KissMeData/033790/price/prices-20231001.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	20231031	160422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	970	-25	5	-2.51	100738181	102128	173.62	995	1026	951	1293	697	995	986.39	44.99	0	-1598	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	166	9.60	0.70	12	0.60	101.00	1393.00	2895	20230407	-66.49	951	20231031	2.00	2895	-66.49	20230407	951	2.00	20231031	2895	-66.49	20230407	829	17.01	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
3	20231031	150428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	969	-26	5	-2.61	99352181	100699	171.19	995	1026	951	1293	697	995	986.63	44.99	0	-1571	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	166	9.59	0.70	12	0.59	101.00	1393.00	2895	20230407	-66.53	951	20231031	1.89	2895	-66.53	20230407	951	1.89	20231031	2895	-66.53	20230407	829	16.89	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
4	20231031	140432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	972	-23	5	-2.31	97028643	98286	167.08	995	1026	951	1293	697	995	987.21	44.99	0	-1641	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	166	9.62	0.70	12	0.57	101.00	1393.00	2895	20230407	-66.42	951	20231031	2.21	2895	-66.42	20230407	951	2.21	20231031	2895	-66.42	20230407	829	17.25	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
5	20231031	130429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	970	-25	5	-2.51	94091243	95261	161.94	995	1026	951	1293	697	995	987.72	44.99	0	-1947	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	166	9.60	0.70	12	0.56	101.00	1393.00	2895	20230407	-66.49	951	20231031	2.00	2895	-66.49	20230407	951	2.00	20231031	2895	-66.49	20230407	829	17.01	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
6	20231031	120425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	972	-23	5	-2.31	81799230	82505	140.26	995	1026	960	1293	697	995	991.45	44.99	0	-1799	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	166	9.62	0.70	12	0.48	101.00	1393.00	2895	20230407	-66.42	960	20231031	1.25	2895	-66.42	20230407	960	1.25	20231031	2895	-66.42	20230407	829	17.25	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
7	20231031	110436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	989	-6	5	-0.60	68410210	68682	116.76	995	1026	980	1293	697	995	996.04	44.99	0	-273	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	169	9.79	0.71	12	0.40	101.00	1393.00	2895	20230407	-65.84	960	20231020	3.02	2895	-65.84	20230407	960	3.02	20231020	2895	-65.84	20230407	829	19.30	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
8	20231031	100432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	4	2	0.40	54125680	54176	92.10	995	1026	986	1293	697	995	999.07	44.99	0	-270	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	171	9.89	0.72	12	0.32	101.00	1393.00	2895	20230407	-65.49	960	20231020	4.06	2895	-65.49	20230407	960	4.06	20231020	2895	-65.49	20230407	829	20.51	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
9	20231031	090427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	25	2	2.51	34235206	34260	58.24	995	1026	995	1293	697	995	999.28	44.99	0	870	1034	1014	997	977	960	1006	969	86	298	500	590	1	1	17117100	175	10.10	0.73	12	0.20	101.00	1393.00	2895	20230407	-64.77	960	20231020	6.25	2895	-64.77	20230407	960	6.25	20231020	2895	-64.77	20230407	829	23.04	20221031	0.31	N	033790	500	85 억		7701488	N	N	0	N	00	N
10	20231030	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	995	-30	5	-2.93	58575436	58824	188.70	1017	1017	980	1332	718	1025	995.77	44.96	0	1022	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	170	9.85	0.71	12	0.34	101.00	1393.00	2895	20230407	-65.63	960	20231020	3.65	2895	-65.63	20230407	960	3.65	20231020	2895	-65.63	20230407	829	20.02	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
11	20231030	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	991	-34	5	-3.32	55215810	55448	177.87	1017	1017	980	1332	718	1025	995.81	44.96	0	1058	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	170	9.81	0.71	12	0.32	101.00	1393.00	2895	20230407	-65.77	960	20231020	3.23	2895	-65.77	20230407	960	3.23	20231020	2895	-65.77	20230407	829	19.54	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
12	20231030	140416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1003	-22	5	-2.15	25272011	25260	81.03	1017	1017	982	1332	718	1025	1000.48	44.96	0	878	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	172	9.93	0.72	12	0.15	101.00	1393.00	2895	20230407	-65.35	960	20231020	4.48	2895	-65.35	20230407	960	4.48	20231020	2895	-65.35	20230407	829	20.99	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
13	20231030	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	-21	5	-2.05	21709731	21703	69.62	1017	1017	982	1332	718	1025	1000.31	44.96	0	653	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	172	9.94	0.72	12	0.13	101.00	1393.00	2895	20230407	-65.32	960	20231020	4.58	2895	-65.32	20230407	960	4.58	20231020	2895	-65.32	20230407	829	21.11	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
14	20231030	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1002	-23	5	-2.24	13255802	13256	42.52	1017	1017	982	1332	718	1025	999.99	44.96	0	-1332	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	172	9.92	0.72	12	0.08	101.00	1393.00	2895	20230407	-65.39	960	20231020	4.38	2895	-65.39	20230407	960	4.38	20231020	2895	-65.39	20230407	829	20.87	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
15	20231030	110411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	-21	5	-2.05	9694107	9679	31.05	1017	1017	982	1332	718	1025	1001.56	44.96	0	-1075	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	172	9.94	0.72	12	0.06	101.00	1393.00	2895	20230407	-65.32	960	20231020	4.58	2895	-65.32	20230407	960	4.58	20231020	2895	-65.32	20230407	829	21.11	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
16	20231030	100414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1007	-18	5	-1.76	9438223	9424	30.23	1017	1017	982	1332	718	1025	1001.51	44.96	0	-1174	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	172	9.97	0.72	12	0.06	101.00	1393.00	2895	20230407	-65.22	960	20231020	4.90	2895	-65.22	20230407	960	4.90	20231020	2895	-65.22	20230407	829	21.47	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
17	20231030	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1012	-13	5	-1.27	1140007	1121	3.60	1017	1017	1002	1332	718	1025	1016.96	44.96	0	-179	1044	1034	1017	1007	990	1026	999	86	307	500	610	1	1	17117100	173	10.02	0.73	12	0.01	101.00	1393.00	2895	20230407	-65.04	960	20231020	5.42	2895	-65.04	20230407	960	5.42	20231020	2895	-65.04	20230407	829	22.07	20221031	0.31	N	033790	500	85 억		7695525	N	N	0	N	00	N
18	20231027	160353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1025	-2	5	-0.19	31678678	31174	54.04	1027	1027	1000	1335	719	1027	1016.19	44.92	0	-1059	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	175	10.15	0.74	12	0.18	101.00	1393.00	2895	20230407	-64.59	960	20231020	6.77	2895	-64.59	20230407	960	6.77	20231020	2895	-64.59	20230407	829	23.64	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
19	20231027	150411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	-14	5	-1.36	30475732	29998	52.00	1027	1027	1000	1335	719	1027	1015.93	44.92	0	-943	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	173	10.03	0.73	12	0.18	101.00	1393.00	2895	20230407	-65.01	960	20231020	5.52	2895	-65.01	20230407	960	5.52	20231020	2895	-65.01	20230407	829	22.20	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
20	20231027	140411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1025	-2	5	-0.19	29361663	28902	50.10	1027	1027	1000	1335	719	1027	1015.90	44.92	0	-812	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	175	10.15	0.74	12	0.17	101.00	1393.00	2895	20230407	-64.59	960	20231020	6.77	2895	-64.59	20230407	960	6.77	20231020	2895	-64.59	20230407	829	23.64	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
21	20231027	130407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1008	-19	5	-1.85	28164238	27729	48.07	1027	1027	1000	1335	719	1027	1015.70	44.92	0	135	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	173	9.98	0.72	12	0.16	101.00	1393.00	2895	20230407	-65.18	960	20231020	5.00	2895	-65.18	20230407	960	5.00	20231020	2895	-65.18	20230407	829	21.59	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
22	20231027	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	-12	5	-1.17	26971787	26549	46.02	1027	1027	1000	1335	719	1027	1015.92	44.92	0	-86	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	174	10.05	0.73	12	0.16	101.00	1393.00	2895	20230407	-64.94	960	20231020	5.73	2895	-64.94	20230407	960	5.73	20231020	2895	-64.94	20230407	829	22.44	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
23	20231027	110416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-9	5	-0.88	22136608	21792	37.77	1027	1027	1000	1335	719	1027	1015.81	44.92	0	-2524	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	174	10.08	0.73	12	0.13	101.00	1393.00	2895	20230407	-64.84	960	20231020	6.04	2895	-64.84	20230407	960	6.04	20231020	2895	-64.84	20230407	829	22.80	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
24	20231027	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1008	-19	5	-1.85	20055551	19741	34.22	1027	1027	1000	1335	719	1027	1015.93	44.92	0	-2168	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	173	9.98	0.72	12	0.12	101.00	1393.00	2895	20230407	-65.18	960	20231020	5.00	2895	-65.18	20230407	960	5.00	20231020	2895	-65.18	20230407	829	21.59	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
25	20231027	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1001	-26	5	-2.53	1491540	1460	2.53	1027	1027	1000	1335	719	1027	1021.60	44.92	0	-406	1069	1047	1037	1015	1005	1043	1011	86	308	500	610	1	1	17117100	171	9.91	0.72	12	0.01	101.00	1393.00	2895	20230407	-65.42	960	20231020	4.27	2895	-65.42	20230407	960	4.27	20231020	2895	-65.42	20230407	829	20.75	20221027	0.31	N	033790	500	85 억		7689174	N	N	0	N	00	N
26	20231026	160405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1027	-32	5	-3.02	60455862	57689	42.03	1059	1059	1027	1376	742	1059	1047.96	44.92	0	-20242	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	176	10.17	0.74	12	0.34	101.00	1393.00	2895	20230407	-64.53	960	20231020	6.98	2895	-64.53	20230407	960	6.98	20231020	2895	-64.53	20230407	829	23.88	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
27	20231026	150406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1032	-27	5	-2.55	58000121	55300	40.28	1059	1059	1027	1376	742	1059	1048.82	44.92	0	-20230	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	177	10.22	0.74	12	0.32	101.00	1393.00	2895	20230407	-64.35	960	20231020	7.50	2895	-64.35	20230407	960	7.50	20231020	2895	-64.35	20230407	829	24.49	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
28	20231026	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1032	-27	5	-2.55	54177257	51583	37.58	1059	1059	1027	1376	742	1059	1050.29	44.92	0	-20059	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	177	10.22	0.74	12	0.30	101.00	1393.00	2895	20230407	-64.35	960	20231020	7.50	2895	-64.35	20230407	960	7.50	20231020	2895	-64.35	20230407	829	24.49	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
29	20231026	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1046	-13	5	-1.23	50506835	48020	34.98	1059	1059	1028	1376	742	1059	1051.78	44.92	0	-19877	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	179	10.36	0.75	12	0.28	101.00	1393.00	2895	20230407	-63.87	960	20231020	8.96	2895	-63.87	20230407	960	8.96	20231020	2895	-63.87	20230407	829	26.18	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
30	20231026	120405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1044	-15	5	-1.42	49463338	47023	34.26	1059	1059	1028	1376	742	1059	1051.89	44.92	0	-19820	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	179	10.34	0.75	12	0.27	101.00	1393.00	2895	20230407	-63.94	960	20231020	8.75	2895	-63.94	20230407	960	8.75	20231020	2895	-63.94	20230407	829	25.93	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
31	20231026	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1049	-10	5	-0.94	48570140	46164	33.63	1059	1059	1028	1376	742	1059	1052.12	44.92	0	-19005	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	180	10.39	0.75	12	0.27	101.00	1393.00	2895	20230407	-63.77	960	20231020	9.27	2895	-63.77	20230407	960	9.27	20231020	2895	-63.77	20230407	829	26.54	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
32	20231026	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1045	-14	5	-1.32	47186485	44842	32.67	1059	1059	1028	1376	742	1059	1052.28	44.92	0	-18135	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	179	10.35	0.75	12	0.26	101.00	1393.00	2895	20230407	-63.90	960	20231020	8.85	2895	-63.90	20230407	960	8.85	20231020	2895	-63.90	20230407	829	26.06	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
33	20231026	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1044	-15	5	-1.42	30243615	28593	20.83	1059	1059	1044	1376	742	1059	1057.73	44.92	0	-3963	1103	1081	1060	1038	1017	1092	1049	86	317	500	630	1	1	17117100	179	10.34	0.75	12	0.17	101.00	1393.00	2895	20230407	-63.94	960	20231020	8.75	2895	-63.94	20230407	960	8.75	20231020	2895	-63.94	20230407	829	25.93	20221026	0.31	N	033790	500	85 억		7689591	N	N	0	N	00	N
34	20231025	160408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1059	26	2	2.52	144127771	137273	101.08	1042	1082	1039	1342	724	1033	1049.94	44.51	0	40443	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	181	10.49	0.76	12	0.80	101.00	1393.00	2895	20230407	-63.42	960	20231020	10.31	2895	-63.42	20230407	960	10.31	20231020	2895	-63.42	20230407	829	27.74	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
35	20231025	150408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1045	12	2	1.16	135572238	129077	95.05	1042	1082	1039	1342	724	1033	1050.32	44.51	0	39052	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	179	10.35	0.75	12	0.75	101.00	1393.00	2895	20230407	-63.90	960	20231020	8.85	2895	-63.90	20230407	960	8.85	20231020	2895	-63.90	20230407	829	26.06	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
36	20231025	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1047	14	2	1.36	128205597	122043	89.87	1042	1082	1039	1342	724	1033	1050.50	44.51	0	37271	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	179	10.37	0.75	12	0.71	101.00	1393.00	2895	20230407	-63.83	960	20231020	9.06	2895	-63.83	20230407	960	9.06	20231020	2895	-63.83	20230407	829	26.30	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
37	20231025	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1061	28	2	2.71	125494516	119459	87.97	1042	1082	1039	1342	724	1033	1050.52	44.51	0	35294	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	182	10.50	0.76	12	0.70	101.00	1393.00	2895	20230407	-63.35	960	20231020	10.52	2895	-63.35	20230407	960	10.52	20231020	2895	-63.35	20230407	829	27.99	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
38	20231025	120405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1056	23	2	2.23	108788061	103502	76.22	1042	1082	1039	1342	724	1033	1051.07	44.51	0	31076	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	181	10.46	0.76	12	0.60	101.00	1393.00	2895	20230407	-63.52	960	20231020	10.00	2895	-63.52	20230407	960	10.00	20231020	2895	-63.52	20230407	829	27.38	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
39	20231025	110404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1050	17	2	1.65	79534868	75924	55.91	1042	1082	1039	1342	724	1033	1047.56	44.51	0	19623	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	180	10.40	0.75	12	0.44	101.00	1393.00	2895	20230407	-63.73	960	20231020	9.38	2895	-63.73	20230407	960	9.38	20231020	2895	-63.73	20230407	829	26.66	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
40	20231025	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1053	20	2	1.94	70241484	67023	49.35	1042	1082	1039	1342	724	1033	1048.02	44.51	0	16820	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	180	10.43	0.76	12	0.39	101.00	1393.00	2895	20230407	-63.63	960	20231020	9.69	2895	-63.63	20230407	960	9.69	20231020	2895	-63.63	20230407	829	27.02	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
41	20231025	090404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1064	31	2	3.00	5643188	5395	3.97	1042	1064	1039	1342	724	1033	1046.00	44.51	0	939	1065	1049	1018	1002	971	1057	1010	86	309	500	610	1	1	17117100	182	10.53	0.76	12	0.03	101.00	1393.00	2895	20230407	-63.25	960	20231020	10.83	2895	-63.25	20230407	960	10.83	20231020	2895	-63.25	20230407	829	28.35	20221025	0.31	N	033790	500	85 억		7618116	N	N	0	N	00	N
42	20231024	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1033	3	2	0.29	135758067	135792	156.61	1021	1034	987	1339	721	1030	999.75	44.18	0	23437	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	177	10.23	0.74	12	0.79	101.00	1393.00	2895	20230407	-64.32	960	20231020	7.60	2895	-64.32	20230407	960	7.60	20231020	2895	-64.32	20230407	829	24.61	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
43	20231024	150403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1033	3	2	0.29	132565881	132702	153.04	1021	1033	987	1339	721	1030	998.97	44.18	0	23574	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	177	10.23	0.74	12	0.78	101.00	1393.00	2895	20230407	-64.32	960	20231020	7.60	2895	-64.32	20230407	960	7.60	20231020	2895	-64.32	20230407	829	24.61	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
44	20231024	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1012	-18	5	-1.75	117788076	118229	136.35	1021	1030	987	1339	721	1030	996.27	44.18	0	13614	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	173	10.02	0.73	12	0.69	101.00	1393.00	2895	20230407	-65.04	960	20231020	5.42	2895	-65.04	20230407	960	5.42	20231020	2895	-65.04	20230407	829	22.07	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
45	20231024	130402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	-26	5	-2.52	109447658	109930	126.78	1021	1030	987	1339	721	1030	995.61	44.18	0	11272	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	172	9.94	0.72	12	0.64	101.00	1393.00	2895	20230407	-65.32	960	20231020	4.58	2895	-65.32	20230407	960	4.58	20231020	2895	-65.32	20230407	829	21.11	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
46	20231024	120406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	994	-36	5	-3.50	93714975	94182	108.62	1021	1030	987	1339	721	1030	995.04	44.18	0	8787	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	170	9.84	0.71	12	0.55	101.00	1393.00	2895	20230407	-65.66	960	20231020	3.54	2895	-65.66	20230407	960	3.54	20231020	2895	-65.66	20230407	829	19.90	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
47	20231024	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	988	-42	5	-4.08	82484261	82845	95.54	1021	1030	987	1339	721	1030	995.65	44.18	0	964	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	169	9.78	0.71	12	0.48	101.00	1393.00	2895	20230407	-65.87	960	20231020	2.92	2895	-65.87	20230407	960	2.92	20231020	2895	-65.87	20230407	829	19.18	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
48	20231024	100358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	-33	5	-3.20	20819193	20652	23.82	1021	1030	995	1339	721	1030	1008.10	44.18	0	978	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	171	9.87	0.72	12	0.12	101.00	1393.00	2895	20230407	-65.56	960	20231020	3.85	2895	-65.56	20230407	960	3.85	20231020	2895	-65.56	20230407	829	20.27	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
49	20231024	090401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1030	0	3	0.00	783377	767	0.88	1021	1030	1021	1339	721	1030	1021.35	44.18	0	0	1104	1066	1043	1005	982	1055	994	86	309	500	610	1	1	17117100	176	10.20	0.74	12	0.00	101.00	1393.00	2895	20230407	-64.42	960	20231020	7.29	2895	-64.42	20230407	960	7.29	20231020	2895	-64.42	20230407	829	24.25	20221024	0.31	N	033790	500	85 억		7562350	N	N	0	N	00	N
50	20231023	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1030	-21	5	-2.00	90414419	86708	70.79	1051	1081	1020	1366	736	1051	1042.77	44.00	0	5296	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	176	10.20	0.74	12	0.51	101.00	1393.00	2895	20230407	-64.42	960	20231020	7.29	2895	-64.42	20230407	960	7.29	20231020	2895	-64.42	20230407	829	24.25	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
51	20231023	150354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1024	-27	5	-2.57	83629757	80109	65.40	1051	1081	1024	1366	736	1051	1043.95	44.00	0	5465	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	175	10.14	0.74	12	0.47	101.00	1393.00	2895	20230407	-64.63	960	20231020	6.67	2895	-64.63	20230407	960	6.67	20231020	2895	-64.63	20230407	829	23.52	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
52	20231023	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1028	-23	5	-2.19	80094867	76672	62.60	1051	1081	1025	1366	736	1051	1044.64	44.00	0	6068	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	176	10.18	0.74	12	0.45	101.00	1393.00	2895	20230407	-64.49	960	20231020	7.08	2895	-64.49	20230407	960	7.08	20231020	2895	-64.49	20230407	829	24.00	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
53	20231023	130357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1035	-16	5	-1.52	61675284	58787	48.00	1051	1081	1031	1366	736	1051	1049.13	44.00	0	5585	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	177	10.25	0.74	12	0.34	101.00	1393.00	2895	20230407	-64.25	960	20231020	7.81	2895	-64.25	20230407	960	7.81	20231020	2895	-64.25	20230407	829	24.85	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
54	20231023	120355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1038	-13	5	-1.24	51441161	48935	39.95	1051	1081	1036	1366	736	1051	1051.21	44.00	0	5899	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	178	10.28	0.75	12	0.29	101.00	1393.00	2895	20230407	-64.15	960	20231020	8.12	2895	-64.15	20230407	960	8.12	20231020	2895	-64.15	20230407	829	25.21	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
55	20231023	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1043	-8	5	-0.76	47371712	45024	36.76	1051	1081	1043	1366	736	1051	1052.14	44.00	0	5943	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	179	10.33	0.75	12	0.26	101.00	1393.00	2895	20230407	-63.97	960	20231020	8.65	2895	-63.97	20230407	960	8.65	20231020	2895	-63.97	20230407	829	25.81	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
56	20231023	100352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1053	2	2	0.19	39659956	37702	30.78	1051	1081	1045	1366	736	1051	1051.93	44.00	0	4797	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	180	10.43	0.76	12	0.22	101.00	1393.00	2895	20230407	-63.63	960	20231020	9.69	2895	-63.63	20230407	960	9.69	20231020	2895	-63.63	20230407	829	27.02	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
57	20231023	090359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1060	9	2	0.86	31169698	29625	24.19	1051	1081	1046	1366	736	1051	1052.14	44.00	0	4826	1111	1080	1020	989	929	1096	1005	86	315	500	630	1	1	17117100	181	10.50	0.76	12	0.17	101.00	1393.00	2895	20230407	-63.39	960	20231020	10.42	2895	-63.39	20230407	960	10.42	20231020	2895	-63.39	20230407	829	27.86	20221024	0.31	N	033790	500	85 억		7532232	N	N	0	N	00	N
58	20231020	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1051	-11	5	-1.04	122250687	122472	220.04	1051	1051	960	1380	744	1062	998.19	44.11	0	-29255	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	180	10.41	0.75	12	0.72	101.00	1393.00	2895	20230407	-63.70	960	20231020	9.48	2895	-63.70	20230407	960	9.48	20231020	2895	-63.70	20230407	829	26.78	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
59	20231020	150355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1010	-52	5	-4.90	115687945	116108	208.61	1051	1051	960	1380	744	1062	996.38	44.11	0	-26863	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	173	10.00	0.73	12	0.68	101.00	1393.00	2895	20230407	-65.11	960	20231020	5.21	2895	-65.11	20230407	960	5.21	20231020	2895	-65.11	20230407	829	21.83	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
60	20231020	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1019	-43	5	-4.05	103296986	103847	186.58	1051	1051	960	1380	744	1062	994.70	44.11	0	-25247	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	174	10.09	0.73	12	0.61	101.00	1393.00	2895	20230407	-64.80	960	20231020	6.15	2895	-64.80	20230407	960	6.15	20231020	2895	-64.80	20230407	829	22.92	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
61	20231020	130347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	-57	5	-5.37	98899974	99495	178.76	1051	1051	960	1380	744	1062	994.02	44.11	0	-25920	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	172	9.95	0.72	12	0.58	101.00	1393.00	2895	20230407	-65.28	960	20231020	4.69	2895	-65.28	20230407	960	4.69	20231020	2895	-65.28	20230407	829	21.23	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
62	20231020	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	-57	5	-5.37	85446093	86090	154.67	1051	1051	960	1380	744	1062	992.52	44.11	0	-25423	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	172	9.95	0.72	12	0.50	101.00	1393.00	2895	20230407	-65.28	960	20231020	4.69	2895	-65.28	20230407	960	4.69	20231020	2895	-65.28	20230407	829	21.23	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
63	20231020	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	-63	5	-5.93	82473733	83118	149.33	1051	1051	960	1380	744	1062	992.25	44.11	0	-25922	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	171	9.89	0.72	12	0.49	101.00	1393.00	2895	20230407	-65.49	960	20231020	4.06	2895	-65.49	20230407	960	4.06	20231020	2895	-65.49	20230407	829	20.51	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
64	20231020	100352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	976	-86	5	-8.10	64837842	65258	117.25	1051	1051	960	1380	744	1062	993.56	44.11	0	-24808	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	167	9.66	0.70	12	0.38	101.00	1393.00	2895	20230407	-66.29	960	20231020	1.67	2895	-66.29	20230407	960	1.67	20231020	2895	-66.29	20230407	829	17.73	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
65	20231020	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1028	-34	5	-3.20	1168321	1117	2.01	1051	1051	1028	1380	744	1062	1045.95	44.11	0	499	1128	1094	1074	1040	1020	1085	1031	86	318	500	630	1	1	17117100	176	10.18	0.74	12	0.01	101.00	1393.00	2895	20230407	-64.49	1019	20231016	0.88	2895	-64.49	20230407	1019	0.88	20231016	2895	-64.49	20230407	829	24.00	20221020	0.31	N	033790	500	85 억		7550551	N	N	0	N	00	N
66	20231019	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1062	-46	5	-4.15	60104558	55659	55.56	1108	1108	1054	1440	776	1108	1079.90	44.22	0	-26216	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	182	10.51	0.76	12	0.33	101.00	1393.00	2895	20230407	-63.32	1019	20231016	4.22	2895	-63.32	20230407	1019	4.22	20231016	2895	-63.32	20230407	829	28.11	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
67	20231019	150350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1079	-29	5	-2.62	59534845	55123	55.03	1108	1108	1054	1440	776	1108	1080.04	44.22	0	-26096	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	185	10.68	0.77	12	0.32	101.00	1393.00	2895	20230407	-62.73	1019	20231016	5.89	2895	-62.73	20230407	1019	5.89	20231016	2895	-62.73	20230407	829	30.16	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
68	20231019	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1058	-50	5	-4.51	56618893	52412	52.32	1108	1108	1054	1440	776	1108	1080.27	44.22	0	-23750	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	181	10.48	0.76	12	0.31	101.00	1393.00	2895	20230407	-63.45	1019	20231016	3.83	2895	-63.45	20230407	1019	3.83	20231016	2895	-63.45	20230407	829	27.62	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
69	20231019	130349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1061	-47	5	-4.24	52490161	48512	48.43	1108	1108	1060	1440	776	1108	1082.00	44.22	0	-22952	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	182	10.50	0.76	12	0.28	101.00	1393.00	2895	20230407	-63.35	1019	20231016	4.12	2895	-63.35	20230407	1019	4.12	20231016	2895	-63.35	20230407	829	27.99	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
70	20231019	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1080	-28	5	-2.53	31993344	29248	29.20	1108	1108	1064	1440	776	1108	1093.86	44.22	0	-7858	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	185	10.69	0.78	12	0.17	101.00	1393.00	2895	20230407	-62.69	1019	20231016	5.99	2895	-62.69	20230407	1019	5.99	20231016	2895	-62.69	20230407	829	30.28	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
71	20231019	110351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1084	-24	5	-2.17	31735766	29009	28.96	1108	1108	1064	1440	776	1108	1094.00	44.22	0	-7747	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	186	10.73	0.78	12	0.17	101.00	1393.00	2895	20230407	-62.56	1019	20231016	6.38	2895	-62.56	20230407	1019	6.38	20231016	2895	-62.56	20230407	829	30.76	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
72	20231019	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1070	-38	5	-3.43	29412010	26852	26.80	1108	1108	1064	1440	776	1108	1095.34	44.22	0	-6766	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	183	10.59	0.77	12	0.16	101.00	1393.00	2895	20230407	-63.04	1019	20231016	5.00	2895	-63.04	20230407	1019	5.00	20231016	2895	-63.04	20230407	829	29.07	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
73	20231019	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1101	-7	5	-0.63	18974662	17146	17.12	1108	1108	1092	1440	776	1108	1106.65	44.22	0	-3559	1160	1133	1103	1076	1046	1147	1090	86	332	500	660	1	1	17117100	188	10.90	0.79	12	0.10	101.00	1393.00	2895	20230407	-61.97	1019	20231016	8.05	2895	-61.97	20230407	1019	8.05	20231016	2895	-61.97	20230407	829	32.81	20221019	0.31	N	033790	500	85 억		7569482	N	N	0	N	00	N
74	20231018	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1108	48	2	4.53	109210732	100131	68.38	1081	1130	1073	1378	742	1060	1090.13	44.02	0	13892	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	190	10.97	0.80	12	0.58	101.00	1393.00	2895	20230407	-61.73	1019	20231016	8.73	2895	-61.73	20230407	1019	8.73	20231016	2895	-61.73	20230407	829	33.66	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
75	20231018	150348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1082	22	2	2.08	100092671	91802	62.69	1081	1130	1073	1378	742	1060	1090.31	44.02	0	14620	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	185	10.71	0.78	12	0.54	101.00	1393.00	2895	20230407	-62.63	1019	20231016	6.18	2895	-62.63	20230407	1019	6.18	20231016	2895	-62.63	20230407	829	30.52	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
76	20231018	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1087	27	2	2.55	75370522	68999	47.12	1081	1130	1073	1378	742	1060	1092.34	44.02	0	10538	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	186	10.76	0.78	12	0.40	101.00	1393.00	2895	20230407	-62.45	1019	20231016	6.67	2895	-62.45	20230407	1019	6.67	20231016	2895	-62.45	20230407	829	31.12	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
77	20231018	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1110	50	2	4.72	65932880	60338	41.20	1081	1130	1073	1378	742	1060	1092.73	44.02	0	9186	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	190	10.99	0.80	12	0.35	101.00	1393.00	2895	20230407	-61.66	1019	20231016	8.93	2895	-61.66	20230407	1019	8.93	20231016	2895	-61.66	20230407	829	33.90	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
78	20231018	120349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1129	69	2	6.51	54641288	50119	34.23	1081	1130	1073	1378	742	1060	1090.23	44.02	0	10273	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	193	11.18	0.81	12	0.29	101.00	1393.00	2895	20230407	-61.00	1019	20231016	10.79	2895	-61.00	20230407	1019	10.79	20231016	2895	-61.00	20230407	829	36.19	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
79	20231018	110347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1088	28	2	2.64	33907377	31313	21.38	1081	1092	1073	1378	742	1060	1082.85	44.02	0	3416	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	186	10.77	0.78	12	0.18	101.00	1393.00	2895	20230407	-62.42	1019	20231016	6.77	2895	-62.42	20230407	1019	6.77	20231016	2895	-62.42	20230407	829	31.24	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
80	20231018	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1081	21	2	1.98	24850784	22996	15.70	1081	1092	1073	1378	742	1060	1080.66	44.02	0	1678	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	185	10.70	0.78	12	0.13	101.00	1393.00	2895	20230407	-62.66	1019	20231016	6.08	2895	-62.66	20230407	1019	6.08	20231016	2895	-62.66	20230407	829	30.40	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
81	20231018	090347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1090	30	2	2.83	15391779	14238	9.72	1081	1092	1078	1378	742	1060	1081.04	44.02	0	880	1099	1079	1055	1035	1011	1089	1045	86	318	500	630	1	1	17117100	187	10.79	0.78	12	0.08	101.00	1393.00	2895	20230407	-62.35	1019	20231016	6.97	2895	-62.35	20230407	1019	6.97	20231016	2895	-62.35	20230407	829	31.48	20221018	0.31	N	033790	500	85 억		7534609	N	N	0	N	00	N
82	20231017	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1060	19	2	1.83	154916819	146358	44.46	1040	1075	1031	1353	729	1041	1058.48	43.85	0	26424	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	181	10.50	0.76	12	0.86	101.00	1393.00	2895	20230407	-63.39	1019	20231016	4.02	2895	-63.39	20230407	1019	4.02	20231016	2895	-63.39	20230407	829	27.86	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
83	20231017	150348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1062	21	2	2.02	150496548	142188	43.19	1040	1075	1031	1353	729	1041	1058.43	43.85	0	26456	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	182	10.51	0.76	12	0.83	101.00	1393.00	2895	20230407	-63.32	1019	20231016	4.22	2895	-63.32	20230407	1019	4.22	20231016	2895	-63.32	20230407	829	28.11	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
84	20231017	140349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1065	24	2	2.31	142145586	134320	40.80	1040	1075	1031	1353	729	1041	1058.26	43.85	0	25174	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	182	10.54	0.76	12	0.78	101.00	1393.00	2895	20230407	-63.21	1019	20231016	4.51	2895	-63.21	20230407	1019	4.51	20231016	2895	-63.21	20230407	829	28.47	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
85	20231017	130347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1068	27	2	2.59	137413935	129881	39.46	1040	1075	1031	1353	729	1041	1058.00	43.85	0	22348	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	183	10.57	0.77	12	0.76	101.00	1393.00	2895	20230407	-63.11	1019	20231016	4.81	2895	-63.11	20230407	1019	4.81	20231016	2895	-63.11	20230407	829	28.83	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
86	20231017	120349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1050	9	2	0.86	126420385	119576	36.33	1040	1075	1031	1353	729	1041	1057.24	43.85	0	15089	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	180	10.40	0.75	12	0.70	101.00	1393.00	2895	20230407	-63.73	1019	20231016	3.04	2895	-63.73	20230407	1019	3.04	20231016	2895	-63.73	20230407	829	26.66	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
87	20231017	110344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1065	24	2	2.31	110201831	104293	31.68	1040	1075	1031	1353	729	1041	1056.66	43.85	0	14553	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	182	10.54	0.76	12	0.61	101.00	1393.00	2895	20230407	-63.21	1019	20231016	4.51	2895	-63.21	20230407	1019	4.51	20231016	2895	-63.21	20230407	829	28.47	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
88	20231017	100344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1056	15	2	1.44	98036289	92898	28.22	1040	1075	1031	1353	729	1041	1055.31	43.85	0	12577	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	181	10.46	0.76	12	0.54	101.00	1393.00	2895	20230407	-63.52	1019	20231016	3.63	2895	-63.52	20230407	1019	3.63	20231016	2895	-63.52	20230407	829	27.38	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
89	20231017	090346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1036	-5	5	-0.48	15948788	15336	4.66	1040	1041	1031	1353	729	1041	1039.96	43.85	0	83	1175	1107	1063	995	951	1086	974	86	312	500	620	1	1	17117100	177	10.26	0.74	12	0.09	101.00	1393.00	2895	20230407	-64.21	1019	20231016	1.67	2895	-64.21	20230407	1019	1.67	20231016	2895	-64.21	20230407	829	24.97	20221017	0.31	N	033790	500	85 억		7506650	N	N	0	N	00	N
90	20231016	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1041	-90	5	-7.96	347796343	329169	283.51	1131	1131	1019	1470	792	1131	1056.66	43.38	0	24958	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	178	10.31	0.75	12	1.92	101.00	1393.00	2895	20230407	-64.04	1019	20231016	2.16	2895	-64.04	20230407	1019	2.16	20231016	2895	-64.04	20230407	829	25.57	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
91	20231016	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1039	-92	5	-8.13	338263573	319964	275.58	1131	1131	1019	1470	792	1131	1057.19	43.38	0	24912	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	178	10.29	0.75	12	1.87	101.00	1393.00	2895	20230407	-64.11	1019	20231016	1.96	2895	-64.11	20230407	1019	1.96	20231016	2895	-64.11	20230407	829	25.33	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
92	20231016	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1056	-75	5	-6.63	243837038	228373	196.69	1131	1131	1019	1470	792	1131	1067.71	43.38	0	7702	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	181	10.46	0.76	12	1.33	101.00	1393.00	2895	20230407	-63.52	1019	20231016	3.63	2895	-63.52	20230407	1019	3.63	20231016	2895	-63.52	20230407	829	27.38	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
93	20231016	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1062	-69	5	-6.10	236994659	221863	191.09	1131	1131	1019	1470	792	1131	1068.20	43.38	0	7541	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	182	10.51	0.76	12	1.30	101.00	1393.00	2895	20230407	-63.32	1019	20231016	4.22	2895	-63.32	20230407	1019	4.22	20231016	2895	-63.32	20230407	829	28.11	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
94	20231016	120344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1074	-57	5	-5.04	157059271	145518	125.33	1131	1131	1047	1470	792	1131	1079.31	43.38	0	3082	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	184	10.63	0.77	12	0.85	101.00	1393.00	2895	20230407	-62.90	1047	20231016	2.58	2895	-62.90	20230407	1047	2.58	20231016	2895	-62.90	20230407	829	29.55	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
95	20231016	110343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1076	-55	5	-4.86	83919574	76981	66.30	1131	1131	1047	1470	792	1131	1090.13	43.38	0	5612	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	184	10.65	0.77	12	0.45	101.00	1393.00	2895	20230407	-62.83	1047	20231016	2.77	2895	-62.83	20230407	1047	2.77	20231016	2895	-62.83	20230407	829	29.79	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
96	20231016	100340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1090	-41	5	-3.63	63271771	57716	49.71	1131	1131	1047	1470	792	1131	1096.26	43.38	0	7251	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	187	10.79	0.78	12	0.34	101.00	1393.00	2895	20230407	-62.35	1047	20231016	4.11	2895	-62.35	20230407	1047	4.11	20231016	2895	-62.35	20230407	829	31.48	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
97	20231016	090342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	-1	5	-0.09	11445403	10122	8.72	1131	1131	1126	1470	792	1131	1130.75	43.38	0	-1237	1171	1151	1141	1121	1111	1146	1116	86	339	500	670	1	1	17117100	193	11.19	0.81	12	0.06	101.00	1393.00	2895	20230407	-60.97	1107	20231006	2.08	2895	-60.97	20230407	1107	2.08	20231006	2895	-60.97	20230407	829	36.31	20221017	0.27	N	033790	500	85 억		7425221	N	N	0	N	00	N
98	20231012	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1133	-24	5	-2.07	155221439	135788	280.30	1167	1180	1117	1504	810	1157	1143.12	43.31	0	-3457	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	194	11.22	0.81	12	0.79	101.00	1393.00	2895	20230407	-60.86	1107	20231006	2.35	2895	-60.86	20230407	1107	2.35	20231006	2895	-60.86	20230407	829	36.67	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
99	20231012	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1118	-39	5	-3.37	146439517	127983	264.19	1167	1180	1117	1504	810	1157	1144.21	43.31	0	-2407	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	191	11.07	0.80	12	0.75	101.00	1393.00	2895	20230407	-61.38	1107	20231006	0.99	2895	-61.38	20230407	1107	0.99	20231006	2895	-61.38	20230407	829	34.86	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
100	20231012	140343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1143	-14	5	-1.21	110303304	95931	198.03	1167	1180	1134	1504	810	1157	1149.82	43.31	0	-3383	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	196	11.32	0.82	12	0.56	101.00	1393.00	2895	20230407	-60.52	1107	20231006	3.25	2895	-60.52	20230407	1107	3.25	20231006	2895	-60.52	20230407	829	37.88	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
101	20231012	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1147	-10	5	-0.86	85274001	74008	152.77	1167	1180	1134	1504	810	1157	1152.23	43.31	0	-2921	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	196	11.36	0.82	12	0.43	101.00	1393.00	2895	20230407	-60.38	1107	20231006	3.61	2895	-60.38	20230407	1107	3.61	20231006	2895	-60.38	20230407	829	38.36	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
102	20231012	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1146	-11	5	-0.95	83899013	72805	150.29	1167	1180	1134	1504	810	1157	1152.38	43.31	0	-2380	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	196	11.35	0.82	12	0.43	101.00	1393.00	2895	20230407	-60.41	1107	20231006	3.52	2895	-60.41	20230407	1107	3.52	20231006	2895	-60.41	20230407	829	38.24	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
103	20231012	110348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1145	-12	5	-1.04	73094742	63344	130.76	1167	1180	1134	1504	810	1157	1153.93	43.31	0	-510	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	196	11.34	0.82	12	0.37	101.00	1393.00	2895	20230407	-60.45	1107	20231006	3.43	2895	-60.45	20230407	1107	3.43	20231006	2895	-60.45	20230407	829	38.12	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
104	20231012	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1148	-9	5	-0.78	51431591	44500	91.86	1167	1180	1134	1504	810	1157	1155.77	43.31	0	-2096	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	197	11.37	0.82	12	0.26	101.00	1393.00	2895	20230407	-60.35	1107	20231006	3.70	2895	-60.35	20230407	1107	3.70	20231006	2895	-60.35	20230407	829	38.48	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
105	20231012	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	23	2	1.99	11953920	10226	21.11	1167	1180	1159	1504	810	1157	1168.97	43.31	0	-1006	1225	1190	1154	1119	1083	1173	1102	86	347	500	690	1	1	17117100	202	11.68	0.85	12	0.06	101.00	1393.00	2895	20230407	-59.24	1107	20231006	6.59	2895	-59.24	20230407	1107	6.59	20231006	2895	-59.24	20230407	829	42.34	20221012	0.27	N	033790	500	85 억		7412901	N	N	0	N	00	N
106	20231011	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1157	-45	5	-3.74	56450457	48441	71.79	1189	1189	1118	1562	842	1202	1165.34	43.30	0	-1740	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	198	11.46	0.83	12	0.28	101.00	1393.00	2895	20230407	-60.03	1107	20231006	4.52	2895	-60.03	20230407	1107	4.52	20231006	2895	-60.03	20230407	829	39.57	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
107	20231011	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1155	-47	5	-3.91	50873853	43620	64.65	1189	1189	1118	1562	842	1202	1166.30	43.30	0	-1707	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	198	11.44	0.83	12	0.25	101.00	1393.00	2895	20230407	-60.10	1107	20231006	4.34	2895	-60.10	20230407	1107	4.34	20231006	2895	-60.10	20230407	829	39.32	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
108	20231011	140348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	-44	5	-3.66	48584029	41638	61.71	1189	1189	1118	1562	842	1202	1166.82	43.30	0	-178	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	198	11.47	0.83	12	0.24	101.00	1393.00	2895	20230407	-60.00	1107	20231006	4.61	2895	-60.00	20230407	1107	4.61	20231006	2895	-60.00	20230407	829	39.69	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
109	20231011	130342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-31	5	-2.58	30017396	25620	37.97	1189	1189	1118	1562	842	1202	1171.64	43.30	0	3509	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	200	11.59	0.84	12	0.15	101.00	1393.00	2895	20230407	-59.55	1107	20231006	5.78	2895	-59.55	20230407	1107	5.78	20231006	2895	-59.55	20230407	829	41.25	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
110	20231011	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	-19	5	-1.58	25134716	21457	31.80	1189	1189	1118	1562	842	1202	1171.40	43.30	0	3522	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	202	11.71	0.85	12	0.13	101.00	1393.00	2895	20230407	-59.14	1107	20231006	6.87	2895	-59.14	20230407	1107	6.87	20231006	2895	-59.14	20230407	829	42.70	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
111	20231011	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	-24	5	-2.00	23247673	19856	29.43	1189	1189	1118	1562	842	1202	1170.81	43.30	0	4272	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	202	11.66	0.85	12	0.12	101.00	1393.00	2895	20230407	-59.31	1107	20231006	6.41	2895	-59.31	20230407	1107	6.41	20231006	2895	-59.31	20230407	829	42.10	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
112	20231011	100344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	-27	5	-2.25	11441061	9805	14.53	1189	1189	1118	1562	842	1202	1166.86	43.30	0	-601	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	201	11.63	0.84	12	0.06	101.00	1393.00	2895	20230407	-59.41	1107	20231006	6.14	2895	-59.41	20230407	1107	6.14	20231006	2895	-59.41	20230407	829	41.74	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
113	20231011	090346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-31	5	-2.58	4573372	3879	5.75	1189	1189	1118	1562	842	1202	1179.01	43.30	0	-306	1256	1229	1189	1162	1122	1242	1175	86	360	500	720	1	1	17117100	200	11.59	0.84	12	0.02	101.00	1393.00	2895	20230407	-59.55	1107	20231006	5.78	2895	-59.55	20230407	1107	5.78	20231006	2895	-59.55	20230407	829	41.25	20221011	0.27	N	033790	500	85 억		7411283	N	N	0	N	00	N
114	20231010	160342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	16	2	1.35	79638376	67476	135.87	1186	1216	1149	1541	831	1186	1180.25	43.37	0	-15685	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	206	11.90	0.86	12	0.39	101.00	1393.00	2895	20230407	-58.48	1107	20231006	8.58	2895	-58.48	20230407	1107	8.58	20231006	2895	-58.48	20230407	829	44.99	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
115	20231010	150341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	7	2	0.59	77949262	66062	133.03	1186	1216	1149	1541	831	1186	1179.94	43.37	0	-15409	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	204	11.81	0.86	12	0.39	101.00	1393.00	2895	20230407	-58.79	1107	20231006	7.77	2895	-58.79	20230407	1107	7.77	20231006	2895	-58.79	20230407	829	43.91	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
116	20231010	140341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1149	-37	5	-3.12	70876494	59919	120.66	1186	1216	1149	1541	831	1186	1182.87	43.37	0	-15385	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	197	11.38	0.82	12	0.35	101.00	1393.00	2895	20230407	-60.31	1107	20231006	3.79	2895	-60.31	20230407	1107	3.79	20231006	2895	-60.31	20230407	829	38.60	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
117	20231010	130339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	-7	5	-0.59	59288609	49980	100.64	1186	1216	1167	1541	831	1186	1186.25	43.37	0	-14947	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	202	11.67	0.85	12	0.29	101.00	1393.00	2895	20230407	-59.27	1107	20231006	6.50	2895	-59.27	20230407	1107	6.50	20231006	2895	-59.27	20230407	829	42.22	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
118	20231010	120341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	11	2	0.93	59209384	49913	100.51	1186	1216	1167	1541	831	1186	1186.25	43.37	0	-14952	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	205	11.85	0.86	12	0.29	101.00	1393.00	2895	20230407	-58.65	1107	20231006	8.13	2895	-58.65	20230407	1107	8.13	20231006	2895	-58.65	20230407	829	44.39	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
119	20231010	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	18	2	1.52	54278453	45777	92.18	1186	1216	1167	1541	831	1186	1185.71	43.37	0	-14926	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	206	11.92	0.86	12	0.27	101.00	1393.00	2895	20230407	-58.41	1107	20231006	8.76	2895	-58.41	20230407	1107	8.76	20231006	2895	-58.41	20230407	829	45.24	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
120	20231010	100337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1174	-12	5	-1.01	43833259	36945	74.39	1186	1216	1167	1541	831	1186	1186.45	43.37	0	-10616	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	201	11.62	0.84	12	0.22	101.00	1393.00	2895	20230407	-59.45	1107	20231006	6.05	2895	-59.45	20230407	1107	6.05	20231006	2895	-59.45	20230407	829	41.62	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
121	20231010	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	23	2	1.94	26669709	22450	45.21	1186	1216	1186	1541	831	1186	1187.96	43.37	0	-344	1240	1213	1160	1133	1080	1226	1146	86	355	500	710	1	1	17117100	207	11.97	0.87	12	0.13	101.00	1393.00	2895	20230407	-58.24	1107	20231006	9.21	2895	-58.24	20230407	1107	9.21	20231006	2895	-58.24	20230407	829	45.84	20221011	0.27	N	033790	500	85 억		7422894	N	N	0	N	00	N
122	20231006	160340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	41	2	3.58	57245491	49661	52.76	1145	1187	1107	1488	802	1145	1152.73	43.31	0	10139	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	203	11.74	0.85	12	0.29	101.00	1393.00	2895	20230407	-59.03	1107	20231006	7.14	2895	-59.03	20230407	1107	7.14	20231006	2895	-59.03	20230407	829	43.06	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
123	20231006	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1161	16	2	1.40	52764716	45827	48.69	1145	1187	1107	1488	802	1145	1151.39	43.31	0	10251	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	199	11.50	0.83	12	0.27	101.00	1393.00	2895	20230407	-59.90	1107	20231006	4.88	2895	-59.90	20230407	1107	4.88	20231006	2895	-59.90	20230407	829	40.05	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
124	20231006	140335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1162	17	2	1.48	49676976	43172	45.87	1145	1187	1107	1488	802	1145	1150.68	43.31	0	10233	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	199	11.50	0.83	12	0.25	101.00	1393.00	2895	20230407	-59.86	1107	20231006	4.97	2895	-59.86	20230407	1107	4.97	20231006	2895	-59.86	20230407	829	40.17	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
125	20231006	130334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	21	2	1.83	42793612	37282	39.61	1145	1187	1107	1488	802	1145	1147.84	43.31	0	6475	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	200	11.54	0.84	12	0.22	101.00	1393.00	2895	20230407	-59.72	1107	20231006	5.33	2895	-59.72	20230407	1107	5.33	20231006	2895	-59.72	20230407	829	40.65	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
126	20231006	120330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1167	22	2	1.92	37740365	32948	35.01	1145	1187	1107	1488	802	1145	1145.45	43.31	0	6446	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	200	11.55	0.84	12	0.19	101.00	1393.00	2895	20230407	-59.69	1107	20231006	5.42	2895	-59.69	20230407	1107	5.42	20231006	2895	-59.69	20230407	829	40.77	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
127	20231006	110329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1172	27	2	2.36	36408401	31812	33.80	1145	1187	1107	1488	802	1145	1144.49	43.31	0	6959	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	201	11.60	0.84	12	0.19	101.00	1393.00	2895	20230407	-59.52	1107	20231006	5.87	2895	-59.52	20230407	1107	5.87	20231006	2895	-59.52	20230407	829	41.38	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
128	20231006	100331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	21	2	1.83	31709239	27808	29.54	1145	1168	1107	1488	802	1145	1140.29	43.31	0	6927	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	200	11.54	0.84	12	0.16	101.00	1393.00	2895	20230407	-59.72	1107	20231006	5.33	2895	-59.72	20230407	1107	5.33	20231006	2895	-59.72	20230407	829	40.65	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N
129	20231006	090327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1140	-5	5	-0.44	10557408	9258	9.84	1145	1145	1112	1488	802	1145	1140.36	43.31	0	-5483	1240	1192	1151	1103	1062	1172	1083	86	343	500	680	1	1	17117100	195	11.29	0.82	12	0.05	101.00	1393.00	2895	20230407	-60.62	1110	20231005	2.70	2895	-60.62	20230407	1110	2.70	20231005	2895	-60.62	20230407	829	37.52	20221006	0.24	N	033790	500	85 억		7412877	N	N	0	N	00	N