90 lines
38 KiB
CSV
90 lines
38 KiB
CSV
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
|
|
20230630,160501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3460,85,2,2.52,338375880,99348,49.80,3380,3475,3360,4385,2365,3375,3405.96,2.29,0,-21224,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,796,47.40,1.42,12,0.43,73.00,2431.00,5430,20221012,-36.28,2890,20220701,19.72,5340,-35.21,20230209,3015,14.76,20230103,5430,-36.28,20221012,2890,19.72,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,150505,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3445,70,2,2.07,273452235,80531,40.37,3380,3445,3360,4385,2365,3375,3395.61,2.29,0,-14121,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,792,47.19,1.42,12,0.35,73.00,2431.00,5430,20221012,-36.56,2890,20220701,19.20,5340,-35.49,20230209,3015,14.26,20230103,5430,-36.56,20221012,2890,19.20,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,140502,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3385,10,2,0.30,220071825,64897,32.53,3380,3435,3360,4385,2365,3375,3391.09,2.29,0,-11586,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,779,46.37,1.39,12,0.28,73.00,2431.00,5430,20221012,-37.66,2890,20220701,17.13,5340,-36.61,20230209,3015,12.27,20230103,5430,-37.66,20221012,2890,17.13,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,130503,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3385,10,2,0.30,190897735,56253,28.20,3380,3435,3360,4385,2365,3375,3393.56,2.29,0,-9708,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,779,46.37,1.39,12,0.24,73.00,2431.00,5430,20221012,-37.66,2890,20220701,17.13,5340,-36.61,20230209,3015,12.27,20230103,5430,-37.66,20221012,2890,17.13,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,120500,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3385,10,2,0.30,187539190,55260,27.70,3380,3435,3360,4385,2365,3375,3393.76,2.29,0,-9372,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,779,46.37,1.39,12,0.24,73.00,2431.00,5430,20221012,-37.66,2890,20220701,17.13,5340,-36.61,20230209,3015,12.27,20230103,5430,-37.66,20221012,2890,17.13,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,110503,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3390,15,2,0.44,131471425,38629,19.36,3380,3435,3375,4385,2365,3375,3403.44,2.29,0,-11024,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,780,46.44,1.39,12,0.17,73.00,2431.00,5430,20221012,-37.57,2890,20220701,17.30,5340,-36.52,20230209,3015,12.44,20230103,5430,-37.57,20221012,2890,17.30,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,100502,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3385,10,2,0.30,108574860,31884,15.98,3380,3435,3375,4385,2365,3375,3405.31,2.29,0,-6816,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,779,46.37,1.39,12,0.14,73.00,2431.00,5430,20221012,-37.66,2890,20220701,17.13,5340,-36.61,20230209,3015,12.27,20230103,5430,-37.66,20221012,2890,17.13,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230630,090504,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3420,45,2,1.33,29626220,8715,4.37,3380,3425,3375,4385,2365,3375,3399.45,2.29,0,-1026,3581,3477,3421,3317,3261,3450,3290,115,1010,500,2090,5,1,23000000,787,46.85,1.41,12,0.04,73.00,2431.00,5430,20221012,-37.02,2890,20220701,18.34,5340,-35.96,20230209,3015,13.43,20230103,5430,-37.02,20221012,2890,18.34,20220701,5.07,N,052220,500,115 억,,525794,N,N,0,N,00,N
|
|
20230629,160502,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3375,-175,5,-4.93,682343840,197715,181.35,3520,3525,3365,4615,2485,3550,3451.85,2.33,0,-10210,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,776,46.23,1.39,12,0.86,73.00,2431.00,5430,20221012,-37.85,2890,20220701,16.78,5340,-36.80,20230209,3015,11.94,20230103,5430,-37.85,20221012,2890,16.78,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,150500,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3420,-130,5,-3.66,596347195,172322,158.06,3520,3525,3395,4615,2485,3550,3460.66,2.33,0,-9943,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,787,46.85,1.41,12,0.75,73.00,2431.00,5430,20221012,-37.02,2890,20220701,18.34,5340,-35.96,20230209,3015,13.43,20230103,5430,-37.02,20221012,2890,18.34,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,140459,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3460,-90,5,-2.54,395444470,113646,104.24,3520,3525,3440,4615,2485,3550,3479.62,2.33,0,-7906,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,796,47.40,1.42,12,0.49,73.00,2431.00,5430,20221012,-36.28,2890,20220701,19.72,5340,-35.21,20230209,3015,14.76,20230103,5430,-36.28,20221012,2890,19.72,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,130500,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3450,-100,5,-2.82,364277900,104611,95.95,3520,3525,3440,4615,2485,3550,3482.21,2.33,0,-8700,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,794,47.26,1.42,12,0.45,73.00,2431.00,5430,20221012,-36.46,2890,20220701,19.38,5340,-35.39,20230209,3015,14.43,20230103,5430,-36.46,20221012,2890,19.38,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,120502,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3480,-70,5,-1.97,322523445,92508,84.85,3520,3525,3450,4615,2485,3550,3486.44,2.33,0,-8386,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,800,47.67,1.43,12,0.40,73.00,2431.00,5430,20221012,-35.91,2890,20220701,20.42,5340,-34.83,20230209,3015,15.42,20230103,5430,-35.91,20221012,2890,20.42,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,110501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3515,-35,5,-0.99,143630970,40867,37.48,3520,3525,3485,4615,2485,3550,3514.60,2.33,0,-1895,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,808,48.15,1.45,12,0.18,73.00,2431.00,5430,20221012,-35.27,2890,20220701,21.63,5340,-34.18,20230209,3015,16.58,20230103,5430,-35.27,20221012,2890,21.63,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,100501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3520,-30,5,-0.85,115244060,32765,30.05,3520,3525,3500,4615,2485,3550,3517.29,2.33,0,628,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,810,48.22,1.45,12,0.14,73.00,2431.00,5430,20221012,-35.17,2890,20220701,21.80,5340,-34.08,20230209,3015,16.75,20230103,5430,-35.17,20221012,2890,21.80,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230629,090457,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3525,-25,5,-0.70,27350535,7766,7.12,3520,3525,3500,4615,2485,3550,3521.83,2.33,0,-1185,3626,3587,3541,3502,3456,3607,3522,115,1065,500,2200,5,1,23000000,811,48.29,1.45,12,0.03,73.00,2431.00,5430,20221012,-35.08,2890,20220701,21.97,5340,-33.99,20230209,3015,16.92,20230103,5430,-35.08,20221012,2890,21.97,20220701,5.07,N,052220,500,115 억,,536026,N,N,0,N,00,N
|
|
20230628,160456,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3550,10,2,0.28,373948440,105628,50.88,3500,3580,3495,4600,2480,3540,3540.24,2.25,0,19262,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,817,48.63,1.46,12,0.46,73.00,2431.00,5430,20221012,-34.62,2890,20220701,22.84,5340,-33.52,20230209,3015,17.74,20230103,5430,-34.62,20221012,2890,22.84,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,150459,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3565,25,2,0.71,346175745,97803,47.12,3500,3580,3495,4600,2480,3540,3539.52,2.25,0,18494,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,820,48.84,1.47,12,0.43,73.00,2431.00,5430,20221012,-34.35,2890,20220701,23.36,5340,-33.24,20230209,3015,18.24,20230103,5430,-34.35,20221012,2890,23.36,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,140457,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3555,15,2,0.42,309422585,87458,42.13,3500,3580,3495,4600,2480,3540,3537.96,2.25,0,17598,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,818,48.70,1.46,12,0.38,73.00,2431.00,5430,20221012,-34.53,2890,20220701,23.01,5340,-33.43,20230209,3015,17.91,20230103,5430,-34.53,20221012,2890,23.01,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,130457,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3555,15,2,0.42,166972875,47322,22.80,3500,3580,3495,4600,2480,3540,3528.44,2.25,0,1619,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,818,48.70,1.46,12,0.21,73.00,2431.00,5430,20221012,-34.53,2890,20220701,23.01,5340,-33.43,20230209,3015,17.91,20230103,5430,-34.53,20221012,2890,23.01,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,120436,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3540,0,3,0.00,104928585,29791,14.35,3500,3580,3495,4600,2480,3540,3522.16,2.25,0,131,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,814,48.49,1.46,12,0.13,73.00,2431.00,5430,20221012,-34.81,2890,20220701,22.49,5340,-33.71,20230209,3015,17.41,20230103,5430,-34.81,20221012,2890,22.49,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,110501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3520,-20,5,-0.56,87972605,24975,12.03,3500,3580,3495,4600,2480,3540,3522.43,2.25,0,223,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,810,48.22,1.45,12,0.11,73.00,2431.00,5430,20221012,-35.17,2890,20220701,21.80,5340,-34.08,20230209,3015,16.75,20230103,5430,-35.17,20221012,2890,21.80,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,100501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3530,-10,5,-0.28,71319215,20218,9.74,3500,3580,3495,4600,2480,3540,3527.51,2.25,0,606,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,812,48.36,1.45,12,0.09,73.00,2431.00,5430,20221012,-34.99,2890,20220701,22.15,5340,-33.90,20230209,3015,17.08,20230103,5430,-34.99,20221012,2890,22.15,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230628,090458,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3550,10,2,0.28,37496990,10608,5.11,3500,3580,3495,4600,2480,3540,3534.78,2.25,0,-165,3613,3576,3508,3471,3403,3595,3490,115,1060,500,2190,5,1,23000000,817,48.63,1.46,12,0.05,73.00,2431.00,5430,20221012,-34.62,2890,20220701,22.84,5340,-33.52,20230209,3015,17.74,20230103,5430,-34.62,20221012,2890,22.84,20220701,5.03,N,052220,500,115 억,,516764,N,N,0,N,00,N
|
|
20230627,160459,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3540,5,2,0.14,557779160,160223,131.94,3500,3545,3440,4595,2475,3535,3481.25,2.26,0,-902,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,814,48.49,1.46,12,0.70,73.00,2431.00,5430,20221012,-34.81,2800,20220624,26.43,5340,-33.71,20230209,3015,17.41,20230103,5430,-34.81,20221012,2890,22.49,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,150502,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3515,-20,5,-0.57,518720510,149168,122.83,3500,3545,3440,4595,2475,3535,3477.42,2.26,0,1826,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,808,48.15,1.45,12,0.65,73.00,2431.00,5430,20221012,-35.27,2800,20220624,25.54,5340,-34.18,20230209,3015,16.58,20230103,5430,-35.27,20221012,2890,21.63,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,140506,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3515,-20,5,-0.57,485041485,139564,114.93,3500,3545,3440,4595,2475,3535,3475.41,2.26,0,556,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,808,48.15,1.45,12,0.61,73.00,2431.00,5430,20221012,-35.27,2800,20220624,25.54,5340,-34.18,20230209,3015,16.58,20230103,5430,-35.27,20221012,2890,21.63,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,130505,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3455,-80,5,-2.26,322679630,93181,76.73,3500,3500,3440,4595,2475,3535,3462.93,2.26,0,5918,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,795,47.33,1.42,12,0.41,73.00,2431.00,5430,20221012,-36.37,2800,20220624,23.39,5340,-35.30,20230209,3015,14.59,20230103,5430,-36.37,20221012,2890,19.55,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,120507,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3465,-70,5,-1.98,208081470,59969,49.38,3500,3500,3455,4595,2475,3535,3469.82,2.26,0,6545,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,797,47.47,1.43,12,0.26,73.00,2431.00,5430,20221012,-36.19,2800,20220624,23.75,5340,-35.11,20230209,3015,14.93,20230103,5430,-36.19,20221012,2890,19.90,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,110507,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3485,-50,5,-1.41,170308430,49069,40.41,3500,3500,3455,4595,2475,3535,3470.79,2.26,0,6852,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,802,47.74,1.43,12,0.21,73.00,2431.00,5430,20221012,-35.82,2800,20220624,24.46,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2890,20.59,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,100456,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3490,-45,5,-1.27,158318500,45619,37.57,3500,3500,3455,4595,2475,3535,3470.45,2.26,0,8410,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,803,47.81,1.44,12,0.20,73.00,2431.00,5430,20221012,-35.73,2800,20220624,24.64,5340,-34.64,20230209,3015,15.75,20230103,5430,-35.73,20221012,2890,20.76,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230627,090459,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3495,-40,5,-1.13,61672200,17758,14.62,3500,3500,3455,4595,2475,3535,3472.92,2.26,0,6529,3618,3576,3513,3471,3408,3545,3440,115,1060,500,2190,5,1,23000000,804,47.88,1.44,12,0.08,73.00,2431.00,5430,20221012,-35.64,2800,20220624,24.82,5340,-34.55,20230209,3015,15.92,20230103,5430,-35.64,20221012,2890,20.93,20220701,5.08,N,052220,500,115 억,,519947,N,N,0,N,00,N
|
|
20230626,160458,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3535,-20,5,-0.56,406097520,116346,107.15,3555,3555,3450,4620,2490,3555,3490.43,2.38,0,-26744,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,813,48.42,1.45,12,0.51,73.00,2431.00,5430,20221012,-34.90,2800,20220624,26.25,5340,-33.80,20230209,3015,17.25,20230103,5430,-34.90,20221012,2890,22.32,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,150501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3475,-80,5,-2.25,235581690,67508,62.17,3555,3555,3460,4620,2490,3555,3489.69,2.38,0,-17439,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,799,47.60,1.43,12,0.29,73.00,2431.00,5430,20221012,-36.00,2800,20220624,24.11,5340,-34.93,20230209,3015,15.26,20230103,5430,-36.00,20221012,2890,20.24,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,140501,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3485,-70,5,-1.97,208391905,59695,54.97,3555,3555,3460,4620,2490,3555,3490.94,2.38,0,-15459,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,802,47.74,1.43,12,0.26,73.00,2431.00,5430,20221012,-35.82,2800,20220624,24.46,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2890,20.59,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,130459,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3480,-75,5,-2.11,200392910,57397,52.86,3555,3555,3460,4620,2490,3555,3491.35,2.38,0,-13986,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,800,47.67,1.43,12,0.25,73.00,2431.00,5430,20221012,-35.91,2800,20220624,24.29,5340,-34.83,20230209,3015,15.42,20230103,5430,-35.91,20221012,2890,20.42,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,120456,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3495,-60,5,-1.69,175811875,50342,46.36,3555,3555,3460,4620,2490,3555,3492.35,2.38,0,-12433,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,804,47.88,1.44,12,0.22,73.00,2431.00,5430,20221012,-35.64,2800,20220624,24.82,5340,-34.55,20230209,3015,15.92,20230103,5430,-35.64,20221012,2890,20.93,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,110457,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3490,-65,5,-1.83,158902315,45498,41.90,3555,3555,3460,4620,2490,3555,3492.51,2.38,0,-9670,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,803,47.81,1.44,12,0.20,73.00,2431.00,5430,20221012,-35.73,2800,20220624,24.64,5340,-34.64,20230209,3015,15.75,20230103,5430,-35.73,20221012,2890,20.76,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,100457,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3480,-75,5,-2.11,133692835,38245,35.22,3555,3555,3460,4620,2490,3555,3495.69,2.38,0,-8156,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,800,47.67,1.43,12,0.17,73.00,2431.00,5430,20221012,-35.91,2800,20220624,24.29,5340,-34.83,20230209,3015,15.42,20230103,5430,-35.91,20221012,2890,20.42,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230626,090459,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3500,-55,5,-1.55,38526760,10916,10.05,3555,3555,3500,4620,2490,3555,3529.38,2.38,0,-116,3658,3606,3543,3491,3428,3575,3460,115,1065,500,2200,5,1,23000000,805,47.95,1.44,12,0.05,73.00,2431.00,5430,20221012,-35.54,2800,20220624,25.00,5340,-34.46,20230209,3015,16.09,20230103,5430,-35.54,20221012,2890,21.11,20220701,4.91,N,052220,500,115 억,,546712,N,N,0,N,00,N
|
|
20230623,164041,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3555,-15,5,-0.42,383774870,108576,100.40,3580,3595,3480,4640,2500,3570,3534.62,2.44,0,-13946,3620,3595,3560,3535,3500,3607,3547,115,1070,500,2210,5,1,23000000,818,48.70,1.46,12,0.47,73.00,2431.00,5430,20221012,-34.53,2800,20220624,26.96,5340,-33.43,20230209,3015,17.91,20230103,5430,-34.53,20221012,2800,26.96,20220624,4.91,N,052220,500,115 억,,560648,N,N,0,N,00,N
|
|
20230623,140408,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3530,-40,5,-1.12,228304520,64515,59.66,3580,3595,3500,4640,2500,3570,3538.78,2.44,0,-7243,3620,3595,3560,3535,3500,3607,3547,115,1070,500,2210,5,1,23000000,812,48.36,1.45,12,0.28,73.00,2431.00,5430,20221012,-34.99,2800,20220624,26.07,5340,-33.90,20230209,3015,17.08,20230103,5430,-34.99,20221012,2800,26.07,20220624,4.91,N,052220,500,115 억,,560648,N,N,0,N,00,N
|
|
20230622,160157,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3570,0,3,0.00,381084870,107498,144.42,3530,3585,3525,4640,2500,3570,3545.04,2.46,0,-5652,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,821,48.90,1.47,12,0.47,73.00,2431.00,5430,20221012,-34.25,2800,20220624,27.50,5340,-33.15,20230209,3015,18.41,20230103,5430,-34.25,20221012,2800,27.50,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,150653,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3550,-20,5,-0.56,345933335,97627,131.16,3530,3585,3525,4640,2500,3570,3543.42,2.46,0,-2895,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,817,48.63,1.46,12,0.42,73.00,2431.00,5430,20221012,-34.62,2800,20220624,26.79,5340,-33.52,20230209,3015,17.74,20230103,5430,-34.62,20221012,2800,26.79,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,140927,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3550,-20,5,-0.56,164451765,46274,62.17,3530,3585,3525,4640,2500,3570,3553.87,2.46,0,-3444,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,817,48.63,1.46,12,0.20,73.00,2431.00,5430,20221012,-34.62,2800,20220624,26.79,5340,-33.52,20230209,3015,17.74,20230103,5430,-34.62,20221012,2800,26.79,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,131020,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3570,0,3,0.00,156002775,43899,58.98,3530,3585,3525,4640,2500,3570,3553.67,2.46,0,-2679,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,821,48.90,1.47,12,0.19,73.00,2431.00,5430,20221012,-34.25,2800,20220624,27.50,5340,-33.15,20230209,3015,18.41,20230103,5430,-34.25,20221012,2800,27.50,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,121024,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3570,0,3,0.00,137390110,38667,51.95,3530,3585,3525,4640,2500,3570,3553.16,2.46,0,-2267,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,821,48.90,1.47,12,0.17,73.00,2431.00,5430,20221012,-34.25,2800,20220624,27.50,5340,-33.15,20230209,3015,18.41,20230103,5430,-34.25,20221012,2800,27.50,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,110750,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3565,-5,5,-0.14,110183615,31048,41.71,3530,3570,3525,4640,2500,3570,3548.82,2.46,0,8,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,820,48.84,1.47,12,0.13,73.00,2431.00,5430,20221012,-34.35,2800,20220624,27.32,5340,-33.24,20230209,3015,18.24,20230103,5430,-34.35,20221012,2800,27.32,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,100240,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3555,-15,5,-0.42,39212520,11038,14.83,3530,3565,3530,4640,2500,3570,3552.50,2.46,0,-1249,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,818,48.70,1.46,12,0.05,73.00,2431.00,5430,20221012,-34.53,2800,20220624,26.96,5340,-33.43,20230209,3015,17.91,20230103,5430,-34.53,20221012,2800,26.96,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230622,090517,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3560,-10,5,-0.28,26691230,7511,10.09,3530,3565,3530,4640,2500,3570,3553.62,2.46,0,-851,3646,3607,3561,3522,3476,3627,3542,115,1070,500,2210,5,1,23000000,819,48.77,1.46,12,0.03,73.00,2431.00,5430,20221012,-34.44,2800,20220624,27.14,5340,-33.33,20230209,3015,18.08,20230103,5430,-34.44,20221012,2800,27.14,20220624,4.84,N,052220,500,115 억,,566297,N,N,0,N,00,N
|
|
20230621,160342,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3570,10,2,0.28,260499785,73305,39.59,3550,3600,3515,4625,2495,3560,3553.62,2.49,0,-7219,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,821,48.90,1.47,12,0.32,73.00,2431.00,5430,20221012,-34.25,2800,20220624,27.50,5340,-33.15,20230209,3015,18.41,20230103,5430,-34.25,20221012,2800,27.50,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,150526,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3535,-25,5,-0.70,238789985,67199,36.29,3550,3600,3515,4625,2495,3560,3553.48,2.49,0,-7198,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,813,48.42,1.45,12,0.29,73.00,2431.00,5430,20221012,-34.90,2800,20220624,26.25,5340,-33.80,20230209,3015,17.25,20230103,5430,-34.90,20221012,2800,26.25,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,140211,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3540,-20,5,-0.56,220652210,62058,33.52,3550,3600,3515,4625,2495,3560,3555.58,2.49,0,-5751,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,814,48.49,1.46,12,0.27,73.00,2431.00,5430,20221012,-34.81,2800,20220624,26.43,5340,-33.71,20230209,3015,17.41,20230103,5430,-34.81,20221012,2800,26.43,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,130453,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3550,-10,5,-0.28,193101130,54257,29.30,3550,3600,3515,4625,2495,3560,3559.01,2.49,0,-5894,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,817,48.63,1.46,12,0.24,73.00,2431.00,5430,20221012,-34.62,2800,20220624,26.79,5340,-33.52,20230209,3015,17.74,20230103,5430,-34.62,20221012,2800,26.79,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,120757,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3545,-15,5,-0.42,176947940,49717,26.85,3550,3600,3515,4625,2495,3560,3559.10,2.49,0,-4933,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,815,48.56,1.46,12,0.22,73.00,2431.00,5430,20221012,-34.71,2800,20220624,26.61,5340,-33.61,20230209,3015,17.58,20230103,5430,-34.71,20221012,2800,26.61,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,110417,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3540,-20,5,-0.56,151475570,42539,22.98,3550,3600,3515,4625,2495,3560,3560.86,2.49,0,-5471,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,814,48.49,1.46,12,0.18,73.00,2431.00,5430,20221012,-34.81,2800,20220624,26.43,5340,-33.71,20230209,3015,17.41,20230103,5430,-34.81,20221012,2800,26.43,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,100207,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3535,-25,5,-0.70,134750985,37821,20.43,3550,3600,3515,4625,2495,3560,3562.86,2.49,0,-4233,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,813,48.42,1.45,12,0.16,73.00,2431.00,5430,20221012,-34.90,2800,20220624,26.25,5340,-33.80,20230209,3015,17.25,20230103,5430,-34.90,20221012,2800,26.25,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230621,090403,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3570,10,2,0.28,26827445,7549,4.08,3550,3575,3515,4625,2495,3560,3553.77,2.49,0,-1462,3693,3626,3533,3466,3373,3660,3500,115,1065,500,2200,5,1,23000000,821,48.90,1.47,12,0.03,73.00,2431.00,5430,20221012,-34.25,2800,20220624,27.50,5340,-33.15,20230209,3015,18.41,20230103,5430,-34.25,20221012,2800,27.50,20220624,4.79,N,052220,500,115 억,,573516,N,N,0,N,00,N
|
|
20230620,160152,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3560,85,2,2.45,501197260,143180,97.44,3455,3600,3440,4515,2435,3475,3500.40,2.43,0,13675,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,819,48.77,1.46,12,0.62,73.00,2431.00,5430,20221012,-34.44,2800,20220624,27.14,5340,-33.33,20230209,3015,18.08,20230103,5430,-34.44,20221012,2800,27.14,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,150827,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3505,30,2,0.86,326191960,93972,63.95,3455,3510,3440,4515,2435,3475,3471.16,2.43,0,14782,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,806,48.01,1.44,12,0.41,73.00,2431.00,5430,20221012,-35.45,2800,20220624,25.18,5340,-34.36,20230209,3015,16.25,20230103,5430,-35.45,20221012,2800,25.18,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,140137,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3475,0,3,0.00,279177445,80490,54.77,3455,3500,3440,4515,2435,3475,3468.47,2.43,0,12404,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,799,47.60,1.43,12,0.35,73.00,2431.00,5430,20221012,-36.00,2800,20220624,24.11,5340,-34.93,20230209,3015,15.26,20230103,5430,-36.00,20221012,2800,24.11,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,130438,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3495,20,2,0.58,265793420,76639,52.15,3455,3500,3440,4515,2435,3475,3468.12,2.43,0,11641,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,804,47.88,1.44,12,0.33,73.00,2431.00,5430,20221012,-35.64,2800,20220624,24.82,5340,-34.55,20230209,3015,15.92,20230103,5430,-35.64,20221012,2800,24.82,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,120334,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3495,20,2,0.58,254362395,73355,49.92,3455,3500,3440,4515,2435,3475,3467.55,2.43,0,10672,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,804,47.88,1.44,12,0.32,73.00,2431.00,5430,20221012,-35.64,2800,20220624,24.82,5340,-34.55,20230209,3015,15.92,20230103,5430,-35.64,20221012,2800,24.82,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,110105,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3470,-5,5,-0.14,193438810,55824,37.99,3455,3500,3440,4515,2435,3475,3465.15,2.43,0,11894,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,798,47.53,1.43,12,0.24,73.00,2431.00,5430,20221012,-36.10,2800,20220624,23.93,5340,-35.02,20230209,3015,15.09,20230103,5430,-36.10,20221012,2800,23.93,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,100836,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3490,15,2,0.43,148765535,42938,29.22,3455,3500,3440,4515,2435,3475,3464.66,2.43,0,12189,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,803,47.81,1.44,12,0.19,73.00,2431.00,5430,20221012,-35.73,2800,20220624,24.64,5340,-34.64,20230209,3015,15.75,20230103,5430,-35.73,20221012,2800,24.64,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230620,090511,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3485,10,2,0.29,36942755,10636,7.24,3455,3490,3455,4515,2435,3475,3473.37,2.43,0,543,3585,3530,3485,3430,3385,3507,3407,115,1040,500,2150,5,1,23000000,802,47.74,1.43,12,0.05,73.00,2431.00,5430,20221012,-35.82,2800,20220624,24.46,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2800,24.46,20220624,4.78,N,052220,500,115 억,,559850,N,N,0,N,00,N
|
|
20230619,160755,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3475,-65,5,-1.84,418623380,120552,158.68,3540,3540,3440,4600,2480,3540,3472.55,2.60,0,-37401,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,799,47.60,1.43,12,0.52,73.00,2431.00,5430,20221012,-36.00,2800,20220624,24.11,5340,-34.93,20230209,3015,15.26,20230103,5430,-36.00,20221012,2800,24.11,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,150310,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3460,-80,5,-2.26,389499640,112152,147.62,3540,3540,3440,4600,2480,3540,3472.96,2.60,0,-36077,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,796,47.40,1.42,12,0.49,73.00,2431.00,5430,20221012,-36.28,2800,20220624,23.57,5340,-35.21,20230209,3015,14.76,20230103,5430,-36.28,20221012,2800,23.57,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,140607,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3470,-70,5,-1.98,361080170,103946,136.82,3540,3540,3440,4600,2480,3540,3473.73,2.60,0,-31051,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,798,47.53,1.43,12,0.45,73.00,2431.00,5430,20221012,-36.10,2800,20220624,23.93,5340,-35.02,20230209,3015,15.09,20230103,5430,-36.10,20221012,2800,23.93,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,130238,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3470,-70,5,-1.98,278687920,80067,105.39,3540,3540,3445,4600,2480,3540,3480.68,2.60,0,-29412,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,798,47.53,1.43,12,0.35,73.00,2431.00,5430,20221012,-36.10,2800,20220624,23.93,5340,-35.02,20230209,3015,15.09,20230103,5430,-36.10,20221012,2800,23.93,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,120618,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3460,-80,5,-2.26,257982125,74085,97.51,3540,3540,3445,4600,2480,3540,3482.25,2.60,0,-27627,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,796,47.40,1.42,12,0.32,73.00,2431.00,5430,20221012,-36.28,2800,20220624,23.57,5340,-35.21,20230209,3015,14.76,20230103,5430,-36.28,20221012,2800,23.57,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,110337,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3470,-70,5,-1.98,218324430,62616,82.42,3540,3540,3445,4600,2480,3540,3486.72,2.60,0,-21525,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,798,47.53,1.43,12,0.27,73.00,2431.00,5430,20221012,-36.10,2800,20220624,23.93,5340,-35.02,20230209,3015,15.09,20230103,5430,-36.10,20221012,2800,23.93,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,100316,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3500,-40,5,-1.13,127574865,36403,47.92,3540,3540,3470,4600,2480,3540,3504.52,2.60,0,-10732,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,805,47.95,1.44,12,0.16,73.00,2431.00,5430,20221012,-35.54,2800,20220624,25.00,5340,-34.46,20230209,3015,16.09,20230103,5430,-35.54,20221012,2800,25.00,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230619,090313,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3535,-5,5,-0.14,42618810,12049,15.86,3540,3540,3530,4600,2480,3540,3537.12,2.60,0,-2046,3593,3566,3523,3496,3453,3580,3510,115,1060,500,2190,5,1,23000000,813,48.42,1.45,12,0.05,73.00,2431.00,5430,20221012,-34.90,2800,20220624,26.25,5340,-33.80,20230209,3015,17.25,20230103,5430,-34.90,20221012,2800,26.25,20220624,4.91,N,052220,500,115 억,,597251,N,N,0,N,00,N
|
|
20230616,160724,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3540,45,2,1.29,264643275,75426,74.76,3495,3550,3480,4540,2450,3495,3508.63,2.53,0,13494,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,814,48.49,1.46,12,0.33,73.00,2431.00,5430,20221012,-34.81,2800,20220624,26.43,5340,-33.71,20230209,3015,17.41,20230103,5430,-34.81,20221012,2800,26.43,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,150945,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3530,35,2,1.00,257318010,73353,72.71,3495,3550,3480,4540,2450,3495,3507.94,2.53,0,13505,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,812,48.36,1.45,12,0.32,73.00,2431.00,5430,20221012,-34.99,2800,20220624,26.07,5340,-33.90,20230209,3015,17.08,20230103,5430,-34.99,20221012,2800,26.07,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,140829,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3500,5,2,0.14,171073765,48875,48.44,3495,3525,3480,4540,2450,3495,3500.23,2.53,0,14146,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,805,47.95,1.44,12,0.21,73.00,2431.00,5430,20221012,-35.54,2800,20220624,25.00,5340,-34.46,20230209,3015,16.09,20230103,5430,-35.54,20221012,2800,25.00,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,130448,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3505,10,2,0.29,120229190,34303,34.00,3495,3525,3485,4540,2450,3495,3504.92,2.53,0,9547,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,806,48.01,1.44,12,0.15,73.00,2431.00,5430,20221012,-35.45,2800,20220624,25.18,5340,-34.36,20230209,3015,16.25,20230103,5430,-35.45,20221012,2800,25.18,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,120914,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3515,20,2,0.57,110698330,31577,31.30,3495,3525,3485,4540,2450,3495,3505.66,2.53,0,9753,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,808,48.15,1.45,12,0.14,73.00,2431.00,5430,20221012,-35.27,2800,20220624,25.54,5340,-34.18,20230209,3015,16.58,20230103,5430,-35.27,20221012,2800,25.54,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,110316,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3505,10,2,0.29,85985850,24539,24.32,3495,3520,3485,4540,2450,3495,3504.05,2.53,0,7634,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,806,48.01,1.44,12,0.11,73.00,2431.00,5430,20221012,-35.45,2800,20220624,25.18,5340,-34.36,20230209,3015,16.25,20230103,5430,-35.45,20221012,2800,25.18,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,100313,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3500,5,2,0.14,72791505,20781,20.60,3495,3520,3485,4540,2450,3495,3502.79,2.53,0,6080,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,805,47.95,1.44,12,0.09,73.00,2431.00,5430,20221012,-35.54,2800,20220624,25.00,5340,-34.46,20230209,3015,16.09,20230103,5430,-35.54,20221012,2800,25.00,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230616,090405,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3510,15,2,0.43,26043640,7429,7.36,3495,3515,3485,4540,2450,3495,3505.67,2.53,0,-947,3571,3532,3501,3462,3431,3552,3482,115,1045,500,2160,5,1,23000000,807,48.08,1.44,12,0.03,73.00,2431.00,5430,20221012,-35.36,2800,20220624,25.36,5340,-34.27,20230209,3015,16.42,20230103,5430,-35.36,20221012,2800,25.36,20220624,4.73,N,052220,500,115 억,,582589,N,N,0,N,00,N
|
|
20230615,151026,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3485,0,3,0.00,338763880,96695,43.09,3470,3540,3470,4530,2440,3485,3503.43,2.42,0,26114,3655,3570,3515,3430,3375,3542,3402,115,1045,500,2160,5,1,23000000,802,47.74,1.43,12,0.42,73.00,2431.00,5430,20221012,-35.82,2800,20220624,24.46,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2800,24.46,20220624,4.71,N,052220,500,115 억,,556719,N,N,0,N,00,N
|
|
20230615,140548,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3485,0,3,0.00,311697150,88909,39.62,3470,3540,3470,4530,2440,3485,3505.80,2.42,0,26304,3655,3570,3515,3430,3375,3542,3402,115,1045,500,2160,5,1,23000000,802,47.74,1.43,12,0.39,73.00,2431.00,5430,20221012,-35.82,2800,20220624,24.46,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2800,24.46,20220624,4.71,N,052220,500,115 억,,556719,N,N,0,N,00,N
|
|
20230615,130755,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3495,10,2,0.29,274440850,78208,34.85,3470,3540,3470,4530,2440,3485,3509.11,2.42,0,26885,3655,3570,3515,3430,3375,3542,3402,115,1045,500,2160,5,1,23000000,804,47.88,1.44,12,0.34,73.00,2431.00,5430,20221012,-35.64,2800,20220624,24.82,5340,-34.55,20230209,3015,15.92,20230103,5430,-35.64,20221012,2800,24.82,20220624,4.71,N,052220,500,115 억,,556719,N,N,0,N,00,N
|
|
20230615,120248,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3505,20,2,0.57,264156205,75266,33.54,3470,3540,3470,4530,2440,3485,3509.64,2.42,0,26320,3655,3570,3515,3430,3375,3542,3402,115,1045,500,2160,5,1,23000000,806,48.01,1.44,12,0.33,73.00,2431.00,5430,20221012,-35.45,2800,20220624,25.18,5340,-34.36,20230209,3015,16.25,20230103,5430,-35.45,20221012,2800,25.18,20220624,4.71,N,052220,500,115 억,,556719,N,N,0,N,00,N
|
|
20230615,110143,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3520,35,2,1.00,234088830,66643,29.70,3470,3540,3470,4530,2440,3485,3512.58,2.42,0,25437,3655,3570,3515,3430,3375,3542,3402,115,1045,500,2160,5,1,23000000,810,48.22,1.45,12,0.29,73.00,2431.00,5430,20221012,-35.17,2800,20220624,25.71,5340,-34.08,20230209,3015,16.75,20230103,5430,-35.17,20221012,2800,25.71,20220624,4.71,N,052220,500,115 억,,556719,N,N,0,N,00,N
|
|
20230611,184829,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3555,-40,5,-1.11,614508230,162771,60.54,3595,3615,3545,4670,2520,3595,3572.55,2.36,-30481,-30587,3685,3640,3570,3525,3455,3662,3547,115,1075,500,2220,5,1,23000000,818,48.70,1.46,12,0.71,73.00,2431.00,5430,20221012,-34.53,2800,20220624,26.96,5340,-33.43,20230209,3015,17.91,20230103,5430,-34.53,20221012,2800,26.96,20220624,4.69,N,052220,500,115 억,,542943,N,N,0,N,00,N
|