KissMeData/033790/price/prices-20230901.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	20230927	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	-27	5	-2.17	60349645	49370	57.39	1233	1235	1200	1618	872	1245	1222.41	43.27	0	-5070	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	208	12.06	0.87	12	0.29	101.00	1393.00	2895	20230407	-57.93	1155	20230331	5.45	2895	-57.93	20230407	1155	5.45	20230331	2895	-57.93	20230407	829	46.92	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
3	20230927	150418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1219	-26	5	-2.09	55368174	45285	52.64	1233	1235	1200	1618	872	1245	1222.66	43.27	0	-4735	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	209	12.07	0.88	12	0.26	101.00	1393.00	2895	20230407	-57.89	1155	20230331	5.54	2895	-57.89	20230407	1155	5.54	20230331	2895	-57.89	20230407	829	47.04	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
4	20230927	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1227	-18	5	-1.45	29309168	24008	27.91	1233	1235	1200	1618	872	1245	1220.81	43.27	0	-4524	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	210	12.15	0.88	12	0.14	101.00	1393.00	2895	20230407	-57.62	1155	20230331	6.23	2895	-57.62	20230407	1155	6.23	20230331	2895	-57.62	20230407	829	48.01	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
5	20230927	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-20	5	-1.61	23429994	19211	22.33	1233	1235	1200	1618	872	1245	1219.61	43.27	0	-3255	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	210	12.13	0.88	12	0.11	101.00	1393.00	2895	20230407	-57.69	1155	20230331	6.06	2895	-57.69	20230407	1155	6.06	20230331	2895	-57.69	20230407	829	47.77	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
6	20230927	120414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-20	5	-1.61	20731128	17002	19.76	1233	1235	1200	1618	872	1245	1219.33	43.27	0	-3071	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	210	12.13	0.88	12	0.10	101.00	1393.00	2895	20230407	-57.69	1155	20230331	6.06	2895	-57.69	20230407	1155	6.06	20230331	2895	-57.69	20230407	829	47.77	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
7	20230927	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	-17	5	-1.37	17522731	14371	16.71	1233	1235	1200	1618	872	1245	1219.31	43.27	0	-2055	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	210	12.16	0.88	12	0.08	101.00	1393.00	2895	20230407	-57.58	1155	20230331	6.32	2895	-57.58	20230407	1155	6.32	20230331	2895	-57.58	20230407	829	48.13	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
8	20230927	100414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	-27	5	-2.17	16559290	13582	15.79	1233	1235	1200	1618	872	1245	1219.21	43.27	0	-1853	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	208	12.06	0.87	12	0.08	101.00	1393.00	2895	20230407	-57.93	1155	20230331	5.45	2895	-57.93	20230407	1155	5.45	20230331	2895	-57.93	20230407	829	46.92	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
9	20230927	090421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-10	5	-0.80	3737469	3056	3.55	1233	1235	1200	1618	872	1245	1222.99	43.27	0	-267	1271	1258	1235	1222	1199	1246	1210	86	373	500	840	1	1	17117100	211	12.23	0.89	12	0.02	101.00	1393.00	2895	20230407	-57.34	1155	20230331	6.93	2895	-57.34	20230407	1155	6.93	20230331	2895	-57.34	20230407	829	48.97	20220927	0.24	N	033790	500	85 억		7407357	N	N	0	N	00	N
10	20230926	160414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-3	5	-0.24	105327356	85975	38.93	1248	1248	1212	1622	874	1248	1225.09	43.26	0	-9343	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	213	12.33	0.89	12	0.50	101.00	1393.00	2895	20230407	-56.99	1155	20230331	7.79	2895	-56.99	20230407	1155	7.79	20230331	2895	-56.99	20230407	829	50.18	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
11	20230926	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	-18	5	-1.44	99963488	81601	36.95	1248	1248	1212	1622	874	1248	1225.03	43.26	0	-9223	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	211	12.18	0.88	12	0.48	101.00	1393.00	2895	20230407	-57.51	1155	20230331	6.49	2895	-57.51	20230407	1155	6.49	20230331	2895	-57.51	20230407	829	48.37	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
12	20230926	140411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-28	5	-2.24	67497939	55126	24.96	1248	1248	1212	1622	874	1248	1224.43	43.26	0	-8028	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	209	12.08	0.88	12	0.32	101.00	1393.00	2895	20230407	-57.86	1155	20230331	5.63	2895	-57.86	20230407	1155	5.63	20230331	2895	-57.86	20230407	829	47.17	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
13	20230926	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	-36	5	-2.88	63820767	52097	23.59	1248	1248	1212	1622	874	1248	1225.04	43.26	0	-7327	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	207	12.00	0.87	12	0.30	101.00	1393.00	2895	20230407	-58.13	1155	20230331	4.94	2895	-58.13	20230407	1155	4.94	20230331	2895	-58.13	20230407	829	46.20	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
14	20230926	120414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	-31	5	-2.48	59091637	48211	21.83	1248	1248	1212	1622	874	1248	1225.69	43.26	0	-6221	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	208	12.05	0.87	12	0.28	101.00	1393.00	2895	20230407	-57.96	1155	20230331	5.37	2895	-57.96	20230407	1155	5.37	20230331	2895	-57.96	20230407	829	46.80	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
15	20230926	110414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	-36	5	-2.88	45181101	36762	16.64	1248	1248	1212	1622	874	1248	1229.02	43.26	0	-4060	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	207	12.00	0.87	12	0.21	101.00	1393.00	2895	20230407	-58.13	1155	20230331	4.94	2895	-58.13	20230407	1155	4.94	20230331	2895	-58.13	20230407	829	46.20	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
16	20230926	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-28	5	-2.24	36013506	29206	13.22	1248	1248	1213	1622	874	1248	1233.09	43.26	0	-4000	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	209	12.08	0.88	12	0.17	101.00	1393.00	2895	20230407	-57.86	1155	20230331	5.63	2895	-57.86	20230407	1155	5.63	20230331	2895	-57.86	20230407	829	47.17	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
17	20230926	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-16	5	-1.28	14594053	11694	5.29	1248	1248	1232	1622	874	1248	1247.99	43.26	0	-1754	1395	1321	1275	1201	1155	1298	1178	86	374	500	840	1	1	17117100	211	12.20	0.88	12	0.07	101.00	1393.00	2895	20230407	-57.44	1155	20230331	6.67	2895	-57.44	20230407	1155	6.67	20230331	2895	-57.44	20230407	829	48.61	20220926	0.24	N	033790	500	85 억		7404635	N	N	0	N	00	N
18	20230925	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-111	5	-8.17	272357412	213164	234.24	1349	1349	1229	1766	952	1359	1277.69	43.17	0	-53181	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	214	12.36	0.90	12	1.25	101.00	1393.00	2895	20230407	-56.89	1155	20230331	8.05	2895	-56.89	20230407	1155	8.05	20230331	2895	-56.89	20230407	829	50.54	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
19	20230925	150415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-119	5	-8.76	251150997	196000	215.38	1349	1349	1229	1766	952	1359	1281.38	43.17	0	-49257	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	212	12.28	0.89	12	1.15	101.00	1393.00	2895	20230407	-57.17	1155	20230331	7.36	2895	-57.17	20230407	1155	7.36	20230331	2895	-57.17	20230407	829	49.58	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
20	20230925	140408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-122	5	-8.98	209379256	162777	178.87	1349	1349	1229	1766	952	1359	1286.29	43.17	0	-44067	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	212	12.25	0.89	12	0.95	101.00	1393.00	2895	20230407	-57.27	1155	20230331	7.10	2895	-57.27	20230407	1155	7.10	20230331	2895	-57.27	20230407	829	49.22	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
21	20230925	130410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-127	5	-9.35	206206129	160209	176.05	1349	1349	1229	1766	952	1359	1287.10	43.17	0	-43387	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	211	12.20	0.88	12	0.94	101.00	1393.00	2895	20230407	-57.44	1155	20230331	6.67	2895	-57.44	20230407	1155	6.67	20230331	2895	-57.44	20230407	829	48.61	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
22	20230925	120415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-100	5	-7.36	184468815	142702	156.81	1349	1349	1253	1766	952	1359	1292.68	43.17	0	-32059	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	216	12.47	0.90	12	0.83	101.00	1393.00	2895	20230407	-56.51	1155	20230331	9.00	2895	-56.51	20230407	1155	9.00	20230331	2895	-56.51	20230407	829	51.87	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
23	20230925	110409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	-88	5	-6.48	161629048	124556	136.87	1349	1349	1260	1766	952	1359	1297.64	43.17	0	-28568	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	218	12.58	0.91	12	0.73	101.00	1393.00	2895	20230407	-56.10	1155	20230331	10.04	2895	-56.10	20230407	1155	10.04	20230331	2895	-56.10	20230407	829	53.32	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
24	20230925	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1298	-61	5	-4.49	111691646	85622	94.09	1349	1349	1260	1766	952	1359	1304.47	43.17	0	-14321	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	222	12.85	0.93	12	0.50	101.00	1393.00	2895	20230407	-55.16	1155	20230331	12.38	2895	-55.16	20230407	1155	12.38	20230331	2895	-55.16	20230407	829	56.57	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
25	20230925	090411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-59	5	-4.34	32962128	24830	27.28	1349	1349	1260	1766	952	1359	1327.50	43.17	0	-3168	1396	1377	1350	1331	1304	1364	1318	86	407	500	920	1	1	17117100	223	12.87	0.93	12	0.15	101.00	1393.00	2895	20230407	-55.09	1155	20230331	12.55	2895	-55.09	20230407	1155	12.55	20230331	2895	-55.09	20230407	829	56.82	20220926	0.25	N	033790	500	85 억		7389810	N	N	0	N	00	N
26	20230922	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	-12	5	-0.88	120742474	89869	71.11	1369	1369	1323	1782	960	1371	1343.54	43.15	0	-17032	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	233	13.46	0.98	12	0.53	101.00	1393.00	2895	20230407	-53.06	1155	20230331	17.66	2895	-53.06	20230407	1155	17.66	20230331	2895	-53.06	20230407	829	63.93	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
27	20230922	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1334	-37	5	-2.70	109831833	81801	64.72	1369	1369	1323	1782	960	1371	1342.67	43.15	0	-16137	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	228	13.21	0.96	12	0.48	101.00	1393.00	2895	20230407	-53.92	1155	20230331	15.50	2895	-53.92	20230407	1155	15.50	20230331	2895	-53.92	20230407	829	60.92	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
28	20230922	140422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-31	5	-2.26	87217891	64890	51.34	1369	1369	1323	1782	960	1371	1344.09	43.15	0	-13901	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	229	13.27	0.96	12	0.38	101.00	1393.00	2895	20230407	-53.71	1155	20230331	16.02	2895	-53.71	20230407	1155	16.02	20230331	2895	-53.71	20230407	829	61.64	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
29	20230922	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1345	-26	5	-1.90	70442872	52350	41.42	1369	1369	1323	1782	960	1371	1345.61	43.15	0	-15612	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	230	13.32	0.97	12	0.31	101.00	1393.00	2895	20230407	-53.54	1155	20230331	16.45	2895	-53.54	20230407	1155	16.45	20230331	2895	-53.54	20230407	829	62.24	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
30	20230922	120356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-3	5	-0.22	67344345	50060	39.61	1369	1369	1323	1782	960	1371	1345.27	43.15	0	-15270	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	234	13.54	0.98	12	0.29	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	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
31	20230922	110356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1349	-22	5	-1.60	61523082	45776	36.22	1369	1369	1323	1782	960	1371	1344.00	43.15	0	-12177	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	231	13.36	0.97	12	0.27	101.00	1393.00	2895	20230407	-53.40	1155	20230331	16.80	2895	-53.40	20230407	1155	16.80	20230331	2895	-53.40	20230407	829	62.73	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
32	20230922	100356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-31	5	-2.26	58714956	43684	34.56	1369	1369	1323	1782	960	1371	1344.08	43.15	0	-11728	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	229	13.27	0.96	12	0.26	101.00	1393.00	2895	20230407	-53.71	1155	20230331	16.02	2895	-53.71	20230407	1155	16.02	20230331	2895	-53.71	20230407	829	61.64	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
33	20230922	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-13	5	-0.95	21975862	16115	12.75	1369	1369	1331	1782	960	1371	1363.69	43.15	0	-6152	1474	1422	1386	1334	1298	1404	1316	86	411	500	930	1	1	17117100	232	13.45	0.97	12	0.09	101.00	1393.00	2895	20230407	-53.09	1155	20230331	17.58	2895	-53.09	20230407	1155	17.58	20230331	2895	-53.09	20230407	829	63.81	20220922	0.24	N	033790	500	85 억		7386398	N	N	0	N	00	N
34	20230921	160358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-74	5	-5.12	175441365	126142	41.76	1438	1438	1350	1878	1012	1445	1390.36	43.39	0	-44032	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	235	13.57	0.98	12	0.74	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	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
35	20230921	150352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1367	-78	5	-5.40	153976023	110409	36.55	1438	1438	1367	1878	1012	1445	1394.08	43.39	0	-42954	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	234	13.53	0.98	12	0.65	101.00	1393.00	2895	20230407	-52.78	1155	20230331	18.35	2895	-52.78	20230407	1155	18.35	20230331	2895	-52.78	20230407	829	64.90	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
36	20230921	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1373	-72	5	-4.98	132865044	94998	31.45	1438	1438	1370	1878	1012	1445	1398.05	43.39	0	-35087	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	235	13.59	0.99	12	0.55	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	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
37	20230921	130351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-74	5	-5.12	119610557	85375	28.26	1438	1438	1370	1878	1012	1445	1400.41	43.39	0	-34027	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	235	13.57	0.98	12	0.50	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	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
38	20230921	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-64	5	-4.43	116467367	83090	27.51	1438	1438	1371	1878	1012	1445	1401.10	43.39	0	-32427	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	236	13.67	0.99	12	0.49	101.00	1393.00	2895	20230407	-52.30	1155	20230331	19.57	2895	-52.30	20230407	1155	19.57	20230331	2895	-52.30	20230407	829	66.59	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
39	20230921	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	-60	5	-4.15	105420592	75055	24.85	1438	1438	1371	1878	1012	1445	1403.96	43.39	0	-30516	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	237	13.71	0.99	12	0.44	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	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
40	20230921	100352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1387	-58	5	-4.01	79618248	56347	18.65	1438	1438	1380	1878	1012	1445	1412.34	43.39	0	-17147	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	237	13.73	1.00	12	0.33	101.00	1393.00	2895	20230407	-52.09	1155	20230331	20.09	2895	-52.09	20230407	1155	20.09	20230331	2895	-52.09	20230407	829	67.31	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
41	20230921	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1418	-27	5	-1.87	21279590	14852	4.92	1438	1438	1417	1878	1012	1445	1431.77	43.39	0	-3691	1535	1489	1429	1383	1323	1513	1407	86	433	500	980	1	1	17117100	243	14.04	1.02	12	0.09	101.00	1393.00	2895	20230407	-51.02	1155	20230331	22.77	2895	-51.02	20230407	1155	22.77	20230331	2895	-51.02	20230407	829	71.05	20220921	0.24	N	033790	500	85 억		7427127	N	N	0	N	00	N
42	20230920	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	76	2	5.55	431643277	301064	229.03	1369	1475	1369	1779	959	1369	1433.63	43.17	0	-7751	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	247	14.31	1.04	12	1.76	101.00	1393.00	2895	20230407	-50.09	1155	20230331	25.11	2895	-50.09	20230407	1155	25.11	20230331	2895	-50.09	20230407	829	74.31	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
43	20230920	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1440	71	2	5.19	400471446	279452	212.59	1369	1475	1369	1779	959	1369	1433.06	43.17	0	-5432	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	246	14.26	1.03	12	1.63	101.00	1393.00	2895	20230407	-50.26	1155	20230331	24.68	2895	-50.26	20230407	1155	24.68	20230331	2895	-50.26	20230407	829	73.70	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
44	20230920	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1432	63	2	4.60	368448469	257175	195.65	1369	1475	1369	1779	959	1369	1432.68	43.17	0	-3671	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	245	14.18	1.03	12	1.50	101.00	1393.00	2895	20230407	-50.54	1155	20230331	23.98	2895	-50.54	20230407	1155	23.98	20230331	2895	-50.54	20230407	829	72.74	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
45	20230920	130349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1457	88	2	6.43	342207388	238979	181.80	1369	1475	1369	1779	959	1369	1431.96	43.17	0	-2097	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	249	14.43	1.05	12	1.40	101.00	1393.00	2895	20230407	-49.67	1155	20230331	26.15	2895	-49.67	20230407	1155	26.15	20230331	2895	-49.67	20230407	829	75.75	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
46	20230920	120349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1434	65	2	4.75	253868278	178213	135.58	1369	1446	1369	1779	959	1369	1424.52	43.17	0	3374	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	245	14.20	1.03	12	1.04	101.00	1393.00	2895	20230407	-50.47	1155	20230331	24.16	2895	-50.47	20230407	1155	24.16	20230331	2895	-50.47	20230407	829	72.98	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
47	20230920	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1439	70	2	5.11	228799811	160771	122.31	1369	1446	1369	1779	959	1369	1423.14	43.17	0	3482	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	246	14.25	1.03	12	0.94	101.00	1393.00	2895	20230407	-50.29	1155	20230331	24.59	2895	-50.29	20230407	1155	24.59	20230331	2895	-50.29	20230407	829	73.58	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
48	20230920	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1438	69	2	5.04	180869443	127401	96.92	1369	1440	1369	1779	959	1369	1419.69	43.17	0	2426	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	246	14.24	1.03	12	0.74	101.00	1393.00	2895	20230407	-50.33	1155	20230331	24.50	2895	-50.33	20230407	1155	24.50	20230331	2895	-50.33	20230407	829	73.46	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
49	20230920	090350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	6	2	0.44	10394994	7591	5.77	1369	1375	1369	1779	959	1369	1369.38	43.17	0	735	1449	1409	1338	1298	1227	1429	1318	86	410	500	930	1	1	17117100	235	13.61	0.99	12	0.04	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	20220920	0.25	N	033790	500	85 억		7389359	N	N	0	N	00	N
50	20230919	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	92	2	7.20	173941559	130986	421.43	1277	1378	1267	1660	894	1277	1327.92	43.09	0	5216	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	234	13.55	0.98	12	0.77	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	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
51	20230919	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	88	2	6.89	140834414	106654	343.15	1277	1378	1267	1660	894	1277	1320.48	43.09	0	4763	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	234	13.51	0.98	12	0.62	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	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
52	20230919	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	62	2	4.86	87294051	67036	215.68	1277	1339	1267	1660	894	1277	1302.20	43.09	0	-532	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	229	13.26	0.96	12	0.39	101.00	1393.00	2895	20230407	-53.75	1155	20230331	15.93	2895	-53.75	20230407	1155	15.93	20230331	2895	-53.75	20230407	829	61.52	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
53	20230919	130342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	34	2	2.66	60641340	46826	150.66	1277	1315	1267	1660	894	1277	1295.04	43.09	0	-1533	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	224	12.98	0.94	12	0.27	101.00	1393.00	2895	20230407	-54.72	1155	20230331	13.51	2895	-54.72	20230407	1155	13.51	20230331	2895	-54.72	20230407	829	58.14	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
54	20230919	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	23	2	1.80	54496715	42118	135.51	1277	1315	1267	1660	894	1277	1293.91	43.09	0	-1154	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	223	12.87	0.93	12	0.25	101.00	1393.00	2895	20230407	-55.09	1155	20230331	12.55	2895	-55.09	20230407	1155	12.55	20230331	2895	-55.09	20230407	829	56.82	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
55	20230919	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1302	25	2	1.96	47732169	36915	118.77	1277	1315	1267	1660	894	1277	1293.03	43.09	0	-2193	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	223	12.89	0.93	12	0.22	101.00	1393.00	2895	20230407	-55.03	1155	20230331	12.73	2895	-55.03	20230407	1155	12.73	20230331	2895	-55.03	20230407	829	57.06	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
56	20230919	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1296	19	2	1.49	30235618	23562	75.81	1277	1298	1267	1660	894	1277	1283.24	43.09	0	-1800	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	222	12.83	0.93	12	0.14	101.00	1393.00	2895	20230407	-55.23	1155	20230331	12.21	2895	-55.23	20230407	1155	12.21	20230331	2895	-55.23	20230407	829	56.33	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
57	20230919	090346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	-2	5	-0.16	14509221	11370	36.58	1277	1277	1267	1660	894	1277	1276.10	43.09	0	-1032	1332	1304	1287	1259	1242	1296	1251	86	383	500	860	1	1	17117100	218	12.62	0.92	12	0.07	101.00	1393.00	2895	20230407	-55.96	1155	20230331	10.39	2895	-55.96	20230407	1155	10.39	20230331	2895	-55.96	20230407	829	53.80	20220919	0.24	N	033790	500	85 억		7376155	N	N	0	N	00	N
58	20230918	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1277	-13	5	-1.01	39866199	31081	60.89	1290	1315	1270	1677	903	1290	1282.65	43.08	0	-4598	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	219	12.64	0.92	12	0.18	101.00	1393.00	2895	20230407	-55.89	1155	20230331	10.56	2895	-55.89	20230407	1155	10.56	20230331	2895	-55.89	20230407	829	54.04	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
59	20230918	150345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-4	5	-0.31	38811495	30258	59.28	1290	1315	1270	1677	903	1290	1282.69	43.08	0	-4444	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	220	12.73	0.92	12	0.18	101.00	1393.00	2895	20230407	-55.58	1155	20230331	11.34	2895	-55.58	20230407	1155	11.34	20230331	2895	-55.58	20230407	829	55.13	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
60	20230918	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1282	-8	5	-0.62	38080270	29690	58.17	1290	1315	1270	1677	903	1290	1282.60	43.08	0	-4370	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	219	12.69	0.92	12	0.17	101.00	1393.00	2895	20230407	-55.72	1155	20230331	11.00	2895	-55.72	20230407	1155	11.00	20230331	2895	-55.72	20230407	829	54.64	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
61	20230918	130347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	-12	5	-0.93	36593099	28525	55.89	1290	1315	1270	1677	903	1290	1282.84	43.08	0	-4399	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	219	12.65	0.92	12	0.17	101.00	1393.00	2895	20230407	-55.85	1155	20230331	10.65	2895	-55.85	20230407	1155	10.65	20230331	2895	-55.85	20230407	829	54.16	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
62	20230918	120348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	-15	5	-1.16	28257928	21989	43.08	1290	1315	1270	1677	903	1290	1285.09	43.08	0	-3985	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	218	12.62	0.92	12	0.13	101.00	1393.00	2895	20230407	-55.96	1155	20230331	10.39	2895	-55.96	20230407	1155	10.39	20230331	2895	-55.96	20230407	829	53.80	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
63	20230918	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-4	5	-0.31	23576410	18305	35.86	1290	1315	1270	1677	903	1290	1287.98	43.08	0	-4351	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	220	12.73	0.92	12	0.11	101.00	1393.00	2895	20230407	-55.58	1155	20230331	11.34	2895	-55.58	20230407	1155	11.34	20230331	2895	-55.58	20230407	829	55.13	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
64	20230918	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	-15	5	-1.16	22071528	17133	33.57	1290	1315	1270	1677	903	1290	1288.25	43.08	0	-4187	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	218	12.62	0.92	12	0.10	101.00	1393.00	2895	20230407	-55.96	1155	20230331	10.39	2895	-55.96	20230407	1155	10.39	20230331	2895	-55.96	20230407	829	53.80	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
65	20230918	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	0	3	0.00	13436520	10407	20.39	1290	1315	1290	1677	903	1290	1291.10	43.08	0	-1240	1334	1311	1295	1272	1256	1323	1284	86	387	500	870	1	1	17117100	221	12.77	0.93	12	0.06	101.00	1393.00	2895	20230407	-55.44	1155	20230331	11.69	2895	-55.44	20230407	1155	11.69	20230331	2895	-55.44	20230407	829	55.61	20220919	0.24	N	033790	500	85 억		7374463	N	N	0	N	00	N
66	20230915	160346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	19	2	1.49	66236420	51037	69.89	1279	1318	1279	1652	890	1271	1297.81	42.96	0	7401	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	221	12.77	0.93	12	0.30	101.00	1393.00	2895	20230407	-55.44	1155	20230331	11.69	2895	-55.44	20230407	1155	11.69	20230331	2895	-55.44	20230407	829	55.61	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
67	20230915	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	15	2	1.18	65178032	50217	68.76	1279	1318	1279	1652	890	1271	1297.93	42.96	0	7318	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	220	12.73	0.92	12	0.29	101.00	1393.00	2895	20230407	-55.58	1155	20230331	11.34	2895	-55.58	20230407	1155	11.34	20230331	2895	-55.58	20230407	829	55.13	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
68	20230915	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	29	2	2.28	35193205	27036	37.02	1279	1318	1279	1652	890	1271	1301.72	42.96	0	5683	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	223	12.87	0.93	12	0.16	101.00	1393.00	2895	20230407	-55.09	1155	20230331	12.55	2895	-55.09	20230407	1155	12.55	20230331	2895	-55.09	20230407	829	56.82	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
69	20230915	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	32	2	2.52	34562621	26552	36.36	1279	1318	1279	1652	890	1271	1301.70	42.96	0	5647	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	223	12.90	0.94	12	0.16	101.00	1393.00	2895	20230407	-54.99	1155	20230331	12.81	2895	-54.99	20230407	1155	12.81	20230331	2895	-54.99	20230407	829	57.18	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
70	20230915	120348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	38	2	2.99	31968048	24558	33.63	1279	1318	1279	1652	890	1271	1301.74	42.96	0	3999	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	224	12.96	0.94	12	0.14	101.00	1393.00	2895	20230407	-54.78	1155	20230331	13.33	2895	-54.78	20230407	1155	13.33	20230331	2895	-54.78	20230407	829	57.90	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
71	20230915	110347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	39	2	3.07	30471627	23408	32.05	1279	1318	1279	1652	890	1271	1301.76	42.96	0	3815	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	224	12.97	0.94	12	0.14	101.00	1393.00	2895	20230407	-54.75	1155	20230331	13.42	2895	-54.75	20230407	1155	13.42	20230331	2895	-54.75	20230407	829	58.02	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
72	20230915	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1307	36	2	2.83	27651607	21257	29.11	1279	1318	1279	1652	890	1271	1300.82	42.96	0	3613	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	224	12.94	0.94	12	0.12	101.00	1393.00	2895	20230407	-54.85	1155	20230331	13.16	2895	-54.85	20230407	1155	13.16	20230331	2895	-54.85	20230407	829	57.66	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
73	20230915	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1302	31	2	2.44	5498952	4284	5.87	1279	1304	1279	1652	890	1271	1283.60	42.96	0	757	1332	1301	1251	1220	1170	1317	1236	86	381	500	860	1	1	17117100	223	12.89	0.93	12	0.03	101.00	1393.00	2895	20230407	-55.03	1155	20230331	12.73	2895	-55.03	20230407	1155	12.73	20230331	2895	-55.03	20230407	829	57.06	20220915	0.24	N	033790	500	85 억		7352723	N	N	0	N	00	N
74	20230914	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	1	2	0.08	91991527	73027	96.44	1261	1282	1201	1651	889	1270	1259.69	42.87	0	126	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	218	12.58	0.91	12	0.43	101.00	1393.00	2895	20230407	-56.10	1155	20230331	10.04	2895	-56.10	20230407	1155	10.04	20230331	2895	-56.10	20230407	829	53.32	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
75	20230914	150339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	10	2	0.79	88970360	70651	93.30	1261	1282	1201	1651	889	1270	1259.29	42.87	0	8	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	219	12.67	0.92	12	0.41	101.00	1393.00	2895	20230407	-55.79	1155	20230331	10.82	2895	-55.79	20230407	1155	10.82	20230331	2895	-55.79	20230407	829	54.40	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
76	20230914	140339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1281	11	2	0.87	86901302	69034	91.16	1261	1282	1201	1651	889	1270	1258.82	42.87	0	-1089	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	219	12.68	0.92	12	0.40	101.00	1393.00	2895	20230407	-55.75	1155	20230331	10.91	2895	-55.75	20230407	1155	10.91	20230331	2895	-55.75	20230407	829	54.52	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
77	20230914	130337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	10	2	0.79	85678440	68078	89.90	1261	1282	1201	1651	889	1270	1258.53	42.87	0	-1485	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	219	12.67	0.92	12	0.40	101.00	1393.00	2895	20230407	-55.79	1155	20230331	10.82	2895	-55.79	20230407	1155	10.82	20230331	2895	-55.79	20230407	829	54.40	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
78	20230914	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	8	2	0.63	85464710	67911	89.68	1261	1282	1201	1651	889	1270	1258.48	42.87	0	-1485	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	219	12.65	0.92	12	0.40	101.00	1393.00	2895	20230407	-55.85	1155	20230331	10.65	2895	-55.85	20230407	1155	10.65	20230331	2895	-55.85	20230407	829	54.16	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
79	20230914	110340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	8	2	0.63	67455213	53826	71.08	1261	1282	1201	1651	889	1270	1253.21	42.87	0	-2840	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	219	12.65	0.92	12	0.31	101.00	1393.00	2895	20230407	-55.85	1155	20230331	10.65	2895	-55.85	20230407	1155	10.65	20230331	2895	-55.85	20230407	829	54.16	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
80	20230914	100336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	8	2	0.63	66211926	52854	69.80	1261	1282	1201	1651	889	1270	1252.73	42.87	0	-3464	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	219	12.65	0.92	12	0.31	101.00	1393.00	2895	20230407	-55.85	1155	20230331	10.65	2895	-55.85	20230407	1155	10.65	20230331	2895	-55.85	20230407	829	54.16	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
81	20230914	090342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	-26	5	-2.05	36210203	29238	38.61	1261	1261	1201	1651	889	1270	1238.46	42.87	0	-7562	1326	1297	1282	1253	1238	1290	1246	86	381	500	860	1	1	17117100	213	12.32	0.89	12	0.17	101.00	1393.00	2895	20230407	-57.03	1155	20230331	7.71	2895	-57.03	20230407	1155	7.71	20230331	2895	-57.03	20230407	829	50.06	20220914	0.24	N	033790	500	85 억		7337597	N	N	0	N	00	N
82	20230913	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	-56	5	-4.22	97453388	75716	70.90	1311	1311	1267	1723	929	1326	1287.09	42.73	0	3197	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	217	12.57	0.91	12	0.44	101.00	1393.00	2895	20230407	-56.13	1155	20230331	9.96	2895	-56.13	20230407	1155	9.96	20230331	2895	-56.13	20230407	829	53.20	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
83	20230913	150339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	-54	5	-4.07	91269837	70851	66.34	1311	1311	1267	1723	929	1326	1288.19	42.73	0	3198	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	218	12.59	0.91	12	0.41	101.00	1393.00	2895	20230407	-56.06	1155	20230331	10.13	2895	-56.06	20230407	1155	10.13	20230331	2895	-56.06	20230407	829	53.44	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
84	20230913	140343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	-54	5	-4.07	85023126	65947	61.75	1311	1311	1267	1723	929	1326	1289.26	42.73	0	2349	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	218	12.59	0.91	12	0.39	101.00	1393.00	2895	20230407	-56.06	1155	20230331	10.13	2895	-56.06	20230407	1155	10.13	20230331	2895	-56.06	20230407	829	53.44	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
85	20230913	130334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-58	5	-4.37	75289279	58282	54.57	1311	1311	1267	1723	929	1326	1291.81	42.73	0	887	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	217	12.55	0.91	12	0.34	101.00	1393.00	2895	20230407	-56.20	1155	20230331	9.78	2895	-56.20	20230407	1155	9.78	20230331	2895	-56.20	20230407	829	52.96	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
86	20230913	120344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	-56	5	-4.22	71217067	55072	51.57	1311	1311	1270	1723	929	1326	1293.16	42.73	0	451	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	217	12.57	0.91	12	0.32	101.00	1393.00	2895	20230407	-56.13	1155	20230331	9.96	2895	-56.13	20230407	1155	9.96	20230331	2895	-56.13	20230407	829	53.20	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
87	20230913	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	-31	5	-2.34	44516870	34327	32.14	1311	1311	1280	1723	929	1326	1296.85	42.73	0	4956	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	222	12.82	0.93	12	0.20	101.00	1393.00	2895	20230407	-55.27	1155	20230331	12.12	2895	-55.27	20230407	1155	12.12	20230331	2895	-55.27	20230407	829	56.21	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
88	20230913	100337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	-31	5	-2.34	22295399	17158	16.07	1311	1311	1280	1723	929	1326	1299.42	42.73	0	645	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	222	12.82	0.93	12	0.10	101.00	1393.00	2895	20230407	-55.27	1155	20230331	12.12	2895	-55.27	20230407	1155	12.12	20230331	2895	-55.27	20230407	829	56.21	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
89	20230913	090335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1288	-38	5	-2.87	8205436	6300	5.90	1311	1311	1280	1723	929	1326	1302.45	42.73	0	-2151	1388	1356	1328	1296	1268	1373	1313	86	397	500	900	1	1	17117100	220	12.75	0.92	12	0.04	101.00	1393.00	2895	20230407	-55.51	1155	20230331	11.52	2895	-55.51	20230407	1155	11.52	20230331	2895	-55.51	20230407	829	55.37	20220913	0.24	N	033790	500	85 억		7313869	N	N	0	N	00	N
90	20230912	160333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1326	16	2	1.22	141213403	106796	84.13	1310	1360	1300	1703	917	1310	1322.27	42.41	0	24869	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	227	13.13	0.95	12	0.62	101.00	1393.00	2895	20230407	-54.20	1155	20230331	14.81	2895	-54.20	20230407	1155	14.81	20230331	2895	-54.20	20230407	829	59.95	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
91	20230912	150338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1324	14	2	1.07	115257384	87248	68.73	1310	1360	1300	1703	917	1310	1321.03	42.41	0	23926	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	227	13.11	0.95	12	0.51	101.00	1393.00	2895	20230407	-54.27	1155	20230331	14.63	2895	-54.27	20230407	1155	14.63	20230331	2895	-54.27	20230407	829	59.71	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
92	20230912	140338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	12	2	0.92	113626145	86015	67.76	1310	1360	1300	1703	917	1310	1321.00	42.41	0	24183	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	226	13.09	0.95	12	0.50	101.00	1393.00	2895	20230407	-54.34	1155	20230331	14.46	2895	-54.34	20230407	1155	14.46	20230331	2895	-54.34	20230407	829	59.47	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
93	20230912	130335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	23	2	1.76	107884963	81698	64.36	1310	1360	1300	1703	917	1310	1320.53	42.41	0	25522	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	228	13.20	0.96	12	0.48	101.00	1393.00	2895	20230407	-53.96	1155	20230331	15.41	2895	-53.96	20230407	1155	15.41	20230331	2895	-53.96	20230407	829	60.80	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
94	20230912	120329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	29	2	2.21	103314814	78264	61.65	1310	1360	1300	1703	917	1310	1320.08	42.41	0	25670	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	229	13.26	0.96	12	0.46	101.00	1393.00	2895	20230407	-53.75	1155	20230331	15.93	2895	-53.75	20230407	1155	15.93	20230331	2895	-53.75	20230407	829	61.52	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
95	20230912	110334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	49	2	3.74	92050751	69895	55.06	1310	1360	1300	1703	917	1310	1316.99	42.41	0	25582	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	233	13.46	0.98	12	0.41	101.00	1393.00	2895	20230407	-53.06	1155	20230331	17.66	2895	-53.06	20230407	1155	17.66	20230331	2895	-53.06	20230407	829	63.93	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
96	20230912	100334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	21	2	1.60	79196406	60320	47.52	1310	1337	1300	1703	917	1310	1312.94	42.41	0	23291	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	228	13.18	0.96	12	0.35	101.00	1393.00	2895	20230407	-54.02	1155	20230331	15.24	2895	-54.02	20230407	1155	15.24	20230331	2895	-54.02	20230407	829	60.55	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
97	20230912	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1308	-2	5	-0.15	22784835	17425	13.73	1310	1310	1300	1703	917	1310	1307.59	42.41	0	-1505	1372	1340	1315	1283	1258	1328	1271	86	393	500	890	1	1	17117100	224	12.95	0.94	12	0.10	101.00	1393.00	2895	20230407	-54.82	1155	20230331	13.25	2895	-54.82	20230407	1155	13.25	20230331	2895	-54.82	20230407	829	57.78	20220913	0.24	N	033790	500	85 억		7260200	N	N	0	N	00	N
98	20230911	160329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-39	5	-2.89	166666381	126943	179.70	1347	1347	1290	1753	945	1349	1312.92	42.20	0	15130	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	224	12.97	0.94	12	0.74	101.00	1393.00	2895	20230407	-54.75	1155	20230331	13.42	2895	-54.75	20230407	1155	13.42	20230331	2895	-54.75	20230407	829	58.02	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
99	20230911	150336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1321	-28	5	-2.08	155061875	118140	167.24	1347	1347	1290	1753	945	1349	1312.53	42.20	0	16120	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	226	13.08	0.95	12	0.69	101.00	1393.00	2895	20230407	-54.37	1155	20230331	14.37	2895	-54.37	20230407	1155	14.37	20230331	2895	-54.37	20230407	829	59.35	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
100	20230911	140340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1306	-43	5	-3.19	125092749	95205	134.77	1347	1347	1290	1753	945	1349	1313.93	42.20	0	14011	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	224	12.93	0.94	12	0.56	101.00	1393.00	2895	20230407	-54.89	1155	20230331	13.07	2895	-54.89	20230407	1155	13.07	20230331	2895	-54.89	20230407	829	57.54	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
101	20230911	130331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	-27	5	-2.00	114117828	86817	122.90	1347	1347	1290	1753	945	1349	1314.46	42.20	0	13272	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	226	13.09	0.95	12	0.51	101.00	1393.00	2895	20230407	-54.34	1155	20230331	14.46	2895	-54.34	20230407	1155	14.46	20230331	2895	-54.34	20230407	829	59.47	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
102	20230911	120333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1312	-37	5	-2.74	110843027	84327	119.37	1347	1347	1290	1753	945	1349	1314.44	42.20	0	12918	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	225	12.99	0.94	12	0.49	101.00	1393.00	2895	20230407	-54.68	1155	20230331	13.59	2895	-54.68	20230407	1155	13.59	20230331	2895	-54.68	20230407	829	58.26	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
103	20230911	110327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	-46	5	-3.41	98489365	74916	106.05	1347	1347	1290	1753	945	1349	1314.66	42.20	0	6880	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	223	12.90	0.94	12	0.44	101.00	1393.00	2895	20230407	-54.99	1155	20230331	12.81	2895	-54.99	20230407	1155	12.81	20230331	2895	-54.99	20230407	829	57.18	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
104	20230911	100330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1328	-21	5	-1.56	24810546	18580	26.30	1347	1347	1325	1753	945	1349	1335.34	42.20	0	-1648	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	227	13.15	0.95	12	0.11	101.00	1393.00	2895	20230407	-54.13	1155	20230331	14.98	2895	-54.13	20230407	1155	14.98	20230331	2895	-54.13	20230407	829	60.19	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
105	20230911	090328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1334	-15	5	-1.11	9193058	6847	9.69	1347	1347	1331	1753	945	1349	1342.64	42.20	0	7	1390	1369	1359	1338	1328	1364	1333	86	404	500	910	1	1	17117100	228	13.21	0.96	12	0.04	101.00	1393.00	2895	20230407	-53.92	1155	20230331	15.50	2895	-53.92	20230407	1155	15.50	20230331	2895	-53.92	20230407	829	60.92	20220913	0.24	N	033790	500	85 억		7223329	N	N	0	N	00	N
106	20230908	160333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1349	-37	5	-2.67	95882807	70495	104.39	1369	1380	1349	1801	971	1386	1359.89	42.32	0	-14997	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	231	13.36	0.97	12	0.41	101.00	1393.00	2895	20230407	-53.40	1155	20230331	16.80	2895	-53.40	20230407	1155	16.80	20230331	2895	-53.40	20230407	829	62.73	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
107	20230908	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	-30	5	-2.16	87886784	64572	95.62	1369	1380	1351	1801	971	1386	1360.80	42.32	0	-14016	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	232	13.43	0.97	12	0.38	101.00	1393.00	2895	20230407	-53.16	1155	20230331	17.40	2895	-53.16	20230407	1155	17.40	20230331	2895	-53.16	20230407	829	63.57	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
108	20230908	140332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-21	5	-1.52	81306430	59723	88.44	1369	1380	1351	1801	971	1386	1361.11	42.32	0	-13951	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	234	13.51	0.98	12	0.35	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	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
109	20230908	130335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	-30	5	-2.16	58223185	42720	63.26	1369	1380	1351	1801	971	1386	1362.53	42.32	0	-11553	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	232	13.43	0.97	12	0.25	101.00	1393.00	2895	20230407	-53.16	1155	20230331	17.40	2895	-53.16	20230407	1155	17.40	20230331	2895	-53.16	20230407	829	63.57	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
110	20230908	120341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1363	-23	5	-1.66	37930626	27758	41.11	1369	1380	1359	1801	971	1386	1365.99	42.32	0	-10310	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	233	13.50	0.98	12	0.16	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	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
111	20230908	110337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	-27	5	-1.95	36955612	27041	40.04	1369	1380	1359	1801	971	1386	1366.15	42.32	0	-9842	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	233	13.46	0.98	12	0.16	101.00	1393.00	2895	20230407	-53.06	1155	20230331	17.66	2895	-53.06	20230407	1155	17.66	20230331	2895	-53.06	20230407	829	63.93	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
112	20230908	100333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1363	-23	5	-1.66	29446922	21526	31.88	1369	1380	1360	1801	971	1386	1367.39	42.32	0	-8382	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	233	13.50	0.98	12	0.13	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	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
113	20230908	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-15	5	-1.08	16466651	12028	17.81	1369	1373	1360	1801	971	1386	1368.02	42.32	0	-4021	1438	1411	1398	1371	1358	1405	1365	86	415	500	940	1	1	17117100	235	13.57	0.98	12	0.07	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	20220908	0.24	N	033790	500	85 억		7244326	N	N	0	N	00	N
114	20230907	160332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	-16	5	-1.14	94510501	67527	125.17	1400	1425	1385	1822	982	1402	1399.60	42.26	0	-2042	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	237	13.72	0.99	12	0.39	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	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
115	20230907	150332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-13	5	-0.93	89626381	64007	118.64	1400	1425	1385	1822	982	1402	1400.26	42.26	0	-1767	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	238	13.75	1.00	12	0.37	101.00	1393.00	2895	20230407	-52.02	1155	20230331	20.26	2895	-52.02	20230407	1155	20.26	20230331	2895	-52.02	20230407	829	67.55	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
116	20230907	140332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-12	5	-0.86	89376844	63827	118.31	1400	1425	1387	1822	982	1402	1400.30	42.26	0	-1746	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	238	13.76	1.00	12	0.37	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	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
117	20230907	130333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-13	5	-0.93	72984323	52022	96.43	1400	1425	1388	1822	982	1402	1402.95	42.26	0	4021	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	238	13.75	1.00	12	0.30	101.00	1393.00	2895	20230407	-52.02	1155	20230331	20.26	2895	-52.02	20230407	1155	20.26	20230331	2895	-52.02	20230407	829	67.55	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
118	20230907	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	-9	5	-0.64	62704693	44628	82.72	1400	1425	1388	1822	982	1402	1405.05	42.26	0	4496	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	238	13.79	1.00	12	0.26	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	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
119	20230907	110334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1402	0	3	0.00	56453858	40135	74.39	1400	1425	1388	1822	982	1402	1406.60	42.26	0	5164	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	240	13.88	1.01	12	0.23	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	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
120	20230907	100332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	12	2	0.86	54092894	38454	71.28	1400	1425	1388	1822	982	1402	1406.69	42.26	0	5328	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	242	14.00	1.02	12	0.22	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	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
121	20230907	090337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	-6	5	-0.43	13009979	9291	17.22	1400	1414	1396	1822	982	1402	1400.28	42.26	0	651	1432	1417	1395	1380	1358	1424	1387	86	420	500	950	1	1	17117100	239	13.82	1.00	12	0.05	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	20220907	0.24	N	033790	500	85 억		7233743	N	N	0	N	00	N
122	20230906	160332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1402	16	2	1.15	74950109	53950	144.51	1373	1410	1373	1801	971	1386	1389.25	42.07	0	13195	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	240	13.88	1.01	12	0.32	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
123	20230906	150331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	12	2	0.87	74384707	53546	143.43	1373	1410	1373	1801	971	1386	1389.17	42.07	0	13005	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	239	13.84	1.00	12	0.31	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
124	20230906	140333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	7	2	0.51	48248359	34902	93.49	1373	1396	1373	1801	971	1386	1382.40	42.07	0	7995	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	238	13.79	1.00	12	0.20	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
125	20230906	130331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	4	2	0.29	45109638	32646	87.45	1373	1396	1373	1801	971	1386	1381.78	42.07	0	6471	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
126	20230906	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	0	3	0.00	41760759	30236	80.99	1373	1396	1373	1801	971	1386	1381.16	42.07	0	5637	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	237	13.72	0.99	12	0.18	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
127	20230906	110334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	0	3	0.00	30912862	22421	60.06	1373	1396	1373	1801	971	1386	1378.75	42.07	0	2720	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	237	13.72	0.99	12	0.13	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
128	20230906	100326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1383	-3	5	-0.22	16544137	12000	32.14	1373	1386	1373	1801	971	1386	1378.68	42.07	0	1257	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	237	13.69	0.99	12	0.07	101.00	1393.00	2895	20230407	-52.23	1155	20230331	19.74	2895	-52.23	20230407	1155	19.74	20230331	2895	-52.23	20230407	829	66.83	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
129	20230906	090327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	-2	5	-0.14	3544280	2578	6.91	1373	1386	1373	1801	971	1386	1374.82	42.07	0	-40	1414	1399	1383	1368	1352	1392	1361	86	415	500	940	1	1	17117100	237	13.70	0.99	12	0.02	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	20220906	0.24	N	033790	500	85 억		7200938	N	N	0	N	00	N
130	20230905	160327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	-5	5	-0.36	51836311	37332	43.54	1391	1398	1367	1808	974	1391	1388.52	42.13	0	-12112	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	237	13.72	0.99	12	0.22	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
131	20230905	150337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	0	3	0.00	50400430	36297	42.33	1391	1398	1367	1808	974	1391	1388.56	42.13	0	-12136	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.77	1.00	12	0.21	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
132	20230905	140331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	0	3	0.00	45158830	32529	37.94	1391	1398	1367	1808	974	1391	1388.26	42.13	0	-11895	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.77	1.00	12	0.19	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
133	20230905	130321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-1	5	-0.07	41815319	30122	35.13	1391	1398	1367	1808	974	1391	1388.20	42.13	0	-12002	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.76	1.00	12	0.18	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
134	20230905	120328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-2	5	-0.14	40343510	29059	33.89	1391	1398	1367	1808	974	1391	1388.33	42.13	0	-11950	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.75	1.00	12	0.17	101.00	1393.00	2895	20230407	-52.02	1155	20230331	20.26	2895	-52.02	20230407	1155	20.26	20230331	2895	-52.02	20230407	829	67.55	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
135	20230905	110329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1388	-3	5	-0.22	28374171	20425	23.82	1391	1398	1367	1808	974	1391	1389.19	42.13	0	-10489	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.74	1.00	12	0.12	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
136	20230905	100326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	0	3	0.00	26863546	19336	22.55	1391	1398	1367	1808	974	1391	1389.30	42.13	0	-10296	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.77	1.00	12	0.11	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
137	20230905	090321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	0	3	0.00	23118177	16619	19.38	1391	1395	1390	1808	974	1391	1391.07	42.13	0	-9099	1425	1408	1383	1366	1341	1416	1374	86	417	500	940	1	1	17117100	238	13.77	1.00	12	0.10	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	20220905	0.17	N	033790	500	85 억		7212050	N	N	0	N	00	N
138	20230904	160326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	10	2	0.72	118413180	85741	84.02	1377	1400	1358	1795	967	1381	1381.05	41.99	0	-8058	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	238	13.77	1.00	12	0.50	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
139	20230904	150320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	-9	5	-0.65	108443044	78499	76.92	1377	1400	1358	1795	967	1381	1381.46	41.99	0	-7891	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	235	13.58	0.98	12	0.46	101.00	1393.00	2895	20230407	-52.61	1155	20230331	18.79	2895	-52.61	20230407	1155	18.79	20230331	2895	-52.61	20230407	829	65.50	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
140	20230904	140319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	-6	5	-0.43	98450664	71217	69.78	1377	1400	1358	1795	967	1381	1382.40	41.99	0	-7926	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	235	13.61	0.99	12	0.42	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
141	20230904	130324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-10	5	-0.72	95894287	69356	67.96	1377	1400	1358	1795	967	1381	1382.64	41.99	0	-7926	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	235	13.57	0.98	12	0.41	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
142	20230904	120318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	-5	5	-0.36	92268386	66716	65.37	1377	1400	1358	1795	967	1381	1383.00	41.99	0	-8004	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	236	13.62	0.99	12	0.39	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
143	20230904	110314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	14	2	1.01	84730305	61306	60.07	1377	1395	1358	1795	967	1381	1382.09	41.99	0	-8303	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	239	13.81	1.00	12	0.36	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
144	20230904	100314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-11	5	-0.80	29274242	21284	20.86	1377	1381	1358	1795	967	1381	1375.41	41.99	0	-7060	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	235	13.56	0.98	12	0.12	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
145	20230904	090320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-16	5	-1.16	24542217	17838	17.48	1377	1381	1358	1795	967	1381	1375.84	41.99	0	-4708	1412	1396	1376	1360	1340	1404	1368	86	414	500	930	1	1	17117100	234	13.51	0.98	12	0.10	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	20220905	0.17	N	033790	500	85 억		7187157	N	N	0	N	00	N
146	20230901	160316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	12	2	0.88	138574834	101247	72.62	1369	1392	1356	1779	959	1369	1368.68	41.82	0	7665	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	236	13.67	0.99	12	0.59	101.00	1393.00	2895	20230407	-52.30	1155	20230331	19.57	2895	-52.30	20230407	1155	19.57	20230331	2895	-52.30	20230407	829	66.59	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
147	20230901	150322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	0	3	0.00	120281351	87848	63.01	1369	1392	1356	1779	959	1369	1369.20	41.82	0	8016	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	234	13.55	0.98	12	0.51	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	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
148	20230901	140319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-4	5	-0.29	114127706	83339	59.77	1369	1392	1356	1779	959	1369	1369.44	41.82	0	8025	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	234	13.51	0.98	12	0.49	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	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
149	20230901	130315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1366	-3	5	-0.22	99863672	72897	52.29	1369	1392	1356	1779	959	1369	1369.93	41.82	0	4259	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	234	13.52	0.98	12	0.43	101.00	1393.00	2895	20230407	-52.82	1155	20230331	18.27	2895	-52.82	20230407	1155	18.27	20230331	2895	-52.82	20230407	829	64.78	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
150	20230901	120317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-4	5	-0.29	79262051	57831	41.48	1369	1392	1356	1779	959	1369	1370.58	41.82	0	3445	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	234	13.51	0.98	12	0.34	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	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
151	20230901	110317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	1	2	0.07	55284847	40422	28.99	1369	1376	1356	1779	959	1369	1367.69	41.82	0	-3277	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	235	13.56	0.98	12	0.24	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	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
152	20230901	100315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-4	5	-0.29	40472575	29616	21.24	1369	1375	1356	1779	959	1369	1366.57	41.82	0	-1737	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	234	13.51	0.98	12	0.17	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	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N
153	20230901	090313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	-8	5	-0.58	27830626	20360	14.60	1369	1369	1356	1779	959	1369	1366.92	41.82	0	-1023	1423	1396	1376	1349	1329	1386	1339	86	410	500	930	1	1	17117100	233	13.48	0.98	12	0.12	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	20220901	0.17	N	033790	500	85 억		7159007	N	N	0	N	00	N