170 lines
71 KiB
CSV
170 lines
71 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
|
|
20230731,160524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3400,135,2,4.13,1046407030,310437,121.11,3310,3440,3260,4240,2290,3265,3370.68,1.72,0,41063,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,782,46.58,1.40,12,1.35,73.00,2431.00,5430,20221012,-37.38,2900,20220907,17.24,5340,-36.33,20230209,2945,15.45,20230726,5430,-37.38,20221012,2900,17.24,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,150525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3430,165,2,5.05,1000062080,296858,115.81,3310,3440,3260,4240,2290,3265,3368.82,1.72,0,36996,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,789,46.99,1.41,12,1.29,73.00,2431.00,5430,20221012,-36.83,2900,20220907,18.28,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2900,18.28,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,140526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3395,130,2,3.98,899672785,267489,104.35,3310,3440,3260,4240,2290,3265,3363.40,1.72,0,29103,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,781,46.51,1.40,12,1.16,73.00,2431.00,5430,20221012,-37.48,2900,20220907,17.07,5340,-36.42,20230209,2945,15.28,20230726,5430,-37.48,20221012,2900,17.07,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,130527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3420,155,2,4.75,753727955,224693,87.66,3310,3430,3260,4240,2290,3265,3354.48,1.72,0,9077,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,787,46.85,1.41,12,0.98,73.00,2431.00,5430,20221012,-37.02,2900,20220907,17.93,5340,-35.96,20230209,2945,16.13,20230726,5430,-37.02,20221012,2900,17.93,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,120531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3315,50,2,1.53,502383365,150508,58.72,3310,3405,3260,4240,2290,3265,3337.92,1.72,0,-16072,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,762,45.41,1.36,12,0.65,73.00,2431.00,5430,20221012,-38.95,2900,20220907,14.31,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2900,14.31,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,110533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,35,2,1.07,259402605,78234,30.52,3310,3370,3260,4240,2290,3265,3315.73,1.72,0,-20315,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,759,45.21,1.36,12,0.34,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,100534,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,25,2,0.77,137565525,41677,16.26,3310,3370,3260,4240,2290,3265,3300.75,1.72,0,-12074,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,757,45.07,1.35,12,0.18,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,2945,11.71,20230726,5430,-39.41,20221012,2900,13.45,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230731,090525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,45,2,1.38,17791250,5375,2.10,3310,3310,3310,4240,2290,3265,3310.00,1.72,0,-7791,3458,3361,3253,3156,3048,3410,3205,115,975,500,2080,5,1,23000000,761,45.34,1.36,12,0.02,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2900,14.14,20220907,4.29,N,052220,500,115 억,,395131,N,N,0,N,00,N
|
|
20230728,160528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,110,2,3.49,833699785,255911,168.75,3160,3350,3145,4100,2210,3155,3257.75,1.53,0,43727,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,751,44.73,1.34,12,1.11,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,150527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,110,2,3.49,820808940,251961,166.14,3160,3350,3145,4100,2210,3155,3257.68,1.53,0,43464,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,751,44.73,1.34,12,1.10,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,140525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,95,2,3.01,771034930,236626,156.03,3160,3350,3145,4100,2210,3155,3258.45,1.53,0,40962,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,748,44.52,1.34,12,1.03,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2900,12.07,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,130528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,140,2,4.44,727648570,223277,147.23,3160,3350,3145,4100,2210,3155,3258.95,1.53,0,36271,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,758,45.14,1.36,12,0.97,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,2945,11.88,20230726,5430,-39.32,20221012,2900,13.62,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,120524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,110,2,3.49,683749370,209924,138.42,3160,3350,3145,4100,2210,3155,3257.13,1.53,0,32265,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,751,44.73,1.34,12,0.91,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,110529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,110,2,3.49,621558560,190824,125.83,3160,3350,3145,4100,2210,3155,3257.23,1.53,0,27077,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,751,44.73,1.34,12,0.83,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,100523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,45,2,1.43,196323030,61136,40.31,3160,3265,3145,4100,2210,3155,3211.25,1.53,0,6130,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,736,43.84,1.32,12,0.27,73.00,2431.00,5430,20221012,-41.07,2900,20220907,10.34,5340,-40.07,20230209,2945,8.66,20230726,5430,-41.07,20221012,2900,10.34,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230728,090526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,20,2,0.63,44516250,14077,9.28,3160,3175,3145,4100,2210,3155,3162.34,1.53,0,4166,3325,3240,3100,3015,2875,3282,3057,115,945,500,2010,5,1,23000000,730,43.49,1.31,12,0.06,73.00,2431.00,5430,20221012,-41.53,2900,20220907,9.48,5340,-40.54,20230209,2945,7.81,20230726,5430,-41.53,20221012,2900,9.48,20220907,4.16,N,052220,500,115 억,,351702,N,N,0,N,00,N
|
|
20230727,160523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,105,2,3.44,467872450,151648,63.24,2960,3185,2960,3965,2135,3050,3085.25,1.34,6827,44153,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,726,43.22,1.30,12,0.66,73.00,2431.00,5430,20221012,-41.90,2900,20220907,8.79,5340,-40.92,20230209,2945,7.13,20230726,5430,-41.90,20221012,2900,8.79,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,150524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,80,2,2.62,446270710,144800,60.38,2960,3185,2960,3965,2135,3050,3081.98,1.34,6827,40482,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,720,42.88,1.29,12,0.63,73.00,2431.00,5430,20221012,-42.36,2900,20220907,7.93,5340,-41.39,20230209,2945,6.28,20230726,5430,-42.36,20221012,2900,7.93,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,140521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,105,2,3.44,415720815,135139,56.35,2960,3180,2960,3965,2135,3050,3076.25,1.34,6827,40519,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,726,43.22,1.30,12,0.59,73.00,2431.00,5430,20221012,-41.90,2900,20220907,8.79,5340,-40.92,20230209,2945,7.13,20230726,5430,-41.90,20221012,2900,8.79,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,130521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,45,2,1.48,260241370,85704,35.74,2960,3125,2960,3965,2135,3050,3036.51,1.34,6827,20944,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,712,42.40,1.27,12,0.37,73.00,2431.00,5430,20221012,-43.00,2900,20220907,6.72,5340,-42.04,20230209,2945,5.09,20230726,5430,-43.00,20221012,2900,6.72,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,120524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,60,2,1.97,238840025,78798,32.86,2960,3125,2960,3965,2135,3050,3031.04,1.34,6827,20939,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,715,42.60,1.28,12,0.34,73.00,2431.00,5430,20221012,-42.73,2900,20220907,7.24,5340,-41.76,20230209,2945,5.60,20230726,5430,-42.73,20221012,2900,7.24,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,110523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,55,2,1.80,222160605,73430,30.62,2960,3115,2960,3965,2135,3050,3025.47,1.34,6827,19066,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,714,42.53,1.28,12,0.32,73.00,2431.00,5430,20221012,-42.82,2900,20220907,7.07,5340,-41.85,20230209,2945,5.43,20230726,5430,-42.82,20221012,2900,7.07,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,100522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,15,2,0.49,181175830,60162,25.09,2960,3065,2960,3965,2135,3050,3011.47,1.34,6827,14615,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,705,41.99,1.26,12,0.26,73.00,2431.00,5430,20221012,-43.55,2900,20220907,5.69,5340,-42.60,20230209,2945,4.07,20230726,5430,-43.55,20221012,2900,5.69,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230727,090523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,-15,5,-0.49,100288930,33499,13.97,2960,3055,2960,3965,2135,3050,2993.79,1.34,6827,10786,3193,3121,3033,2961,2873,3077,2917,115,915,500,1950,5,1,23000000,698,41.58,1.25,12,0.15,73.00,2431.00,5430,20221012,-44.11,2900,20220907,4.66,5340,-43.16,20230209,2945,3.06,20230726,5430,-44.11,20221012,2900,4.66,20220907,4.06,N,052220,500,115 억,,308042,N,N,0,N,00,N
|
|
20230726,160520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,-65,5,-2.09,718876255,239363,278.34,3065,3105,2945,4045,2185,3115,3003.28,1.31,0,6732,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,702,41.78,1.25,12,1.04,73.00,2431.00,5430,20221012,-43.83,2900,20220907,5.17,5340,-42.88,20230209,2945,3.57,20230726,5430,-43.83,20221012,2900,5.17,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,150524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-85,5,-2.73,674573090,224772,261.37,3065,3105,2945,4045,2185,3115,3001.14,1.31,0,6379,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,697,41.51,1.25,12,0.98,73.00,2431.00,5430,20221012,-44.20,2900,20220907,4.48,5340,-43.26,20230209,2945,2.89,20230726,5430,-44.20,20221012,2900,4.48,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,140521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2970,-145,5,-4.65,565596015,188431,219.11,3065,3105,2945,4045,2185,3115,3001.61,1.31,0,-2580,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,683,40.68,1.22,12,0.82,73.00,2431.00,5430,20221012,-45.30,2900,20220907,2.41,5340,-44.38,20230209,2945,0.85,20230726,5430,-45.30,20221012,2900,2.41,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,130519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2950,-165,5,-5.30,494126280,164461,191.24,3065,3105,2945,4045,2185,3115,3004.52,1.31,0,-3091,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,679,40.41,1.21,12,0.72,73.00,2431.00,5430,20221012,-45.67,2900,20220907,1.72,5340,-44.76,20230209,2945,0.17,20230726,5430,-45.67,20221012,2900,1.72,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,120521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2990,-125,5,-4.01,397572320,131870,153.34,3065,3105,2975,4045,2185,3115,3014.88,1.31,0,2338,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,688,40.96,1.23,12,0.57,73.00,2431.00,5430,20221012,-44.94,2900,20220907,3.10,5340,-44.01,20230209,2975,0.50,20230726,5430,-44.94,20221012,2900,3.10,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,110518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,-95,5,-3.05,304313450,100728,117.13,3065,3105,2975,4045,2185,3115,3021.14,1.31,0,-16076,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,695,41.37,1.24,12,0.44,73.00,2431.00,5430,20221012,-44.38,2900,20220907,4.14,5340,-43.45,20230209,2975,1.51,20230726,5430,-44.38,20221012,2900,4.14,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,100522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3025,-90,5,-2.89,170381625,56072,65.20,3065,3105,3000,4045,2185,3115,3038.62,1.31,0,-14178,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,696,41.44,1.24,12,0.24,73.00,2431.00,5430,20221012,-44.29,2900,20220907,4.31,5340,-43.35,20230209,3000,0.83,20230726,5430,-44.29,20221012,2900,4.31,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230726,090517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-35,5,-1.12,17508965,5694,6.62,3065,3105,3065,4045,2185,3115,3074.99,1.31,0,1567,3198,3156,3093,3051,2988,3177,3072,115,930,500,1990,5,1,23000000,708,42.19,1.27,12,0.02,73.00,2431.00,5430,20221012,-43.28,2900,20220907,6.21,5340,-42.32,20230209,3015,2.16,20230103,5430,-43.28,20221012,2900,6.21,20220907,4.06,N,052220,500,115 억,,301215,N,N,0,N,00,N
|
|
20230725,160516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,35,2,1.14,265496845,85992,66.97,3050,3135,3030,4000,2160,3080,3087.44,1.29,0,3909,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,716,42.67,1.28,12,0.37,73.00,2431.00,5430,20221012,-42.63,2900,20220907,7.41,5340,-41.67,20230209,3015,3.32,20230103,5430,-42.63,20221012,2900,7.41,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,150513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,30,2,0.97,186662630,60701,47.27,3050,3110,3030,4000,2160,3080,3075.12,1.29,0,422,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,715,42.60,1.28,12,0.26,73.00,2431.00,5430,20221012,-42.73,2900,20220907,7.24,5340,-41.76,20230209,3015,3.15,20230103,5430,-42.73,20221012,2900,7.24,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,140513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,0,3,0.00,116009905,37789,29.43,3050,3105,3030,4000,2160,3080,3069.94,1.29,0,1738,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,708,42.19,1.27,12,0.16,73.00,2431.00,5430,20221012,-43.28,2900,20220907,6.21,5340,-42.32,20230209,3015,2.16,20230103,5430,-43.28,20221012,2900,6.21,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,130518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,20,2,0.65,100160645,32646,25.42,3050,3105,3030,4000,2160,3080,3068.08,1.29,0,3760,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,713,42.47,1.28,12,0.14,73.00,2431.00,5430,20221012,-42.91,2900,20220907,6.90,5340,-41.95,20230209,3015,2.82,20230103,5430,-42.91,20221012,2900,6.90,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,120517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,25,2,0.81,89476120,29184,22.73,3050,3105,3030,4000,2160,3080,3065.93,1.29,0,2236,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,714,42.53,1.28,12,0.13,73.00,2431.00,5430,20221012,-42.82,2900,20220907,7.07,5340,-41.85,20230209,3015,2.99,20230103,5430,-42.82,20221012,2900,7.07,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,110514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3090,10,2,0.32,78932150,25772,20.07,3050,3095,3030,4000,2160,3080,3062.71,1.29,0,1699,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,711,42.33,1.27,12,0.11,73.00,2431.00,5430,20221012,-43.09,2900,20220907,6.55,5340,-42.13,20230209,3015,2.49,20230103,5430,-43.09,20221012,2900,6.55,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,100515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,-10,5,-0.32,68268655,22310,17.37,3050,3095,3030,4000,2160,3080,3060.00,1.29,0,1946,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,706,42.05,1.26,12,0.10,73.00,2431.00,5430,20221012,-43.46,2900,20220907,5.86,5340,-42.51,20230209,3015,1.82,20230103,5430,-43.46,20221012,2900,5.86,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230725,090515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,-25,5,-0.81,10951295,3582,2.79,3050,3080,3050,4000,2160,3080,3057.31,1.29,0,299,3246,3162,3121,3037,2996,3142,3017,115,920,500,1970,5,1,23000000,703,41.85,1.26,12,0.02,73.00,2431.00,5430,20221012,-43.74,2900,20220907,5.34,5340,-42.79,20230209,3015,1.33,20230103,5430,-43.74,20221012,2900,5.34,20220907,4.17,N,052220,500,115 억,,297317,N,N,0,N,00,N
|
|
20230724,160516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-145,5,-4.50,400374740,128182,189.54,3205,3205,3080,4190,2260,3225,3122.54,1.49,0,-44497,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,708,42.19,1.27,12,0.56,73.00,2431.00,5430,20221012,-43.28,2900,20220907,6.21,5340,-42.32,20230209,3015,2.16,20230103,5430,-43.28,20221012,2900,6.21,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,150512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-125,5,-3.88,380379005,121702,179.96,3205,3205,3080,4190,2260,3225,3124.01,1.49,0,-44567,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,713,42.47,1.28,12,0.53,73.00,2431.00,5430,20221012,-42.91,2900,20220907,6.90,5340,-41.95,20230209,3015,2.82,20230103,5430,-42.91,20221012,2900,6.90,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,140511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-125,5,-3.88,290092980,92438,136.69,3205,3205,3100,4190,2260,3225,3136.53,1.49,0,-48198,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,713,42.47,1.28,12,0.40,73.00,2431.00,5430,20221012,-42.91,2900,20220907,6.90,5340,-41.95,20230209,3015,2.82,20230103,5430,-42.91,20221012,2900,6.90,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,130512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-110,5,-3.41,251179370,79909,118.16,3205,3205,3105,4190,2260,3225,3141.44,1.49,0,-45278,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,716,42.67,1.28,12,0.35,73.00,2431.00,5430,20221012,-42.63,2900,20220907,7.41,5340,-41.67,20230209,3015,3.32,20230103,5430,-42.63,20221012,2900,7.41,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,120513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-110,5,-3.41,232607010,73938,109.33,3205,3205,3105,4190,2260,3225,3144.01,1.49,0,-45138,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,716,42.67,1.28,12,0.32,73.00,2431.00,5430,20221012,-42.63,2900,20220907,7.41,5340,-41.67,20230209,3015,3.32,20230103,5430,-42.63,20221012,2900,7.41,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,110515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-95,5,-2.95,167124045,52961,78.31,3205,3205,3130,4190,2260,3225,3153.17,1.49,0,-33761,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,720,42.88,1.29,12,0.23,73.00,2431.00,5430,20221012,-42.36,2900,20220907,7.93,5340,-41.39,20230209,3015,3.81,20230103,5430,-42.36,20221012,2900,7.93,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,100510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-85,5,-2.64,116073280,36700,54.27,3205,3205,3140,4190,2260,3225,3159.56,1.49,0,-26308,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,722,43.01,1.29,12,0.16,73.00,2431.00,5430,20221012,-42.17,2900,20220907,8.28,5340,-41.20,20230209,3015,4.15,20230103,5430,-42.17,20221012,2900,8.28,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230724,090513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-45,5,-1.40,15031420,4696,6.94,3205,3205,3165,4190,2260,3225,3185.99,1.49,0,-1814,3268,3246,3213,3191,3158,3230,3175,115,965,500,2060,5,1,23000000,731,43.56,1.31,12,0.02,73.00,2431.00,5430,20221012,-41.44,2900,20220907,9.66,5340,-40.45,20230209,3015,5.47,20230103,5430,-41.44,20221012,2900,9.66,20220907,4.17,N,052220,500,115 억,,341777,N,N,0,N,00,N
|
|
20230721,160509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-15,5,-0.46,208284805,65125,56.10,3235,3235,3180,4210,2270,3240,3198.21,1.51,0,-6049,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,742,44.18,1.33,12,0.28,73.00,2431.00,5430,20221012,-40.61,2900,20220907,11.21,5340,-39.61,20230209,3015,6.97,20230103,5430,-40.61,20221012,2900,11.21,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,150511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-50,5,-1.54,167280900,52301,45.05,3235,3235,3185,4210,2270,3240,3198.43,1.51,0,-3643,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,734,43.70,1.31,12,0.23,73.00,2431.00,5430,20221012,-41.25,2900,20220907,10.00,5340,-40.26,20230209,3015,5.80,20230103,5430,-41.25,20221012,2900,10.00,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,140508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-40,5,-1.23,106208825,33155,28.56,3235,3235,3185,4210,2270,3240,3203.40,1.51,0,-2471,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,736,43.84,1.32,12,0.14,73.00,2431.00,5430,20221012,-41.07,2900,20220907,10.34,5340,-40.07,20230209,3015,6.14,20230103,5430,-41.07,20221012,2900,10.34,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,130510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-40,5,-1.23,82538175,25740,22.17,3235,3235,3195,4210,2270,3240,3206.61,1.51,0,-482,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,736,43.84,1.32,12,0.11,73.00,2431.00,5430,20221012,-41.07,2900,20220907,10.34,5340,-40.07,20230209,3015,6.14,20230103,5430,-41.07,20221012,2900,10.34,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,120515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-20,5,-0.62,75492260,23539,20.28,3235,3235,3195,4210,2270,3240,3207.11,1.51,0,-395,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,741,44.11,1.32,12,0.10,73.00,2431.00,5430,20221012,-40.70,2900,20220907,11.03,5340,-39.70,20230209,3015,6.80,20230103,5430,-40.70,20221012,2900,11.03,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,110512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-30,5,-0.93,49449780,15429,13.29,3235,3235,3195,4210,2270,3240,3204.99,1.51,0,405,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,738,43.97,1.32,12,0.07,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,100512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-30,5,-0.93,21146190,6599,5.68,3235,3235,3195,4210,2270,3240,3204.45,1.51,0,485,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,738,43.97,1.32,12,0.03,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230721,090513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-30,5,-0.93,2255110,700,0.60,3235,3235,3210,4210,2270,3240,3221.59,1.51,0,-6,3303,3271,3218,3186,3133,3287,3202,115,970,500,2070,5,1,23000000,738,43.97,1.32,12,0.00,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.18,N,052220,500,115 억,,347837,N,N,0,N,00,N
|
|
20230720,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,30,2,0.93,364435590,113767,130.99,3185,3250,3165,4170,2250,3210,3203.35,1.54,0,-7999,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,745,44.38,1.33,12,0.49,73.00,2431.00,5430,20221012,-40.33,2900,20220907,11.72,5340,-39.33,20230209,3015,7.46,20230103,5430,-40.33,20221012,2900,11.72,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,150507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,0,3,0.00,352575850,110106,126.77,3185,3250,3165,4170,2250,3210,3202.15,1.54,0,-7299,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,738,43.97,1.32,12,0.48,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,140506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-5,5,-0.16,250348460,78257,90.10,3185,3250,3165,4170,2250,3210,3199.06,1.54,0,-6058,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,737,43.90,1.32,12,0.34,73.00,2431.00,5430,20221012,-40.98,2900,20220907,10.52,5340,-39.98,20230209,3015,6.30,20230103,5430,-40.98,20221012,2900,10.52,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,130506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,15,2,0.47,237881625,74373,85.63,3185,3250,3165,4170,2250,3210,3198.49,1.54,0,-3442,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,742,44.18,1.33,12,0.32,73.00,2431.00,5430,20221012,-40.61,2900,20220907,11.21,5340,-39.61,20230209,3015,6.97,20230103,5430,-40.61,20221012,2900,11.21,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,120511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-30,5,-0.93,145928815,45856,52.80,3185,3215,3165,4170,2250,3210,3182.33,1.54,0,-4206,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,731,43.56,1.31,12,0.20,73.00,2431.00,5430,20221012,-41.44,2900,20220907,9.66,5340,-40.45,20230209,3015,5.47,20230103,5430,-41.44,20221012,2900,9.66,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,110509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-20,5,-0.62,74970565,23544,27.11,3185,3215,3165,4170,2250,3210,3184.27,1.54,0,-2714,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,734,43.70,1.31,12,0.10,73.00,2431.00,5430,20221012,-41.25,2900,20220907,10.00,5340,-40.26,20230209,3015,5.80,20230103,5430,-41.25,20221012,2900,10.00,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,100505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-20,5,-0.62,62572745,19645,22.62,3185,3215,3165,4170,2250,3210,3185.17,1.54,0,-3254,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,734,43.70,1.31,12,0.09,73.00,2431.00,5430,20221012,-41.25,2900,20220907,10.00,5340,-40.26,20230209,3015,5.80,20230103,5430,-41.25,20221012,2900,10.00,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230720,090504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-15,5,-0.47,9879955,3100,3.57,3185,3210,3185,4170,2250,3210,3187.08,1.54,0,-272,3263,3236,3218,3191,3173,3227,3182,115,960,500,2050,5,1,23000000,735,43.77,1.31,12,0.01,73.00,2431.00,5430,20221012,-41.16,2900,20220907,10.17,5340,-40.17,20230209,3015,5.97,20230103,5430,-41.16,20221012,2900,10.17,20220907,4.16,N,052220,500,115 억,,354496,N,N,0,N,00,N
|
|
20230719,160515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-30,5,-0.93,274876570,85616,100.60,3245,3245,3200,4210,2270,3240,3210.57,1.52,0,3926,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,738,43.97,1.32,12,0.37,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,150513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-15,5,-0.46,268672630,83687,98.33,3245,3245,3200,4210,2270,3240,3210.45,1.52,0,3887,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,742,44.18,1.33,12,0.36,73.00,2431.00,5430,20221012,-40.61,2900,20220907,11.21,5340,-39.61,20230209,3015,6.97,20230103,5430,-40.61,20221012,2900,11.21,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,140514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-30,5,-0.93,236537690,73665,86.55,3245,3245,3200,4210,2270,3240,3210.99,1.52,0,5593,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,738,43.97,1.32,12,0.32,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,130509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-20,5,-0.62,218980380,68196,80.13,3245,3245,3200,4210,2270,3240,3211.04,1.52,0,6562,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,741,44.11,1.32,12,0.30,73.00,2431.00,5430,20221012,-40.70,2900,20220907,11.03,5340,-39.70,20230209,3015,6.80,20230103,5430,-40.70,20221012,2900,11.03,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,120514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-35,5,-1.08,218481285,68041,79.95,3245,3245,3200,4210,2270,3240,3211.02,1.52,0,6688,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,737,43.90,1.32,12,0.30,73.00,2431.00,5430,20221012,-40.98,2900,20220907,10.52,5340,-39.98,20230209,3015,6.30,20230103,5430,-40.98,20221012,2900,10.52,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,110515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,0,3,0.00,82194645,25496,29.96,3245,3245,3205,4210,2270,3240,3223.83,1.52,0,-10382,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,745,44.38,1.33,12,0.11,73.00,2431.00,5430,20221012,-40.33,2900,20220907,11.72,5340,-39.33,20230209,3015,7.46,20230103,5430,-40.33,20221012,2900,11.72,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,100511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-15,5,-0.46,78232570,24270,28.52,3245,3245,3205,4210,2270,3240,3223.43,1.52,0,-10755,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,742,44.18,1.33,12,0.11,73.00,2431.00,5430,20221012,-40.61,2900,20220907,11.21,5340,-39.61,20230209,3015,6.97,20230103,5430,-40.61,20221012,2900,11.21,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230719,090511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-10,5,-0.31,6710625,2068,2.43,3245,3245,3230,4210,2270,3240,3244.98,1.52,0,-288,3406,3322,3261,3177,3116,3365,3220,115,970,500,2070,5,1,23000000,743,44.25,1.33,12,0.01,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.20,N,052220,500,115 억,,350570,N,N,0,N,00,N
|
|
20230718,160510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,5,2,0.15,275252920,85106,113.16,3215,3345,3200,4205,2265,3235,3234.23,1.56,0,-8468,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,745,44.38,1.33,12,0.37,73.00,2431.00,5430,20221012,-40.33,2900,20220907,11.72,5340,-39.33,20230209,3015,7.46,20230103,5430,-40.33,20221012,2900,11.72,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,150510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-5,5,-0.15,241573550,74682,99.30,3215,3345,3200,4205,2265,3235,3234.70,1.56,0,-8097,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,743,44.25,1.33,12,0.32,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,140508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-5,5,-0.15,213938080,66106,87.90,3215,3345,3200,4205,2265,3235,3236.29,1.56,0,-4852,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,743,44.25,1.33,12,0.29,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,130508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-5,5,-0.15,201343955,62207,82.71,3215,3345,3200,4205,2265,3235,3236.68,1.56,0,-2216,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,743,44.25,1.33,12,0.27,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,120510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,40,2,1.24,191850440,59269,78.81,3215,3345,3200,4205,2265,3235,3236.94,1.56,0,-2218,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,753,44.86,1.35,12,0.26,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,3015,8.62,20230103,5430,-39.69,20221012,2900,12.93,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,110511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-15,5,-0.46,130198970,40412,53.73,3215,3255,3200,4205,2265,3235,3221.79,1.56,0,2320,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,741,44.11,1.32,12,0.18,73.00,2431.00,5430,20221012,-40.70,2900,20220907,11.03,5340,-39.70,20230209,3015,6.80,20230103,5430,-40.70,20221012,2900,11.03,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,100506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-5,5,-0.15,122181900,37921,50.42,3215,3255,3200,4205,2265,3235,3222.01,1.56,0,2699,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,743,44.25,1.33,12,0.16,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230718,090507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,10,2,0.31,30622720,9484,12.61,3215,3255,3215,4205,2265,3235,3228.88,1.56,0,3281,3295,3265,3235,3205,3175,3250,3190,115,970,500,2070,5,1,23000000,746,44.45,1.33,12,0.04,73.00,2431.00,5430,20221012,-40.24,2900,20220907,11.90,5340,-39.23,20230209,3015,7.63,20230103,5430,-40.24,20221012,2900,11.90,20220907,4.24,N,052220,500,115 억,,359053,N,N,0,N,00,N
|
|
20230717,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-35,5,-1.07,242748400,75057,78.75,3245,3265,3205,4250,2290,3270,3234.09,1.51,0,10766,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,744,44.32,1.33,12,0.33,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,3015,7.30,20230103,5430,-40.42,20221012,2900,11.55,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,150505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-40,5,-1.22,203564450,62956,66.06,3245,3265,3205,4250,2290,3270,3233.44,1.51,0,10090,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,743,44.25,1.33,12,0.27,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,140507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-35,5,-1.07,163522175,50540,53.03,3245,3265,3205,4250,2290,3270,3235.50,1.51,0,7542,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,744,44.32,1.33,12,0.22,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,3015,7.30,20230103,5430,-40.42,20221012,2900,11.55,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,130503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-45,5,-1.38,159459155,49280,51.71,3245,3265,3205,4250,2290,3270,3235.78,1.51,0,7138,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,742,44.18,1.33,12,0.21,73.00,2431.00,5430,20221012,-40.61,2900,20220907,11.21,5340,-39.61,20230209,3015,6.97,20230103,5430,-40.61,20221012,2900,11.21,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,120509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-35,5,-1.07,118070720,36443,38.24,3245,3265,3225,4250,2290,3270,3239.87,1.51,0,4206,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,744,44.32,1.33,12,0.16,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,3015,7.30,20230103,5430,-40.42,20221012,2900,11.55,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,110503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-35,5,-1.07,100980895,31154,32.69,3245,3265,3225,4250,2290,3270,3241.35,1.51,0,1030,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,744,44.32,1.33,12,0.14,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,3015,7.30,20230103,5430,-40.42,20221012,2900,11.55,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,100505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-35,5,-1.07,84989555,26205,27.50,3245,3265,3225,4250,2290,3270,3243.26,1.51,0,755,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,744,44.32,1.33,12,0.11,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,3015,7.30,20230103,5430,-40.42,20221012,2900,11.55,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230717,090504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,-30,5,-0.92,20310995,6238,6.55,3245,3265,3240,4250,2290,3270,3256.01,1.51,0,1230,3373,3321,3283,3231,3193,3302,3212,115,980,500,2090,5,1,23000000,745,44.38,1.33,12,0.03,73.00,2431.00,5430,20221012,-40.33,2900,20220907,11.72,5340,-39.33,20230209,3015,7.46,20230103,5430,-40.33,20221012,2900,11.72,20220907,4.30,N,052220,500,115 억,,348284,N,N,0,N,00,N
|
|
20230714,160503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,-40,5,-1.21,310904030,94759,79.46,3310,3335,3245,4300,2320,3310,3280.96,1.57,0,-12652,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,752,44.79,1.35,12,0.41,73.00,2431.00,5430,20221012,-39.78,2900,20220907,12.76,5340,-38.76,20230209,3015,8.46,20230103,5430,-39.78,20221012,2900,12.76,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,150506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-30,5,-0.91,287963455,87722,73.56,3310,3335,3245,4300,2320,3310,3282.64,1.57,0,-12309,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,754,44.93,1.35,12,0.38,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,3015,8.79,20230103,5430,-39.59,20221012,2900,13.10,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,140508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-25,5,-0.76,228287200,69364,58.16,3310,3335,3255,4300,2320,3310,3291.11,1.57,0,-12072,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,756,45.00,1.35,12,0.30,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,3015,8.96,20230103,5430,-39.50,20221012,2900,13.28,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,130501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-35,5,-1.06,210704600,63988,53.65,3310,3335,3255,4300,2320,3310,3292.84,1.57,0,-10127,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,753,44.86,1.35,12,0.28,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,3015,8.62,20230103,5430,-39.69,20221012,2900,12.93,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,120502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,-20,5,-0.60,206045050,62566,52.46,3310,3335,3255,4300,2320,3310,3293.21,1.57,0,-9617,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,757,45.07,1.35,12,0.27,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,3015,9.12,20230103,5430,-39.41,20221012,2900,13.45,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,110505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,-15,5,-0.45,142960780,43279,36.29,3310,3335,3275,4300,2320,3310,3303.22,1.57,0,-2995,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,758,45.14,1.36,12,0.19,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,3015,9.29,20230103,5430,-39.32,20221012,2900,13.62,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,100508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-25,5,-0.76,130875695,39597,33.20,3310,3335,3285,4300,2320,3310,3305.18,1.57,0,-1089,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,756,45.00,1.35,12,0.17,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,3015,8.96,20230103,5430,-39.50,20221012,2900,13.28,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230714,090505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3320,10,2,0.30,23363070,7033,5.90,3310,3335,3310,4300,2320,3310,3322.14,1.57,0,-2885,3450,3380,3290,3220,3130,3415,3255,115,990,500,2110,5,1,23000000,764,45.48,1.37,12,0.03,73.00,2431.00,5430,20221012,-38.86,2900,20220907,14.48,5340,-37.83,20230209,3015,10.12,20230103,5430,-38.86,20221012,2900,14.48,20220907,4.30,N,052220,500,115 억,,360947,N,N,0,N,00,N
|
|
20230713,160503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,100,2,3.12,389181170,119255,60.95,3210,3360,3200,4170,2250,3210,3263.44,1.59,0,-5633,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,761,45.34,1.36,12,0.52,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,3015,9.78,20230103,5430,-39.04,20221012,2900,14.14,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,150458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,85,2,2.65,358469400,109964,56.20,3210,3360,3200,4170,2250,3210,3259.88,1.59,0,-3879,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,758,45.14,1.36,12,0.48,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,3015,9.29,20230103,5430,-39.32,20221012,2900,13.62,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,140459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,55,2,1.71,246707935,76223,38.95,3210,3300,3200,4170,2250,3210,3236.66,1.59,0,-461,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,751,44.73,1.34,12,0.33,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,3015,8.29,20230103,5430,-39.87,20221012,2900,12.59,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,130500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,20,2,0.62,143810495,44596,22.79,3210,3270,3200,4170,2250,3210,3224.74,1.59,0,392,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,743,44.25,1.33,12,0.19,73.00,2431.00,5430,20221012,-40.52,2900,20220907,11.38,5340,-39.51,20230209,3015,7.13,20230103,5430,-40.52,20221012,2900,11.38,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,120457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,15,2,0.47,119531450,37048,18.93,3210,3270,3200,4170,2250,3210,3226.39,1.59,0,-360,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,742,44.18,1.33,12,0.16,73.00,2431.00,5430,20221012,-40.61,2900,20220907,11.21,5340,-39.61,20230209,3015,6.97,20230103,5430,-40.61,20221012,2900,11.21,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,110501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,35,2,1.09,106559090,33034,16.88,3210,3270,3200,4170,2250,3210,3225.74,1.59,0,72,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,746,44.45,1.33,12,0.14,73.00,2431.00,5430,20221012,-40.24,2900,20220907,11.90,5340,-39.23,20230209,3015,7.63,20230103,5430,-40.24,20221012,2900,11.90,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,100500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,60,2,1.87,63977885,19877,10.16,3210,3270,3200,4170,2250,3210,3218.69,1.59,0,577,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,752,44.79,1.35,12,0.09,73.00,2431.00,5430,20221012,-39.78,2900,20220907,12.76,5340,-38.76,20230209,3015,8.46,20230103,5430,-39.78,20221012,2900,12.76,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230713,090421,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,25,2,0.78,3262570,1015,0.52,3210,3235,3210,4170,2250,3210,3214.35,1.59,0,178,3363,3286,3243,3166,3123,3265,3145,115,960,500,2050,5,1,23000000,744,44.32,1.33,12,0.00,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,3015,7.30,20230103,5430,-40.42,20221012,2900,11.55,20220907,4.36,N,052220,500,115 억,,366590,N,N,0,N,00,N
|
|
20230712,160457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-95,5,-2.87,627261495,193935,377.64,3305,3320,3200,4295,2315,3305,3234.50,1.67,0,-17301,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,738,43.97,1.32,12,0.84,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,3015,6.47,20230103,5430,-40.88,20221012,2900,10.69,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,150454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-85,5,-2.57,569024945,175773,342.28,3305,3320,3200,4295,2315,3305,3237.27,1.67,0,-17382,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,741,44.11,1.32,12,0.76,73.00,2431.00,5430,20221012,-40.70,2900,20220907,11.03,5340,-39.70,20230209,3015,6.80,20230103,5430,-40.70,20221012,2900,11.03,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,140453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,-65,5,-1.97,325738050,100171,195.06,3305,3320,3220,4295,2315,3305,3251.82,1.67,0,-17832,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,745,44.38,1.33,12,0.44,73.00,2431.00,5430,20221012,-40.33,2900,20220907,11.72,5340,-39.33,20230209,3015,7.46,20230103,5430,-40.33,20221012,2900,11.72,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,130456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-60,5,-1.82,279065015,85708,166.90,3305,3320,3225,4295,2315,3305,3256.00,1.67,0,-18841,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,746,44.45,1.33,12,0.37,73.00,2431.00,5430,20221012,-40.24,2900,20220907,11.90,5340,-39.23,20230209,3015,7.63,20230103,5430,-40.24,20221012,2900,11.90,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,120456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-45,5,-1.36,151624605,46396,90.35,3305,3320,3250,4295,2315,3305,3268.05,1.67,0,-10509,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,750,44.66,1.34,12,0.20,73.00,2431.00,5430,20221012,-39.96,2900,20220907,12.41,5340,-38.95,20230209,3015,8.13,20230103,5430,-39.96,20221012,2900,12.41,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,110455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-45,5,-1.36,143647725,43945,85.57,3305,3320,3250,4295,2315,3305,3268.81,1.67,0,-9789,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,750,44.66,1.34,12,0.19,73.00,2431.00,5430,20221012,-39.96,2900,20220907,12.41,5340,-38.95,20230209,3015,8.13,20230103,5430,-39.96,20221012,2900,12.41,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,100457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,-35,5,-1.06,57089145,17346,33.78,3305,3320,3265,4295,2315,3305,3291.20,1.67,0,-6587,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,752,44.79,1.35,12,0.08,73.00,2431.00,5430,20221012,-39.78,2900,20220907,12.76,5340,-38.76,20230209,3015,8.46,20230103,5430,-39.78,20221012,2900,12.76,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230712,090457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3305,0,3,0.00,27300405,8246,16.06,3305,3320,3300,4295,2315,3305,3310.75,1.67,0,-3273,3371,3337,3301,3267,3231,3355,3285,115,990,500,2110,5,1,23000000,760,45.27,1.36,12,0.04,73.00,2431.00,5430,20221012,-39.13,2900,20220907,13.97,5340,-38.11,20230209,3015,9.62,20230103,5430,-39.13,20221012,2900,13.97,20220907,4.39,N,052220,500,115 억,,382962,N,N,0,N,00,N
|
|
20230711,160449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3305,-5,5,-0.15,168199895,51035,95.82,3275,3335,3265,4300,2320,3310,3295.61,1.70,0,-7920,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,760,45.27,1.36,12,0.22,73.00,2431.00,5430,20221012,-39.13,2900,20220907,13.97,5340,-38.11,20230209,3015,9.62,20230103,5430,-39.13,20221012,2900,13.97,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,150449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-30,5,-0.91,143531305,43555,81.77,3275,3335,3265,4300,2320,3310,3295.40,1.70,0,-6512,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,754,44.93,1.35,12,0.19,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,3015,8.79,20230103,5430,-39.59,20221012,2900,13.10,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,140447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-25,5,-0.76,109760205,33231,62.39,3275,3335,3275,4300,2320,3310,3302.95,1.70,0,-3307,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,756,45.00,1.35,12,0.14,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,3015,8.96,20230103,5430,-39.50,20221012,2900,13.28,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,130441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-25,5,-0.76,102850320,31130,58.45,3275,3335,3275,4300,2320,3310,3303.90,1.70,0,-2637,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,756,45.00,1.35,12,0.14,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,3015,8.96,20230103,5430,-39.50,20221012,2900,13.28,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,120452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,0,3,0.00,75579470,22837,42.88,3275,3335,3275,4300,2320,3310,3309.52,1.70,0,-416,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,761,45.34,1.36,12,0.10,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,3015,9.78,20230103,5430,-39.04,20221012,2900,14.14,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,110454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3315,5,2,0.15,67391635,20359,38.22,3275,3335,3275,4300,2320,3310,3310.16,1.70,0,1526,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,762,45.41,1.36,12,0.09,73.00,2431.00,5430,20221012,-38.95,2900,20220907,14.31,5340,-37.92,20230209,3015,9.95,20230103,5430,-38.95,20221012,2900,14.31,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,100452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,0,3,0.00,45392945,13711,25.74,3275,3335,3275,4300,2320,3310,3310.70,1.70,0,267,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,761,45.34,1.36,12,0.06,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,3015,9.78,20230103,5430,-39.04,20221012,2900,14.14,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230711,090452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,-10,5,-0.30,33844855,10221,19.19,3275,3335,3275,4300,2320,3310,3311.31,1.70,0,-745,3366,3337,3291,3262,3216,3352,3277,115,990,500,2110,5,1,23000000,759,45.21,1.36,12,0.04,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,3015,9.45,20230103,5430,-39.23,20221012,2900,13.79,20220907,4.63,N,052220,500,115 억,,390892,N,N,0,N,00,N
|
|
20230710,160449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,35,2,1.07,174877180,53251,41.47,3295,3320,3245,4255,2295,3275,3284.01,1.66,0,8976,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,761,45.34,1.36,12,0.23,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,3015,9.78,20230103,5430,-39.04,20221012,2900,14.14,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,150448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,15,2,0.46,167253575,50943,39.68,3295,3320,3245,4255,2295,3275,3283.15,1.66,0,9640,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,757,45.07,1.35,12,0.22,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,3015,9.12,20230103,5430,-39.41,20221012,2900,13.45,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,140445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,25,2,0.76,143521960,43720,34.05,3295,3320,3245,4255,2295,3275,3282.75,1.66,0,7296,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,759,45.21,1.36,12,0.19,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,3015,9.45,20230103,5430,-39.23,20221012,2900,13.79,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,130441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,25,2,0.76,134014720,40837,31.81,3295,3320,3245,4255,2295,3275,3281.70,1.66,0,5328,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,759,45.21,1.36,12,0.18,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,3015,9.45,20230103,5430,-39.23,20221012,2900,13.79,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,120449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,15,2,0.46,104445555,31889,24.84,3295,3310,3245,4255,2295,3275,3275.28,1.66,0,3523,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,757,45.07,1.35,12,0.14,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,3015,9.12,20230103,5430,-39.41,20221012,2900,13.45,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,110450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,5,2,0.15,71139165,21776,16.96,3295,3300,3245,4255,2295,3275,3266.86,1.66,0,506,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,754,44.93,1.35,12,0.09,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,3015,8.79,20230103,5430,-39.59,20221012,2900,13.10,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,100450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,20,2,0.61,66764360,20441,15.92,3295,3300,3245,4255,2295,3275,3266.20,1.66,0,183,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,758,45.14,1.36,12,0.09,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,3015,9.29,20230103,5430,-39.32,20221012,2900,13.62,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230710,090445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-25,5,-0.76,6477450,1977,1.54,3295,3295,3250,4255,2295,3275,3276.40,1.66,0,-837,3478,3376,3288,3186,3098,3427,3237,115,980,500,2090,5,1,23000000,748,44.52,1.34,12,0.01,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,3015,7.79,20230103,5430,-40.15,20221012,2900,12.07,20220907,4.66,N,052220,500,115 억,,381926,N,N,0,N,00,N
|
|
20230707,160443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,10,2,0.31,419551580,128355,50.29,3250,3390,3200,4240,2290,3265,3268.66,1.74,0,-17829,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,753,44.86,1.35,12,0.56,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,3015,8.62,20230103,5430,-39.69,20221012,2900,12.93,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,150445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-5,5,-0.15,396781330,121381,47.56,3250,3390,3200,4240,2290,3265,3268.89,1.74,0,-16251,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,750,44.66,1.34,12,0.53,73.00,2431.00,5430,20221012,-39.96,2900,20220907,12.41,5340,-38.95,20230209,3015,8.13,20230103,5430,-39.96,20221012,2900,12.41,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,140452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,-10,5,-0.31,344455095,105231,41.23,3250,3390,3200,4240,2290,3265,3273.32,1.74,0,-22605,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,749,44.59,1.34,12,0.46,73.00,2431.00,5430,20221012,-40.06,2900,20220907,12.24,5340,-39.04,20230209,3015,7.96,20230103,5430,-40.06,20221012,2900,12.24,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,130449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,10,2,0.31,277004870,84573,33.14,3250,3390,3200,4240,2290,3265,3275.33,1.74,0,-22596,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,753,44.86,1.35,12,0.37,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,3015,8.62,20230103,5430,-39.69,20221012,2900,12.93,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,120448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,0,3,0.00,260380050,79494,31.15,3250,3390,3200,4240,2290,3265,3275.47,1.74,0,-23188,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,751,44.73,1.34,12,0.35,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,3015,8.29,20230103,5430,-39.87,20221012,2900,12.59,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,110449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,30,2,0.92,230989385,70543,27.64,3250,3390,3200,4240,2290,3265,3274.45,1.74,0,-23405,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,758,45.14,1.36,12,0.31,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,3015,9.29,20230103,5430,-39.32,20221012,2900,13.62,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,100445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,60,2,1.84,170489925,52225,20.46,3250,3390,3200,4240,2290,3265,3264.53,1.74,0,-21403,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,765,45.55,1.37,12,0.23,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,3015,10.28,20230103,5430,-38.77,20221012,2900,14.66,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230707,090443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-15,5,-0.46,8402370,2589,1.01,3250,3265,3220,4240,2290,3265,3245.41,1.74,0,-1058,3451,3357,3311,3217,3171,3335,3195,115,975,500,2080,5,1,23000000,748,44.52,1.34,12,0.01,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,3015,7.79,20230103,5430,-40.15,20221012,2900,12.07,20220907,4.67,N,052220,500,115 억,,399766,N,N,0,N,00,N
|
|
20230706,160444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-155,5,-4.53,844214645,254471,201.30,3380,3405,3265,4445,2395,3420,3317.60,1.94,0,-46572,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,751,44.73,1.34,12,1.11,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,3015,8.29,20230103,5430,-39.87,20221012,2900,12.59,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,150445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-140,5,-4.09,777158010,233964,185.08,3380,3405,3280,4445,2395,3420,3321.70,1.94,0,-43020,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,754,44.93,1.35,12,1.02,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,3015,8.79,20230103,5430,-39.59,20221012,2900,13.10,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,140445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,-125,5,-3.65,712225385,214227,169.46,3380,3405,3280,4445,2395,3420,3324.63,1.94,0,-37768,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,758,45.14,1.36,12,0.93,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,3015,9.29,20230103,5430,-39.32,20221012,2900,13.62,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,130444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3305,-115,5,-3.36,647405220,194532,153.88,3380,3405,3300,4445,2395,3420,3328.01,1.94,0,-30069,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,760,45.27,1.36,12,0.85,73.00,2431.00,5430,20221012,-39.13,2900,20220907,13.97,5340,-38.11,20230209,3015,9.62,20230103,5430,-39.13,20221012,2900,13.97,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,120444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3320,-100,5,-2.92,532088700,159674,126.31,3380,3405,3305,4445,2395,3420,3332.34,1.94,0,-14527,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,764,45.48,1.37,12,0.69,73.00,2431.00,5430,20221012,-38.86,2900,20220907,14.48,5340,-37.83,20230209,3015,10.12,20230103,5430,-38.86,20221012,2900,14.48,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,110447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,-95,5,-2.78,457528785,137254,108.57,3380,3405,3305,4445,2395,3420,3333.45,1.94,0,-10126,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,765,45.55,1.37,12,0.60,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,3015,10.28,20230103,5430,-38.77,20221012,2900,14.66,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,100444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3340,-80,5,-2.34,362389480,108601,85.91,3380,3405,3305,4445,2395,3420,3336.89,1.94,0,-14253,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,768,45.75,1.37,12,0.47,73.00,2431.00,5430,20221012,-38.49,2900,20220907,15.17,5340,-37.45,20230209,3015,10.78,20230103,5430,-38.49,20221012,2900,15.17,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230706,090444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3380,-40,5,-1.17,40950320,12107,9.58,3380,3405,3370,4445,2395,3420,3382.37,1.94,0,-6761,3543,3481,3423,3361,3303,3452,3332,115,1025,500,2180,5,1,23000000,777,46.30,1.39,12,0.05,73.00,2431.00,5430,20221012,-37.75,2900,20220907,16.55,5340,-36.70,20230209,3015,12.11,20230103,5430,-37.75,20221012,2900,16.55,20220907,4.80,N,052220,500,115 억,,446371,N,N,0,N,00,N
|
|
20230705,160442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3420,-65,5,-1.87,426216270,124513,40.71,3485,3485,3365,4530,2440,3485,3423.07,2.12,0,-42214,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,787,46.85,1.41,12,0.54,73.00,2431.00,5430,20221012,-37.02,2890,20220704,18.34,5340,-35.96,20230209,3015,13.43,20230103,5430,-37.02,20221012,2900,17.93,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,150441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3385,-100,5,-2.87,332333180,96883,31.68,3485,3485,3385,4530,2440,3485,3430.25,2.12,0,-35127,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,779,46.37,1.39,12,0.42,73.00,2431.00,5430,20221012,-37.66,2890,20220704,17.13,5340,-36.61,20230209,3015,12.27,20230103,5430,-37.66,20221012,2900,16.72,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,140437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3415,-70,5,-2.01,248740540,72308,23.64,3485,3485,3415,4530,2440,3485,3440.01,2.12,0,-26127,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,785,46.78,1.40,12,0.31,73.00,2431.00,5430,20221012,-37.11,2890,20220704,18.17,5340,-36.05,20230209,3015,13.27,20230103,5430,-37.11,20221012,2900,17.76,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,130437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3440,-45,5,-1.29,179838350,52209,17.07,3485,3485,3420,4530,2440,3485,3444.59,2.12,0,-14211,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,791,47.12,1.42,12,0.23,73.00,2431.00,5430,20221012,-36.65,2890,20220704,19.03,5340,-35.58,20230209,3015,14.10,20230103,5430,-36.65,20221012,2900,18.62,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,120436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3455,-30,5,-0.86,156535305,45404,14.85,3485,3485,3425,4530,2440,3485,3447.61,2.12,0,-12810,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,795,47.33,1.42,12,0.20,73.00,2431.00,5430,20221012,-36.37,2890,20220704,19.55,5340,-35.30,20230209,3015,14.59,20230103,5430,-36.37,20221012,2900,19.14,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,110440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3450,-35,5,-1.00,118843440,34456,11.27,3485,3485,3430,4530,2440,3485,3449.14,2.12,0,-6874,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,794,47.26,1.42,12,0.15,73.00,2431.00,5430,20221012,-36.46,2890,20220704,19.38,5340,-35.39,20230209,3015,14.43,20230103,5430,-36.46,20221012,2900,18.97,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,100439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3450,-35,5,-1.00,68811980,19891,6.50,3485,3485,3435,4530,2440,3485,3459.45,2.12,0,-3155,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,794,47.26,1.42,12,0.09,73.00,2431.00,5430,20221012,-36.46,2890,20220704,19.38,5340,-35.39,20230209,3015,14.43,20230103,5430,-36.46,20221012,2900,18.97,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230705,090437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3475,-10,5,-0.29,21791685,6266,2.05,3485,3485,3460,4530,2440,3485,3477.77,2.12,0,-862,3628,3556,3493,3421,3358,3525,3390,115,1045,500,2230,5,1,23000000,799,47.60,1.43,12,0.03,73.00,2431.00,5430,20221012,-36.00,2890,20220704,20.24,5340,-34.93,20230209,3015,15.26,20230103,5430,-36.00,20221012,2900,19.83,20220907,5.02,N,052220,500,115 억,,488606,N,N,0,N,00,N
|
|
20230704,160437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3485,-5,5,-0.14,1062451355,305604,265.27,3560,3565,3430,4535,2445,3490,3476.56,2.17,0,-9479,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,802,47.74,1.43,12,1.33,73.00,2431.00,5430,20221012,-35.82,2890,20220701,20.59,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2890,20.59,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,150432,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3460,-30,5,-0.86,975510330,280533,243.51,3560,3565,3430,4535,2445,3490,3477.35,2.17,0,-18700,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,796,47.40,1.42,12,1.22,73.00,2431.00,5430,20221012,-36.28,2890,20220701,19.72,5340,-35.21,20230209,3015,14.76,20230103,5430,-36.28,20221012,2890,19.72,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,140436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3480,-10,5,-0.29,711579090,204031,177.10,3560,3565,3440,4535,2445,3490,3487.60,2.17,0,-41379,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,800,47.67,1.43,12,0.89,73.00,2431.00,5430,20221012,-35.91,2890,20220701,20.42,5340,-34.83,20230209,3015,15.42,20230103,5430,-35.91,20221012,2890,20.42,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,130429,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3470,-20,5,-0.57,621877960,178133,154.62,3560,3565,3440,4535,2445,3490,3491.09,2.17,0,-48309,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,798,47.53,1.43,12,0.77,73.00,2431.00,5430,20221012,-36.10,2890,20220701,20.07,5340,-35.02,20230209,3015,15.09,20230103,5430,-36.10,20221012,2890,20.07,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,120433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3485,-5,5,-0.14,581630535,166585,144.60,3560,3565,3440,4535,2445,3490,3491.49,2.17,0,-51488,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,802,47.74,1.43,12,0.72,73.00,2431.00,5430,20221012,-35.82,2890,20220701,20.59,5340,-34.74,20230209,3015,15.59,20230103,5430,-35.82,20221012,2890,20.59,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,110430,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3475,-15,5,-0.43,576532400,165120,143.33,3560,3565,3440,4535,2445,3490,3491.60,2.17,0,-50718,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,799,47.60,1.43,12,0.72,73.00,2431.00,5430,20221012,-36.00,2890,20220701,20.24,5340,-34.93,20230209,3015,15.26,20230103,5430,-36.00,20221012,2890,20.24,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,100428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3465,-25,5,-0.72,465058125,133056,115.50,3560,3565,3440,4535,2445,3490,3495.21,2.17,0,-41442,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,797,47.47,1.43,12,0.58,73.00,2431.00,5430,20221012,-36.19,2890,20220701,19.90,5340,-35.11,20230209,3015,14.93,20230103,5430,-36.19,20221012,2890,19.90,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230704,090429,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3455,-35,5,-1.00,241593320,68417,59.39,3560,3565,3455,4535,2445,3490,3531.20,2.17,0,-31059,3576,3532,3446,3402,3316,3555,3425,115,1045,500,2230,5,1,23000000,795,47.33,1.42,12,0.30,73.00,2431.00,5430,20221012,-36.37,2890,20220701,19.55,5340,-35.30,20230209,3015,14.59,20230103,5430,-36.37,20221012,2890,19.55,20220704,5.05,N,052220,500,115 억,,498088,N,N,0,N,00,N
|
|
20230703,160424,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3490,30,2,0.87,381994655,110820,111.55,3360,3490,3360,4495,2425,3460,3443.26,2.19,0,-5104,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,803,47.81,1.44,12,0.48,73.00,2431.00,5430,20221012,-35.73,2890,20220701,20.76,5340,-34.64,20230209,3015,15.75,20230103,5430,-35.73,20221012,2890,20.76,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,150427,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3475,15,2,0.43,293699630,85464,86.02,3360,3480,3360,4495,2425,3460,3436.53,2.19,0,-2280,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,799,47.60,1.43,12,0.37,73.00,2431.00,5430,20221012,-36.00,2890,20220701,20.24,5340,-34.93,20230209,3015,15.26,20230103,5430,-36.00,20221012,2890,20.24,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,140426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3450,-10,5,-0.29,239173370,69686,70.14,3360,3475,3360,4495,2425,3460,3432.16,2.19,0,-3674,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,794,47.26,1.42,12,0.30,73.00,2431.00,5430,20221012,-36.46,2890,20220701,19.38,5340,-35.39,20230209,3015,14.43,20230103,5430,-36.46,20221012,2890,19.38,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,130426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3435,-25,5,-0.72,214977045,62656,63.07,3360,3475,3360,4495,2425,3460,3431.07,2.19,0,-2654,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,790,47.05,1.41,12,0.27,73.00,2431.00,5430,20221012,-36.74,2890,20220701,18.86,5340,-35.67,20230209,3015,13.93,20230103,5430,-36.74,20221012,2890,18.86,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,120428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3455,-5,5,-0.14,149036155,43488,43.77,3360,3475,3360,4495,2425,3460,3427.06,2.19,0,-236,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,795,47.33,1.42,12,0.19,73.00,2431.00,5430,20221012,-36.37,2890,20220701,19.55,5340,-35.30,20230209,3015,14.59,20230103,5430,-36.37,20221012,2890,19.55,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,110425,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3455,-5,5,-0.14,127694690,37295,37.54,3360,3475,3360,4495,2425,3460,3423.91,2.19,0,-429,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,795,47.33,1.42,12,0.16,73.00,2431.00,5430,20221012,-36.37,2890,20220701,19.55,5340,-35.30,20230209,3015,14.59,20230103,5430,-36.37,20221012,2890,19.55,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,100419,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3460,0,3,0.00,108096725,31619,31.83,3360,3475,3360,4495,2425,3460,3418.73,2.19,0,723,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,796,47.40,1.42,12,0.14,73.00,2431.00,5430,20221012,-36.28,2890,20220701,19.72,5340,-35.21,20230209,3015,14.76,20230103,5430,-36.28,20221012,2890,19.72,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|
|
20230703,090422,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3425,-35,5,-1.01,45815655,13603,13.69,3360,3430,3360,4495,2425,3460,3368.06,2.19,0,2122,3546,3502,3431,3387,3316,3525,3410,115,1035,500,2210,5,1,23000000,788,46.92,1.41,12,0.06,73.00,2431.00,5430,20221012,-36.92,2890,20220701,18.51,5340,-35.86,20230209,3015,13.60,20230103,5430,-36.92,20221012,2890,18.51,20220704,5.00,N,052220,500,115 억,,504560,N,N,0,N,00,N
|