	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	235	13.57	0.98	12	0.30	101.00	1393.00	2895	20230407	-52.64	1155	20230331	18.70	2895	-52.64	20230407	1155	18.70	20230331	2895	-52.64	20230407	829	65.38	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
41	20230825	090414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	13	2	0.94	28747723	20573	58.86	1427	1427	1392	1801	971	1386	1397.35	42.08	0	-1028	1413	1399	1387	1373	1361	1393	1367	86	415	500	940	1	1	17117100	239	13.85	1.00	12	0.12	101.00	1393.00	2895	20230407	-51.68	1155	20230331	21.13	2895	-51.68	20230407	1155	21.13	20230331	2895	-51.68	20230407	829	68.76	20220825	0.17	N	033790	500	85 억		7202590	N	N	0	N	00	N
42	20230824	160410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	1	2	0.07	48393036	34950	37.66	1392	1401	1375	1800	970	1385	1384.63	42.10	0	-4110	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	237	13.72	0.99	12	0.20	101.00	1393.00	2895	20230407	-52.12	1155	20230331	20.00	2895	-52.12	20230407	1155	20.00	20230331	2895	-52.12	20230407	829	67.19	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
43	20230824	150408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-5	5	-0.36	42569569	30732	33.11	1392	1401	1375	1800	970	1385	1385.19	42.10	0	-3747	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	236	13.66	0.99	12	0.18	101.00	1393.00	2895	20230407	-52.33	1155	20230331	19.48	2895	-52.33	20230407	1155	19.48	20230331	2895	-52.33	20230407	829	66.47	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
44	20230824	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-7	5	-0.51	36248150	26159	28.19	1392	1401	1375	1800	970	1385	1385.69	42.10	0	-2497	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	236	13.64	0.99	12	0.15	101.00	1393.00	2895	20230407	-52.40	1155	20230331	19.31	2895	-52.40	20230407	1155	19.31	20230331	2895	-52.40	20230407	829	66.22	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
45	20230824	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-7	5	-0.51	31930797	23027	24.81	1392	1401	1375	1800	970	1385	1386.68	42.10	0	-2829	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	236	13.64	0.99	12	0.13	101.00	1393.00	2895	20230407	-52.40	1155	20230331	19.31	2895	-52.40	20230407	1155	19.31	20230331	2895	-52.40	20230407	829	66.22	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
46	20230824	120412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	-9	5	-0.65	26310423	18946	20.41	1392	1401	1375	1800	970	1385	1388.75	42.10	0	-2609	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	236	13.62	0.99	12	0.11	101.00	1393.00	2895	20230407	-52.47	1155	20230331	19.13	2895	-52.47	20230407	1155	19.13	20230331	2895	-52.47	20230407	829	65.98	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
47	20230824	110411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	-1	5	-0.07	22629428	16282	17.54	1392	1401	1375	1800	970	1385	1389.91	42.10	0	-2154	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	237	13.70	0.99	12	0.10	101.00	1393.00	2895	20230407	-52.19	1155	20230331	19.83	2895	-52.19	20230407	1155	19.83	20230331	2895	-52.19	20230407	829	66.95	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
48	20230824	100410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	0	3	0.00	20209276	14535	15.66	1392	1401	1375	1800	970	1385	1390.47	42.10	0	-2028	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	237	13.71	0.99	12	0.08	101.00	1393.00	2895	20230407	-52.16	1155	20230331	19.91	2895	-52.16	20230407	1155	19.91	20230331	2895	-52.16	20230407	829	67.07	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
49	20230824	090411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	5	2	0.36	13832062	9935	10.71	1392	1401	1390	1800	970	1385	1392.43	42.10	0	-1763	1453	1418	1384	1349	1315	1402	1333	86	415	500	940	1	1	17117100	238	13.76	1.00	12	0.06	101.00	1393.00	2895	20230407	-51.99	1155	20230331	20.35	2895	-51.99	20230407	1155	20.35	20230331	2895	-51.99	20230407	829	67.67	20220824	0.17	N	033790	500	85 억		7205700	N	N	0	N	00	N
50	20230823	160407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	-7	5	-0.50	126004840	91803	128.16	1406	1419	1350	1809	975	1392	1372.56	42.20	0	-22381	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	237	13.71	0.99	12	0.54	101.00	1393.00	2895	20230407	-52.16	1155	20230331	19.91	2895	-52.16	20230407	1155	19.91	20230331	2895	-52.16	20230407	829	67.07	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
51	20230823	150410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-27	5	-1.94	105759471	76946	107.42	1406	1419	1350	1809	975	1392	1374.46	42.20	0	-22661	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	234	13.51	0.98	12	0.45	101.00	1393.00	2895	20230407	-52.85	1155	20230331	18.18	2895	-52.85	20230407	1155	18.18	20230331	2895	-52.85	20230407	829	64.66	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
52	20230823	140411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	-17	5	-1.22	58779571	42399	59.19	1406	1419	1372	1809	975	1392	1386.34	42.20	0	-15061	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	235	13.61	0.99	12	0.25	101.00	1393.00	2895	20230407	-52.50	1155	20230331	19.05	2895	-52.50	20230407	1155	19.05	20230331	2895	-52.50	20230407	829	65.86	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
53	20230823	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	-6	5	-0.43	41007920	29490	41.17	1406	1419	1381	1809	975	1392	1390.57	42.20	0	-10821	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	237	13.72	0.99	12	0.17	101.00	1393.00	2895	20230407	-52.12	1155	20230331	20.00	2895	-52.12	20230407	1155	20.00	20230331	2895	-52.12	20230407	829	67.19	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
54	20230823	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	-1	5	-0.07	31163197	22382	31.25	1406	1419	1381	1809	975	1392	1392.33	42.20	0	-8123	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	238	13.77	1.00	12	0.13	101.00	1393.00	2895	20230407	-51.95	1155	20230331	20.43	2895	-51.95	20230407	1155	20.43	20230331	2895	-51.95	20230407	829	67.79	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
55	20230823	110409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	1	2	0.07	23812445	17074	23.84	1406	1419	1381	1809	975	1392	1394.66	42.20	0	-9636	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	238	13.79	1.00	12	0.10	101.00	1393.00	2895	20230407	-51.88	1155	20230331	20.61	2895	-51.88	20230407	1155	20.61	20230331	2895	-51.88	20230407	829	68.03	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
56	20230823	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	4	2	0.29	22245117	15949	22.27	1406	1419	1381	1809	975	1392	1394.77	42.20	0	-9215	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	239	13.82	1.00	12	0.09	101.00	1393.00	2895	20230407	-51.78	1155	20230331	20.87	2895	-51.78	20230407	1155	20.87	20230331	2895	-51.78	20230407	829	68.40	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
57	20230823	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1406	14	2	1.01	12573591	8976	12.53	1406	1419	1391	1809	975	1392	1400.80	42.20	0	-4910	1490	1441	1416	1367	1342	1428	1354	86	417	500	940	1	1	17117100	241	13.92	1.01	12	0.05	101.00	1393.00	2895	20230407	-51.43	1155	20230331	21.73	2895	-51.43	20230407	1155	21.73	20230331	2895	-51.43	20230407	829	69.60	20220823	0.17	N	033790	500	85 억		7222588	N	N	0	N	00	N
58	20230822	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	0	3	0.00	100018509	71530	67.25	1393	1465	1391	1809	975	1392	1398.27	42.29	0	-16827	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	238	13.78	1.00	12	0.42	101.00	1393.00	2895	20230407	-51.92	1155	20230331	20.52	2895	-51.92	20230407	1155	20.52	20230331	2895	-51.92	20230407	829	67.91	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
59	20230822	150406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	0	3	0.00	90712265	64844	60.97	1393	1465	1392	1809	975	1392	1398.93	42.29	0	-14731	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	238	13.78	1.00	12	0.38	101.00	1393.00	2895	20230407	-51.92	1155	20230331	20.52	2895	-51.92	20230407	1155	20.52	20230331	2895	-51.92	20230407	829	67.91	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
60	20230822	140411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	8	2	0.57	79137146	56534	53.15	1393	1465	1392	1809	975	1392	1399.82	42.29	0	-11678	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	240	13.86	1.01	12	0.33	101.00	1393.00	2895	20230407	-51.64	1155	20230331	21.21	2895	-51.64	20230407	1155	21.21	20230331	2895	-51.64	20230407	829	68.88	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
61	20230822	130407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	4	2	0.29	67200837	47983	45.11	1393	1465	1392	1809	975	1392	1400.51	42.29	0	-7665	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	239	13.82	1.00	12	0.28	101.00	1393.00	2895	20230407	-51.78	1155	20230331	20.87	2895	-51.78	20230407	1155	20.87	20230331	2895	-51.78	20230407	829	68.40	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
62	20230822	120400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1401	9	2	0.65	66268095	47315	44.49	1393	1465	1392	1809	975	1392	1400.57	42.29	0	-7663	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	240	13.87	1.01	12	0.28	101.00	1393.00	2895	20230407	-51.61	1155	20230331	21.30	2895	-51.61	20230407	1155	21.30	20230331	2895	-51.61	20230407	829	69.00	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
63	20230822	110405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	4	2	0.29	64532853	46075	43.32	1393	1465	1392	1809	975	1392	1400.60	42.29	0	-7375	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	239	13.82	1.00	12	0.27	101.00	1393.00	2895	20230407	-51.78	1155	20230331	20.87	2895	-51.78	20230407	1155	20.87	20230331	2895	-51.78	20230407	829	68.40	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
64	20230822	100405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	5	2	0.36	61395087	43829	41.21	1393	1465	1392	1809	975	1392	1400.79	42.29	0	-7260	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	239	13.83	1.00	12	0.26	101.00	1393.00	2895	20230407	-51.74	1155	20230331	20.95	2895	-51.74	20230407	1155	20.95	20230331	2895	-51.74	20230407	829	68.52	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
65	20230822	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1417	25	2	1.80	15289882	10896	10.24	1393	1465	1393	1809	975	1392	1403.26	42.29	0	624	1430	1411	1393	1374	1356	1420	1383	86	417	500	940	1	1	17117100	243	14.03	1.02	12	0.06	101.00	1393.00	2895	20230407	-51.05	1155	20230331	22.68	2895	-51.05	20230407	1155	22.68	20230331	2895	-51.05	20230407	829	70.93	20220822	0.17	N	033790	500	85 억		7239415	N	N	0	N	00	N
66	20230821	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	-12	5	-0.85	148024490	106350	34.17	1390	1412	1375	1825	983	1404	1391.86	42.19	0	7339	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	238	13.78	1.00	12	0.62	101.00	1393.00	2895	20230407	-51.92	1155	20230331	20.52	2895	-51.92	20230407	1155	20.52	20230331	2895	-51.92	20230407	829	67.91	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
67	20230821	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1403	-1	5	-0.07	144095572	103529	33.26	1390	1412	1375	1825	983	1404	1391.84	42.19	0	7343	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	240	13.89	1.01	12	0.60	101.00	1393.00	2895	20230407	-51.54	1155	20230331	21.47	2895	-51.54	20230407	1155	21.47	20230331	2895	-51.54	20230407	829	69.24	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
68	20230821	140408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-7	5	-0.50	115102594	82768	26.59	1390	1412	1375	1825	983	1404	1390.67	42.19	0	7391	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	239	13.83	1.00	12	0.48	101.00	1393.00	2895	20230407	-51.74	1155	20230331	20.95	2895	-51.74	20230407	1155	20.95	20230331	2895	-51.74	20230407	829	68.52	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
69	20230821	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	-8	5	-0.57	111021946	79845	25.65	1390	1412	1375	1825	983	1404	1390.47	42.19	0	5885	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	239	13.82	1.00	12	0.47	101.00	1393.00	2895	20230407	-51.78	1155	20230331	20.87	2895	-51.78	20230407	1155	20.87	20230331	2895	-51.78	20230407	829	68.40	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
70	20230821	120408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1388	-16	5	-1.14	98927833	71183	22.87	1390	1412	1375	1825	983	1404	1389.77	42.19	0	-780	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	238	13.74	1.00	12	0.42	101.00	1393.00	2895	20230407	-52.06	1155	20230331	20.17	2895	-52.06	20230407	1155	20.17	20230331	2895	-52.06	20230407	829	67.43	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
71	20230821	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	1	2	0.07	63293820	45446	14.60	1390	1412	1375	1825	983	1404	1392.73	42.19	0	-3107	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	240	13.91	1.01	12	0.27	101.00	1393.00	2895	20230407	-51.47	1155	20230331	21.65	2895	-51.47	20230407	1155	21.65	20230331	2895	-51.47	20230407	829	69.48	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
72	20230821	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	1	2	0.07	60107255	43181	13.87	1390	1412	1375	1825	983	1404	1391.98	42.19	0	-2176	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	240	13.91	1.01	12	0.25	101.00	1393.00	2895	20230407	-51.47	1155	20230331	21.65	2895	-51.47	20230407	1155	21.65	20230331	2895	-51.47	20230407	829	69.48	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
73	20230821	090411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-24	5	-1.71	22637485	16347	5.25	1390	1396	1375	1825	983	1404	1384.81	42.19	0	-3364	1534	1468	1424	1358	1314	1447	1337	86	421	500	950	1	1	17117100	236	13.66	0.99	12	0.10	101.00	1393.00	2895	20230407	-52.33	1155	20230331	19.48	2895	-52.33	20230407	1155	19.48	20230331	2895	-52.33	20230407	829	66.47	20220822	0.17	N	033790	500	85 억		7221911	N	N	0	N	00	N
74	20230818	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	-101	5	-6.71	435915039	311283	221.71	1490	1490	1380	1956	1054	1505	1400.38	42.05	0	-11073	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	240	13.90	1.01	12	1.82	101.00	1393.00	2895	20230407	-51.50	1155	20230331	21.56	2895	-51.50	20230407	1155	21.56	20230331	2895	-51.50	20230407	829	69.36	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
75	20230818	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	-112	5	-7.44	405750288	289711	206.34	1490	1490	1380	1956	1054	1505	1400.53	42.05	0	-6479	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	238	13.79	1.00	12	1.69	101.00	1393.00	2895	20230407	-51.88	1155	20230331	20.61	2895	-51.88	20230407	1155	20.61	20230331	2895	-51.88	20230407	829	68.03	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
76	20230818	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1402	-103	5	-6.84	288945563	205754	146.55	1490	1490	1380	1956	1054	1505	1404.33	42.05	0	2720	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	240	13.88	1.01	12	1.20	101.00	1393.00	2895	20230407	-51.57	1155	20230331	21.39	2895	-51.57	20230407	1155	21.39	20230331	2895	-51.57	20230407	829	69.12	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
77	20230818	130402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	-105	5	-6.98	274577984	195496	139.24	1490	1490	1380	1956	1054	1505	1404.52	42.05	0	4841	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	240	13.86	1.01	12	1.14	101.00	1393.00	2895	20230407	-51.64	1155	20230331	21.21	2895	-51.64	20230407	1155	21.21	20230331	2895	-51.64	20230407	829	68.88	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
78	20230818	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1406	-99	5	-6.58	270232056	192393	137.03	1490	1490	1380	1956	1054	1505	1404.58	42.05	0	4919	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	241	13.92	1.01	12	1.12	101.00	1393.00	2895	20230407	-51.43	1155	20230331	21.73	2895	-51.43	20230407	1155	21.73	20230331	2895	-51.43	20230407	829	69.60	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
79	20230818	110404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1412	-93	5	-6.18	242322481	172505	122.86	1490	1490	1380	1956	1054	1505	1404.73	42.05	0	3918	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	242	13.98	1.01	12	1.01	101.00	1393.00	2895	20230407	-51.23	1155	20230331	22.25	2895	-51.23	20230407	1155	22.25	20230331	2895	-51.23	20230407	829	70.33	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
80	20230818	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-123	5	-8.17	149000120	105550	75.18	1490	1490	1382	1956	1054	1505	1411.65	42.05	0	-12187	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	237	13.68	0.99	12	0.62	101.00	1393.00	2895	20230407	-52.26	1155	20230331	19.65	2895	-52.26	20230407	1155	19.65	20230331	2895	-52.26	20230407	829	66.71	20220818	0.28	N	033790	500	85 억		7198247	N	N	0	N	00	N
81	20230818	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	-105	5	-6.98	11771005	7980	5.68	1490	1490	1400	1956	1054	1505	1475.06	42.05	0	-4248	1525	1515	1495	1485	1465	1520	1490	86	451	500	1020	1	1	17117100	240	13.86	1.01	12	0.05	101.00	1393.00	2895	20230407	-51.64	1155	20230331	21.21	2895	-51.64	20230407	1155	21.21	20230331	2895	-51.64	20230407	829	68.88	20220818	0.28	N	033790	500	85 억		7198247	Y	N	0	N	00	N
82	20230817	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1505	-9	5	-0.59	208140280	140366	65.17	1500	1505	1475	1968	1060	1514	1482.84	42.05	0	-10712	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	258	14.90	1.08	12	0.82	101.00	1393.00	2895	20230407	-48.01	1155	20230331	30.30	2895	-48.01	20230407	1155	30.30	20230331	2895	-48.01	20230407	829	81.54	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
83	20230817	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1485	-29	5	-1.92	197954363	133563	62.01	1500	1500	1475	1968	1060	1514	1482.10	42.05	0	-9282	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	254	14.70	1.07	12	0.78	101.00	1393.00	2895	20230407	-48.70	1155	20230331	28.57	2895	-48.70	20230407	1155	28.57	20230331	2895	-48.70	20230407	829	79.13	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
84	20230817	140405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1487	-27	5	-1.78	167778221	113140	52.53	1500	1500	1475	1968	1060	1514	1482.93	42.05	0	-5615	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	255	14.72	1.07	12	0.66	101.00	1393.00	2895	20230407	-48.64	1155	20230331	28.74	2895	-48.64	20230407	1155	28.74	20230331	2895	-48.64	20230407	829	79.37	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
85	20230817	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1484	-30	5	-1.98	147619211	99543	46.22	1500	1500	1475	1968	1060	1514	1482.97	42.05	0	-6633	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	254	14.69	1.07	12	0.58	101.00	1393.00	2895	20230407	-48.74	1155	20230331	28.48	2895	-48.74	20230407	1155	28.48	20230331	2895	-48.74	20230407	829	79.01	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
86	20230817	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-33	5	-2.18	127290891	85856	39.86	1500	1500	1475	1968	1060	1514	1482.61	42.05	0	-7639	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	254	14.66	1.06	12	0.50	101.00	1393.00	2895	20230407	-48.84	1155	20230331	28.23	2895	-48.84	20230407	1155	28.23	20230331	2895	-48.84	20230407	829	78.65	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
87	20230817	110405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-33	5	-2.18	122319767	82499	38.31	1500	1500	1475	1968	1060	1514	1482.68	42.05	0	-7831	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	254	14.66	1.06	12	0.48	101.00	1393.00	2895	20230407	-48.84	1155	20230331	28.23	2895	-48.84	20230407	1155	28.23	20230331	2895	-48.84	20230407	829	78.65	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
88	20230817	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1480	-34	5	-2.25	90180613	60759	28.21	1500	1500	1477	1968	1060	1514	1484.23	42.05	0	-3716	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	253	14.65	1.06	12	0.35	101.00	1393.00	2895	20230407	-48.88	1155	20230331	28.14	2895	-48.88	20230407	1155	28.14	20230331	2895	-48.88	20230407	829	78.53	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
89	20230817	090404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1490	-24	5	-1.59	17555293	11714	5.44	1500	1500	1490	1968	1060	1514	1498.66	42.05	0	-1848	1601	1557	1534	1490	1467	1546	1479	86	454	500	1020	1	1	17117100	255	14.75	1.07	12	0.07	101.00	1393.00	2895	20230407	-48.53	1155	20230331	29.00	2895	-48.53	20230407	1155	29.00	20230331	2895	-48.53	20230407	829	79.73	20220817	0.16	N	033790	500	85 억		7197699	N	N	0	N	00	N
90	20230816	160404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1514	-71	5	-4.48	328953367	214669	150.63	1570	1578	1511	2060	1110	1585	1532.40	41.92	0	-28690	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	259	14.99	1.09	12	1.25	101.00	1393.00	2895	20230407	-47.70	1155	20230331	31.08	2895	-47.70	20230407	1155	31.08	20230331	2895	-47.70	20230407	829	82.63	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
91	20230816	150404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1513	-72	5	-4.54	315895552	206043	144.58	1570	1578	1511	2060	1110	1585	1533.15	41.92	0	-27235	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	259	14.98	1.09	12	1.20	101.00	1393.00	2895	20230407	-47.74	1155	20230331	31.00	2895	-47.74	20230407	1155	31.00	20230331	2895	-47.74	20230407	829	82.51	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
92	20230816	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1518	-67	5	-4.23	292486375	190572	133.72	1570	1578	1512	2060	1110	1585	1534.78	41.92	0	-26474	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	260	15.03	1.09	12	1.11	101.00	1393.00	2895	20230407	-47.56	1155	20230331	31.43	2895	-47.56	20230407	1155	31.43	20230331	2895	-47.56	20230407	829	83.11	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
93	20230816	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1516	-69	5	-4.35	260145896	169233	118.75	1570	1578	1515	2060	1110	1585	1537.21	41.92	0	-23263	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	259	15.01	1.09	12	0.99	101.00	1393.00	2895	20230407	-47.63	1155	20230331	31.26	2895	-47.63	20230407	1155	31.26	20230331	2895	-47.63	20230407	829	82.87	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
94	20230816	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1517	-68	5	-4.29	249421789	162164	113.79	1570	1578	1515	2060	1110	1585	1538.08	41.92	0	-23510	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	260	15.02	1.09	12	0.95	101.00	1393.00	2895	20230407	-47.60	1155	20230331	31.34	2895	-47.60	20230407	1155	31.34	20230331	2895	-47.60	20230407	829	82.99	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
95	20230816	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1530	-55	5	-3.47	209623180	136045	95.46	1570	1578	1527	2060	1110	1585	1540.84	41.92	0	-16817	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	262	15.15	1.10	12	0.79	101.00	1393.00	2895	20230407	-47.15	1155	20230331	32.47	2895	-47.15	20230407	1155	32.47	20230331	2895	-47.15	20230407	829	84.56	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
96	20230816	100402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1538	-47	5	-2.97	131848069	85281	59.84	1570	1578	1534	2060	1110	1585	1546.04	41.92	0	-19756	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	263	15.23	1.10	12	0.50	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	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
97	20230816	090401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1561	-24	5	-1.51	18493521	11782	8.27	1570	1578	1559	2060	1110	1585	1569.64	41.92	0	-9013	1676	1630	1590	1544	1504	1610	1524	86	475	500	1070	1	1	17117100	267	15.46	1.12	12	0.07	101.00	1393.00	2895	20230407	-46.08	1155	20230331	35.15	2895	-46.08	20230407	1155	35.15	20230331	2895	-46.08	20230407	829	88.30	20220816	0.16	N	033790	500	85 억		7175429	N	N	0	N	00	N
98	20230814	160401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1585	-65	5	-3.94	223376947	141004	150.22	1636	1636	1550	2145	1155	1650	1583.95	42.19	0	-46130	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	271	15.69	1.14	12	0.82	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	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
99	20230814	150359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1584	-66	5	-4.00	179325369	113209	120.61	1636	1636	1550	2145	1155	1650	1583.73	42.19	0	-39850	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	271	15.68	1.14	12	0.66	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	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
100	20230814	140359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1571	-79	5	-4.79	166910966	105329	112.22	1636	1636	1550	2145	1155	1650	1584.35	42.19	0	-38397	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	269	15.55	1.13	12	0.62	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	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
101	20230814	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1582	-68	5	-4.12	120830618	75974	80.94	1636	1636	1550	2145	1155	1650	1590.03	42.19	0	-31537	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	271	15.66	1.14	12	0.44	101.00	1393.00	2895	20230407	-45.35	1155	20230331	36.97	2895	-45.35	20230407	1155	36.97	20230331	2895	-45.35	20230407	829	90.83	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
102	20230814	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1589	-61	5	-3.70	115251760	72460	77.20	1636	1636	1550	2145	1155	1650	1590.14	42.19	0	-29857	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	272	15.73	1.14	12	0.42	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	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
103	20230814	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1586	-64	5	-3.88	89471154	56154	59.83	1636	1636	1550	2145	1155	1650	1592.81	42.19	0	-25222	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	271	15.70	1.14	12	0.33	101.00	1393.00	2895	20230407	-45.22	1155	20230331	37.32	2895	-45.22	20230407	1155	37.32	20230331	2895	-45.22	20230407	829	91.31	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
104	20230814	100357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1597	-53	5	-3.21	75036095	47070	50.15	1636	1636	1550	2145	1155	1650	1593.54	42.19	0	-22322	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	273	15.81	1.15	12	0.27	101.00	1393.00	2895	20230407	-44.84	1155	20230331	38.27	2895	-44.84	20230407	1155	38.27	20230331	2895	-44.84	20230407	829	92.64	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
105	20230814	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1598	-52	5	-3.15	27773114	17212	18.34	1636	1636	1596	2145	1155	1650	1612.50	42.19	0	-13711	1684	1667	1637	1620	1590	1675	1628	86	495	500	1120	1	1	17117100	274	15.82	1.15	12	0.10	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	20220816	0.16	N	033790	500	85 억		7221559	N	N	0	N	00	N
106	20230811	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1650	19	2	1.16	147714458	91059	54.62	1631	1654	1607	2120	1142	1631	1622.18	42.22	0	-15087	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
107	20230811	150355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1615	-16	5	-0.98	102157414	62841	37.70	1631	1654	1610	2120	1142	1631	1625.65	42.22	0	-10990	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	276	15.99	1.16	12	0.37	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
108	20230811	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1619	-12	5	-0.74	79474033	48788	29.27	1631	1654	1610	2120	1142	1631	1628.97	42.22	0	-1374	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	277	16.03	1.16	12	0.29	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
109	20230811	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1625	-6	5	-0.37	67289055	41250	24.74	1631	1654	1610	2120	1142	1631	1631.25	42.22	0	2552	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	278	16.09	1.17	12	0.24	101.00	1393.00	2895	20230407	-43.87	1155	20230331	40.69	2895	-43.87	20230407	1155	40.69	20230331	2895	-43.87	20230407	829	96.02	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
110	20230811	120353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1627	-4	5	-0.25	64891618	39768	23.86	1631	1654	1610	2120	1142	1631	1631.75	42.22	0	2639	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	278	16.11	1.17	12	0.23	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
111	20230811	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1624	-7	5	-0.43	58542784	35852	21.51	1631	1654	1610	2120	1142	1631	1632.90	42.22	0	3231	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	278	16.08	1.17	12	0.21	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
112	20230811	100350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1620	-11	5	-0.67	55331877	33873	20.32	1631	1654	1610	2120	1142	1631	1633.51	42.22	0	2945	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	277	16.04	1.16	12	0.20	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
113	20230811	090355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1619	-12	5	-0.74	13227640	8113	4.87	1631	1631	1619	2120	1142	1631	1630.43	42.22	0	-739	1674	1652	1628	1606	1582	1663	1617	86	489	500	1100	1	1	17117100	277	16.03	1.16	12	0.05	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	20220811	0.00	N	033790	500	85 억		7226646	N	N	0	N	00	N
114	20230810	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1631	2	2	0.12	271593054	166405	121.25	1625	1650	1604	2115	1141	1629	1632.12	41.97	0	-20416	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	279	16.15	1.17	12	0.97	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	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
115	20230810	150350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1640	11	2	0.68	255088724	156299	113.89	1625	1650	1604	2115	1141	1629	1632.06	41.97	0	-18261	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	281	16.24	1.18	12	0.91	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	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
116	20230810	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1621	-8	5	-0.49	151108074	92985	67.76	1625	1650	1604	2115	1141	1629	1625.08	41.97	0	-11889	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	277	16.05	1.16	12	0.54	101.00	1393.00	2895	20230407	-44.01	1155	20230331	40.35	2895	-44.01	20230407	1155	40.35	20230331	2895	-44.01	20230407	829	95.54	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
117	20230810	130347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1624	-5	5	-0.31	124399950	76423	55.69	1625	1650	1604	2115	1141	1629	1627.78	41.97	0	-11650	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	278	16.08	1.17	12	0.45	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	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
118	20230810	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1645	16	2	0.98	90944111	55849	40.70	1625	1650	1604	2115	1141	1629	1628.39	41.97	0	-3670	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	282	16.29	1.18	12	0.33	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	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
119	20230810	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1638	9	2	0.55	74086750	45585	33.22	1625	1645	1604	2115	1141	1629	1625.24	41.97	0	-4087	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	280	16.22	1.18	12	0.27	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	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
120	20230810	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1618	-11	5	-0.68	37269543	23031	16.78	1625	1627	1604	2115	1141	1629	1618.23	41.97	0	-4498	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	277	16.02	1.16	12	0.13	101.00	1393.00	2895	20230407	-44.11	1155	20230331	40.09	2895	-44.11	20230407	1155	40.09	20230331	2895	-44.11	20230407	829	95.17	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
121	20230810	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1621	-8	5	-0.49	11886468	7342	5.35	1625	1625	1604	2115	1141	1629	1618.97	41.97	0	-1397	1718	1673	1651	1606	1584	1662	1595	86	487	500	1100	1	1	17117100	277	16.05	1.16	12	0.04	101.00	1393.00	2895	20230407	-44.01	1155	20230331	40.35	2895	-44.01	20230407	1155	40.35	20230331	2895	-44.01	20230407	829	95.54	20220810	0.00	N	033790	500	85 억		7184065	N	N	0	N	00	N
122	20230809	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1629	-70	5	-4.12	225859623	137146	49.03	1692	1696	1629	2205	1190	1699	1646.96	42.05	0	-26000	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	279	16.13	1.17	12	0.80	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	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
123	20230809	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1640	-59	5	-3.47	191109198	115862	41.42	1692	1696	1633	2205	1190	1699	1649.43	42.05	0	-24525	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	281	16.24	1.18	12	0.68	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	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
124	20230809	140347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1637	-62	5	-3.65	158996564	96226	34.40	1692	1696	1637	2205	1190	1699	1652.30	42.05	0	-18446	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	280	16.21	1.18	12	0.56	101.00	1393.00	2895	20230407	-43.45	1155	20230331	41.73	2895	-43.45	20230407	1155	41.73	20230331	2895	-43.45	20230407	829	97.47	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
125	20230809	130354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1643	-56	5	-3.30	153199365	92688	33.14	1692	1696	1637	2205	1190	1699	1652.83	42.05	0	-16656	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	281	16.27	1.18	12	0.54	101.00	1393.00	2895	20230407	-43.25	1155	20230331	42.25	2895	-43.25	20230407	1155	42.25	20230331	2895	-43.25	20230407	829	98.19	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
126	20230809	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1658	-41	5	-2.41	88956429	53704	19.20	1692	1696	1641	2205	1190	1699	1656.38	42.05	0	-4932	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	284	16.42	1.19	12	0.31	101.00	1393.00	2895	20230407	-42.73	1155	20230331	43.55	2895	-42.73	20230407	1155	43.55	20230331	2895	-42.73	20230407	829	100.00	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
127	20230809	110351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1656	-43	5	-2.53	73895897	44602	15.95	1692	1696	1641	2205	1190	1699	1656.74	42.05	0	-3766	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	283	16.40	1.19	12	0.26	101.00	1393.00	2895	20230407	-42.80	1155	20230331	43.38	2895	-42.80	20230407	1155	43.38	20230331	2895	-42.80	20230407	829	99.76	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
128	20230809	100346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1655	-44	5	-2.59	54127176	32718	11.70	1692	1696	1641	2205	1190	1699	1654.29	42.05	0	-2504	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	283	16.39	1.19	12	0.19	101.00	1393.00	2895	20230407	-42.83	1155	20230331	43.29	2895	-42.83	20230407	1155	43.29	20230331	2895	-42.83	20230407	829	99.64	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
129	20230809	090347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1690	-9	5	-0.53	5607999	3318	1.19	1692	1692	1670	2205	1190	1699	1690.04	42.05	0	-2813	1821	1759	1710	1648	1599	1735	1624	86	507	500	1150	1	1	17117100	289	16.73	1.21	12	0.02	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	20220809	0.00	N	033790	500	85 억		7198036	N	N	0	N	00	N
130	20230808	160354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1699	-73	5	-4.12	476997458	279547	57.79	1772	1772	1661	2300	1241	1772	1706.32	42.10	0	-48829	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	291	16.82	1.22	12	1.63	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	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
131	20230808	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1668	-104	5	-5.87	468479488	274472	56.74	1772	1772	1661	2300	1241	1772	1706.84	42.10	0	-47235	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	286	16.51	1.20	12	1.60	101.00	1393.00	2895	20230407	-42.38	1155	20230331	44.42	2895	-42.38	20230407	1155	44.42	20230331	2895	-42.38	20230407	829	101.21	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
132	20230808	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1688	-84	5	-4.74	441580064	258403	53.42	1772	1772	1661	2300	1241	1772	1708.88	42.10	0	-45547	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	289	16.71	1.21	12	1.51	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	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
133	20230808	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1685	-87	5	-4.91	389647271	227476	47.02	1772	1772	1661	2300	1241	1772	1712.92	42.10	0	-42662	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	288	16.68	1.21	12	1.33	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	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
134	20230808	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1669	-103	5	-5.81	378728987	220988	45.68	1772	1772	1661	2300	1241	1772	1713.80	42.10	0	-40144	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	286	16.52	1.20	12	1.29	101.00	1393.00	2895	20230407	-42.35	1155	20230331	44.50	2895	-42.35	20230407	1155	44.50	20230331	2895	-42.35	20230407	829	101.33	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
135	20230808	110344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1692	-80	5	-4.51	289210308	167753	34.68	1772	1772	1661	2300	1241	1772	1724.02	42.10	0	-35067	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	290	16.75	1.21	12	0.98	101.00	1393.00	2895	20230407	-41.55	1155	20230331	46.49	2895	-41.55	20230407	1155	46.49	20230331	2895	-41.55	20230407	829	104.10	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
136	20230808	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1693	-79	5	-4.46	228074458	131738	27.23	1772	1772	1661	2300	1241	1772	1731.27	42.10	0	-31059	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	290	16.76	1.22	12	0.77	101.00	1393.00	2895	20230407	-41.52	1155	20230331	46.58	2895	-41.52	20230407	1155	46.58	20230331	2895	-41.52	20230407	829	104.22	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
137	20230808	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1755	-17	5	-0.96	38285513	21641	4.47	1772	1772	1751	2300	1241	1772	1769.12	42.10	0	-2289	1849	1810	1736	1697	1623	1830	1717	86	529	500	1200	1	1	17117100	300	17.38	1.26	12	0.13	101.00	1393.00	2895	20230407	-39.38	1155	20230331	51.95	2895	-39.38	20230407	1155	51.95	20230331	2895	-39.38	20230407	829	111.70	20220808	0.00	N	033790	500	85 억		7206800	N	N	0	N	00	N
138	20230807	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1772	66	2	3.87	842407643	483516	160.72	1706	1775	1662	2215	1195	1706	1742.24	41.41	0	16792	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	303	17.54	1.27	12	2.82	101.00	1393.00	2895	20230407	-38.79	1155	20230331	53.42	2895	-38.79	20230407	1155	53.42	20230331	2895	-38.79	20230407	829	113.75	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
139	20230807	150345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1768	62	2	3.63	768536882	441745	146.84	1706	1770	1662	2215	1195	1706	1739.77	41.41	0	20223	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	303	17.50	1.27	12	2.58	101.00	1393.00	2895	20230407	-38.93	1155	20230331	53.07	2895	-38.93	20230407	1155	53.07	20230331	2895	-38.93	20230407	829	113.27	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
140	20230807	140347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1755	49	2	2.87	649062800	373947	124.30	1706	1770	1662	2215	1195	1706	1735.71	41.41	0	24675	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	300	17.38	1.26	12	2.18	101.00	1393.00	2895	20230407	-39.38	1155	20230331	51.95	2895	-39.38	20230407	1155	51.95	20230331	2895	-39.38	20230407	829	111.70	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
141	20230807	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1757	51	2	2.99	503603909	291296	96.83	1706	1765	1662	2215	1195	1706	1728.84	41.41	0	18616	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	301	17.40	1.26	12	1.70	101.00	1393.00	2895	20230407	-39.31	1155	20230331	52.12	2895	-39.31	20230407	1155	52.12	20230331	2895	-39.31	20230407	829	111.94	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
142	20230807	120344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1756	50	2	2.93	406242658	235969	78.44	1706	1762	1662	2215	1195	1706	1721.59	41.41	0	18891	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	301	17.39	1.26	12	1.38	101.00	1393.00	2895	20230407	-39.34	1155	20230331	52.03	2895	-39.34	20230407	1155	52.03	20230331	2895	-39.34	20230407	829	111.82	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
143	20230807	110341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1737	31	2	1.82	211749563	124577	41.41	1706	1737	1662	2215	1195	1706	1699.75	41.41	0	5767	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	297	17.20	1.25	12	0.73	101.00	1393.00	2895	20230407	-40.00	1155	20230331	50.39	2895	-40.00	20230407	1155	50.39	20230331	2895	-40.00	20230407	829	109.53	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
144	20230807	100345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1693	-13	5	-0.76	155667579	91782	30.51	1706	1709	1662	2215	1195	1706	1696.06	41.41	0	-10764	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	290	16.76	1.22	12	0.54	101.00	1393.00	2895	20230407	-41.52	1155	20230331	46.58	2895	-41.52	20230407	1155	46.58	20230331	2895	-41.52	20230407	829	104.22	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
145	20230807	090345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1706	0	3	0.00	47939712	28106	9.34	1706	1709	1695	2215	1195	1706	1705.68	41.41	0	8392	1764	1734	1678	1648	1592	1750	1664	86	510	500	1160	1	1	17117100	292	16.89	1.22	12	0.16	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	20220808	0.00	N	033790	500	85 억		7088345	N	N	0	N	00	N
146	20230804	160342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1706	81	2	4.98	505033877	300672	261.24	1625	1708	1622	2110	1138	1625	1679.64	40.77	0	65448	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	292	16.89	1.22	12	1.76	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	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
147	20230804	150342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1706	81	2	4.98	465310340	277307	240.94	1625	1708	1622	2110	1138	1625	1677.97	40.77	0	62996	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	292	16.89	1.22	12	1.62	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	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
148	20230804	140347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1698	73	2	4.49	358493672	214515	186.38	1625	1708	1622	2110	1138	1625	1671.20	40.77	0	47690	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	291	16.81	1.22	12	1.25	101.00	1393.00	2895	20230407	-41.35	1155	20230331	47.01	2895	-41.35	20230407	1155	47.01	20230331	2895	-41.35	20230407	829	104.83	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
149	20230804	130342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1690	65	2	4.00	259078929	155958	135.50	1625	1690	1622	2110	1138	1625	1661.22	40.77	0	36730	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	289	16.73	1.21	12	0.91	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	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
150	20230804	120342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1662	37	2	2.28	166220208	100596	87.40	1625	1688	1622	2110	1138	1625	1652.37	40.77	0	19618	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	284	16.46	1.19	12	0.59	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	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
151	20230804	110343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1668	43	2	2.65	138360368	83866	72.87	1625	1688	1622	2110	1138	1625	1649.80	40.77	0	9430	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	286	16.51	1.20	12	0.49	101.00	1393.00	2895	20230407	-42.38	1155	20230331	44.42	2895	-42.38	20230407	1155	44.42	20230331	2895	-42.38	20230407	829	101.21	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
152	20230804	100340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1661	36	2	2.22	95975201	58459	50.79	1625	1688	1622	2110	1138	1625	1641.77	40.77	0	8378	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	284	16.45	1.19	12	0.34	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	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
153	20230804	090340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1625	0	3	0.00	29187584	17957	15.60	1625	1646	1625	2110	1138	1625	1625.42	40.77	0	-5261	1661	1643	1609	1591	1557	1652	1600	86	486	500	1100	1	1	17117100	278	16.09	1.17	12	0.10	101.00	1393.00	2895	20230407	-43.87	1155	20230331	40.69	2895	-43.87	20230407	1155	40.69	20230331	2895	-43.87	20230407	829	96.02	20220804	0.00	N	033790	500	85 억		6977812	N	N	0	N	00	N
154	20230803	160340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1625	6	2	0.37	183845262	115093	86.24	1602	1627	1575	2100	1134	1619	1596.80	40.58	0	-1460	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	278	16.09	1.17	12	0.67	101.00	1393.00	2895	20230407	-43.87	1155	20230331	40.69	2895	-43.87	20230407	1155	40.69	20230331	2895	-43.87	20230407	829	96.02	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
155	20230803	150342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1616	-3	5	-0.19	170750798	106998	80.18	1602	1627	1575	2100	1134	1619	1595.83	40.58	0	-1804	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	277	16.00	1.16	12	0.63	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	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
156	20230803	140338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1603	-16	5	-0.99	166979581	104659	78.43	1602	1627	1575	2100	1134	1619	1595.46	40.58	0	-1448	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	274	15.87	1.15	12	0.61	101.00	1393.00	2895	20230407	-44.63	1155	20230331	38.79	2895	-44.63	20230407	1155	38.79	20230331	2895	-44.63	20230407	829	93.37	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
157	20230803	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1600	-19	5	-1.17	164917715	103374	77.46	1602	1627	1575	2100	1134	1619	1595.35	40.58	0	-2055	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	274	15.84	1.15	12	0.60	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	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
158	20230803	120342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1590	-29	5	-1.79	144903192	90731	67.99	1602	1627	1575	2100	1134	1619	1597.06	40.58	0	-1809	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	272	15.74	1.14	12	0.53	101.00	1393.00	2895	20230407	-45.08	1155	20230331	37.66	2895	-45.08	20230407	1155	37.66	20230331	2895	-45.08	20230407	829	91.80	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
159	20230803	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1600	-19	5	-1.17	106813722	66713	49.99	1602	1627	1575	2100	1134	1619	1601.09	40.58	0	-3216	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	274	15.84	1.15	12	0.39	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	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
160	20230803	100338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1623	4	2	0.25	76926372	48114	36.05	1602	1627	1575	2100	1134	1619	1598.84	40.58	0	3562	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	278	16.07	1.17	12	0.28	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	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
161	20230803	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1580	-39	5	-2.41	22041561	13787	10.33	1602	1603	1575	2100	1134	1619	1598.72	40.58	0	-9290	1672	1645	1616	1589	1560	1631	1575	86	483	500	1100	1	1	17117100	270	15.64	1.13	12	0.08	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	20220803	0.00	N	033790	500	85 억		6946145	N	N	0	N	00	N
162	20230802	160340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1619	-8	5	-0.49	213230236	133130	135.75	1627	1643	1587	2115	1139	1627	1601.66	40.66	0	-14286	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	277	16.03	1.16	12	0.78	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	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
163	20230802	150343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1601	-26	5	-1.60	183398027	114426	116.67	1627	1643	1587	2115	1139	1627	1602.75	40.66	0	-18668	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	274	15.85	1.15	12	0.67	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	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
164	20230802	140341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1591	-36	5	-2.21	141594593	88147	89.88	1627	1643	1587	2115	1139	1627	1606.33	40.66	0	-20687	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	272	15.75	1.14	12	0.51	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	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
165	20230802	130340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1593	-34	5	-2.09	109955608	68255	69.60	1627	1643	1588	2115	1139	1627	1610.94	40.66	0	-12801	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	273	15.77	1.14	12	0.40	101.00	1393.00	2895	20230407	-44.97	1155	20230331	37.92	2895	-44.97	20230407	1155	37.92	20230331	2895	-44.97	20230407	829	92.16	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
166	20230802	120337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1593	-34	5	-2.09	100956585	62613	63.84	1627	1643	1588	2115	1139	1627	1612.38	40.66	0	-10838	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	273	15.77	1.14	12	0.37	101.00	1393.00	2895	20230407	-44.97	1155	20230331	37.92	2895	-44.97	20230407	1155	37.92	20230331	2895	-44.97	20230407	829	92.16	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
167	20230802	110335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1598	-29	5	-1.78	74266395	45891	46.79	1627	1643	1598	2115	1139	1627	1618.31	40.66	0	243	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	274	15.82	1.15	12	0.27	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	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
168	20230802	100337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1637	10	2	0.61	38428631	23656	24.12	1627	1643	1600	2115	1139	1627	1624.47	40.66	0	658	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	280	16.21	1.18	12	0.14	101.00	1393.00	2895	20230407	-43.45	1155	20230331	41.73	2895	-43.45	20230407	1155	41.73	20230331	2895	-43.45	20230407	829	97.47	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
169	20230802	090336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1616	-11	5	-0.68	21625755	13339	13.60	1627	1627	1600	2115	1139	1627	1621.21	40.66	0	-1980	1669	1648	1629	1608	1589	1638	1598	86	488	500	1100	1	1	17117100	277	16.00	1.16	12	0.08	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	20220802	0.00	N	033790	500	85 억		6960569	N	N	0	N	00	N
170	20230801	160338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1627	-7	5	-0.43	159666944	98045	73.78	1634	1650	1610	2120	1144	1634	1628.51	40.35	0	4343	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	278	16.11	1.17	12	0.57	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	20220801	0.00	N	033790	500	85 억		6906692	N	N	0	N	00	N
171	20230801	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1621	-13	5	-0.80	153875863	94473	71.10	1634	1650	1610	2120	1144	1634	1628.78	40.35	0	3195	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	277	16.05	1.16	12	0.55	101.00	1393.00	2895	20230407	-44.01	1155	20230331	40.35	2895	-44.01	20230407	1155	40.35	20230331	2895	-44.01	20230407	829	95.54	20220801	0.00	N	033790	500	85 억		6906692	N	N	0	N	00	N
172	20230801	140342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1622	-12	5	-0.73	145139404	89101	67.05	1634	1650	1610	2120	1144	1634	1628.93	40.35	0	2800	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	278	16.06	1.16	12	0.52	101.00	1393.00	2895	20230407	-43.97	1155	20230331	40.43	2895	-43.97	20230407	1155	40.43	20230331	2895	-43.97	20230407	829	95.66	20220801	0.00	N	033790	500	85 억		6906692	N	N	0	N	00	N
173	20230801	130335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1634	0	3	0.00	123409482	75761	57.01	1634	1650	1610	2120	1144	1634	1628.93	40.35	0	11346	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	280	16.18	1.17	12	0.44	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		6906692	N	N	0	N	00	N
174	20230801	120336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1635	1	2	0.06	109360738	67139	50.53	1634	1650	1610	2120	1144	1634	1628.87	40.35	0	11114	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	280	16.19	1.17	12	0.39	101.00	1393.00	2895	20230407	-43.52	1155	20230331	41.56	2895	-43.52	20230407	1155	41.56	20230331	2895	-43.52	20230407	829	97.23	20220801	0.00	N	033790	500	85 억		6906692	N	N	0	N	00	N
175	20230801	110334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1640	6	2	0.37	107742807	66151	49.78	1634	1650	1610	2120	1144	1634	1628.74	40.35	0	11456	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	281	16.24	1.18	12	0.39	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	20220801	0.00	N	033790	500	85 억		6906692	N	N	0	N	00	N
176	20230801	100336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1626	-8	5	-0.49	88554307	54398	40.94	1634	1650	1610	2120	1144	1634	1627.90	40.35	0	3516	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	278	16.10	1.17	12	0.32	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		6906692	N	N	0	N	00	N
177	20230801	090333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1618	-16	5	-0.98	7224174	4436	3.34	1634	1634	1618	2120	1144	1634	1628.53	40.35	0	-766	1754	1694	1640	1580	1526	1667	1553	86	488	500	1110	1	1	17117100	277	16.02	1.16	12	0.03	101.00	1393.00	2895	20230407	-44.11	1155	20230331	40.09	2895	-44.11	20230407	1155	40.09	20230331	2895	-44.11	20230407	829	95.17	20220801	0.00	N	033790	500	85 억		6906692	N	N	0	N	00	N