130 lines
55 KiB
CSV
130 lines
55 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
|
|
20231031,160531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2815,-15,5,-0.53,278460505,99305,58.07,2855,2855,2770,3675,1985,2830,2804.02,0.59,0,-25615,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,647,38.56,1.16,12,0.43,73.00,2431.00,5340,20230209,-47.28,2755,20231030,2.18,5340,-47.28,20230209,2755,2.18,20231030,5340,-47.28,20230209,2755,2.18,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,150537,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2780,-50,5,-1.77,256413220,91405,53.45,2855,2855,2775,3675,1985,2830,2805.24,0.59,0,-24369,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,639,38.08,1.14,12,0.40,73.00,2431.00,5340,20230209,-47.94,2755,20231030,0.91,5340,-47.94,20230209,2755,0.91,20231030,5340,-47.94,20230209,2755,0.91,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,140543,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2780,-50,5,-1.77,208826285,74282,43.44,2855,2855,2780,3675,1985,2830,2811.26,0.59,0,-16719,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,639,38.08,1.14,12,0.32,73.00,2431.00,5340,20230209,-47.94,2755,20231030,0.91,5340,-47.94,20230209,2755,0.91,20231030,5340,-47.94,20230209,2755,0.91,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,130539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2805,-25,5,-0.88,150668965,53393,31.22,2855,2855,2790,3675,1985,2830,2821.89,0.59,0,-14352,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,645,38.42,1.15,12,0.23,73.00,2431.00,5340,20230209,-47.47,2755,20231030,1.81,5340,-47.47,20230209,2755,1.81,20231030,5340,-47.47,20230209,2755,1.81,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,120535,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2810,-20,5,-0.71,115007770,40633,23.76,2855,2855,2805,3675,1985,2830,2830.40,0.59,0,-11503,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,646,38.49,1.16,12,0.18,73.00,2431.00,5340,20230209,-47.38,2755,20231030,2.00,5340,-47.38,20230209,2755,2.00,20231030,5340,-47.38,20230209,2755,2.00,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,110551,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2840,10,2,0.35,98885795,34916,20.42,2855,2855,2820,3675,1985,2830,2832.11,0.59,0,-7012,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,653,38.90,1.17,12,0.15,73.00,2431.00,5340,20230209,-46.82,2755,20231030,3.09,5340,-46.82,20230209,2755,3.09,20231030,5340,-46.82,20230209,2755,3.09,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,100542,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2845,15,2,0.53,78198235,27603,16.14,2855,2855,2825,3675,1985,2830,2832.96,0.59,0,-3497,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,654,38.97,1.17,12,0.12,73.00,2431.00,5340,20230209,-46.72,2755,20231030,3.27,5340,-46.72,20230209,2755,3.27,20231030,5340,-46.72,20230209,2755,3.27,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231031,090539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2840,10,2,0.35,17866210,6290,3.68,2855,2855,2825,3675,1985,2830,2840.41,0.59,0,2250,3000,2915,2835,2750,2670,2957,2792,115,845,500,1810,5,1,23000000,653,38.90,1.17,12,0.03,73.00,2431.00,5340,20230209,-46.82,2755,20231030,3.09,5340,-46.82,20230209,2755,3.09,20231030,5340,-46.82,20230209,2755,3.09,20231030,4.58,N,052220,500,115 억,,134734,N,N,0,N,00,N
|
|
20231030,160532,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2830,30,2,1.07,478992050,170417,56.64,2765,2920,2755,3640,1960,2800,2810.71,0.54,0,10329,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,651,38.77,1.16,12,0.74,73.00,2431.00,5340,20230209,-47.00,2755,20231030,2.72,5340,-47.00,20230209,2755,2.72,20231030,5340,-47.00,20230209,2755,2.72,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,150520,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2820,20,2,0.71,449813970,160109,53.22,2765,2920,2755,3640,1960,2800,2809.42,0.54,0,10286,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,649,38.63,1.16,12,0.70,73.00,2431.00,5340,20230209,-47.19,2755,20231030,2.36,5340,-47.19,20230209,2755,2.36,20231030,5340,-47.19,20230209,2755,2.36,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,140521,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2815,15,2,0.54,402331830,143200,47.60,2765,2920,2755,3640,1960,2800,2809.58,0.54,0,10328,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,647,38.56,1.16,12,0.62,73.00,2431.00,5340,20230209,-47.28,2755,20231030,2.18,5340,-47.28,20230209,2755,2.18,20231030,5340,-47.28,20230209,2755,2.18,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,130521,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2820,20,2,0.71,392612885,139753,46.45,2765,2920,2755,3640,1960,2800,2809.33,0.54,0,10897,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,649,38.63,1.16,12,0.61,73.00,2431.00,5340,20230209,-47.19,2755,20231030,2.36,5340,-47.19,20230209,2755,2.36,20231030,5340,-47.19,20230209,2755,2.36,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,120516,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2830,30,2,1.07,382307065,136098,45.24,2765,2920,2755,3640,1960,2800,2809.06,0.54,0,10370,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,651,38.77,1.16,12,0.59,73.00,2431.00,5340,20230209,-47.00,2755,20231030,2.72,5340,-47.00,20230209,2755,2.72,20231030,5340,-47.00,20230209,2755,2.72,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,110518,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2805,5,2,0.18,236701980,85203,28.32,2765,2825,2755,3640,1960,2800,2778.09,0.54,0,12953,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,645,38.42,1.15,12,0.37,73.00,2431.00,5340,20230209,-47.47,2755,20231030,1.81,5340,-47.47,20230209,2755,1.81,20231030,5340,-47.47,20230209,2755,1.81,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,100519,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2800,0,3,0.00,116942935,42152,14.01,2765,2810,2755,3640,1960,2800,2774.31,0.54,0,1162,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,644,38.36,1.15,12,0.18,73.00,2431.00,5340,20230209,-47.57,2755,20231030,1.63,5340,-47.57,20230209,2755,1.63,20231030,5340,-47.57,20230209,2755,1.63,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231030,090514,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2775,-25,5,-0.89,17709330,6397,2.13,2765,2800,2765,3640,1960,2800,2768.37,0.54,0,1554,2910,2855,2825,2770,2740,2840,2755,115,840,500,1790,5,1,23000000,638,38.01,1.14,12,0.03,73.00,2431.00,5340,20230209,-48.03,2765,20231030,0.36,5340,-48.03,20230209,2765,0.36,20231030,5340,-48.03,20230209,2765,0.36,20231030,4.73,N,052220,500,115 억,,123927,N,N,0,N,00,N
|
|
20231027,160447,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2800,-50,5,-1.75,836500700,296181,72.27,2840,2880,2795,3705,1995,2850,2824.49,0.47,0,16141,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,644,38.36,1.15,12,1.29,73.00,2431.00,5340,20230209,-47.57,2795,20231027,0.18,5340,-47.57,20230209,2795,0.18,20231027,5340,-47.57,20230209,2795,0.18,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,150516,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2825,-25,5,-0.88,760046635,268933,65.62,2840,2880,2795,3705,1995,2850,2826.15,0.47,0,15552,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,650,38.70,1.16,12,1.17,73.00,2431.00,5340,20230209,-47.10,2795,20231027,1.07,5340,-47.10,20230209,2795,1.07,20231027,5340,-47.10,20230209,2795,1.07,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,140514,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2825,-25,5,-0.88,710792345,251472,61.36,2840,2880,2795,3705,1995,2850,2826.53,0.47,0,17291,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,650,38.70,1.16,12,1.09,73.00,2431.00,5340,20230209,-47.10,2795,20231027,1.07,5340,-47.10,20230209,2795,1.07,20231027,5340,-47.10,20230209,2795,1.07,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,130508,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2825,-25,5,-0.88,562245985,198559,48.45,2840,2880,2805,3705,1995,2850,2831.63,0.47,0,28264,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,650,38.70,1.16,12,0.86,73.00,2431.00,5340,20230209,-47.10,2805,20231027,0.71,5340,-47.10,20230209,2805,0.71,20231027,5340,-47.10,20230209,2805,0.71,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,120518,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2840,-10,5,-0.35,528578320,186651,45.54,2840,2880,2805,3705,1995,2850,2831.91,0.47,0,34155,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,653,38.90,1.17,12,0.81,73.00,2431.00,5340,20230209,-46.82,2805,20231027,1.25,5340,-46.82,20230209,2805,1.25,20231027,5340,-46.82,20230209,2805,1.25,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,110522,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2855,5,2,0.18,504835380,178314,43.51,2840,2880,2805,3705,1995,2850,2831.16,0.47,0,34236,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,657,39.11,1.17,12,0.78,73.00,2431.00,5340,20230209,-46.54,2805,20231027,1.78,5340,-46.54,20230209,2805,1.78,20231027,5340,-46.54,20230209,2805,1.78,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,100515,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2810,-40,5,-1.40,449569410,158901,38.77,2840,2880,2805,3705,1995,2850,2829.24,0.47,0,30451,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,646,38.49,1.16,12,0.69,73.00,2431.00,5340,20230209,-47.38,2805,20231027,0.18,5340,-47.38,20230209,2805,0.18,20231027,5340,-47.38,20230209,2805,0.18,20231027,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231027,090513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2850,0,3,0.00,114883900,40436,9.87,2840,2855,2830,3705,1995,2850,2841.13,0.47,0,6607,2976,2912,2881,2817,2786,2897,2802,115,855,500,1820,5,1,23000000,656,39.04,1.17,12,0.18,73.00,2431.00,5340,20230209,-46.63,2810,20231020,1.42,5340,-46.63,20230209,2810,1.42,20231020,5340,-46.63,20230209,2810,1.42,20231020,4.53,N,052220,500,115 억,,107786,N,N,0,N,00,N
|
|
20231026,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2850,-180,5,-5.94,1160489660,400492,40.59,2900,2945,2850,3935,2125,3030,2898.85,0.60,0,-31880,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,656,39.04,1.17,12,1.74,73.00,2431.00,5340,20230209,-46.63,2810,20231020,1.42,5340,-46.63,20230209,2810,1.42,20231020,5340,-46.63,20230209,2810,1.42,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,150508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2900,-130,5,-4.29,1008379945,347496,35.22,2900,2945,2880,3935,2125,3030,2901.85,0.60,0,-35940,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,667,39.73,1.19,12,1.51,73.00,2431.00,5340,20230209,-45.69,2810,20231020,3.20,5340,-45.69,20230209,2810,3.20,20231020,5340,-45.69,20230209,2810,3.20,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,140509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2895,-135,5,-4.46,862711665,297141,30.11,2900,2945,2880,3935,2125,3030,2903.37,0.60,0,-30428,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,666,39.66,1.19,12,1.29,73.00,2431.00,5340,20230209,-45.79,2810,20231020,3.02,5340,-45.79,20230209,2810,3.02,20231020,5340,-45.79,20230209,2810,3.02,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,130508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2910,-120,5,-3.96,789729645,271947,27.56,2900,2945,2880,3935,2125,3030,2903.98,0.60,0,-31206,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,669,39.86,1.20,12,1.18,73.00,2431.00,5340,20230209,-45.51,2810,20231020,3.56,5340,-45.51,20230209,2810,3.56,20231020,5340,-45.51,20230209,2810,3.56,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,120507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2895,-135,5,-4.46,702367965,241844,24.51,2900,2945,2880,3935,2125,3030,2904.22,0.60,0,-32302,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,666,39.66,1.19,12,1.05,73.00,2431.00,5340,20230209,-45.79,2810,20231020,3.02,5340,-45.79,20230209,2810,3.02,20231020,5340,-45.79,20230209,2810,3.02,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,110512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2930,-100,5,-3.30,582345140,200444,20.31,2900,2945,2880,3935,2125,3030,2905.28,0.60,0,-11497,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,674,40.14,1.21,12,0.87,73.00,2431.00,5340,20230209,-45.13,2810,20231020,4.27,5340,-45.13,20230209,2810,4.27,20231020,5340,-45.13,20230209,2810,4.27,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,100511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2900,-130,5,-4.29,472047130,162554,16.47,2900,2945,2880,3935,2125,3030,2903.94,0.60,0,-10676,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,667,39.73,1.19,12,0.71,73.00,2431.00,5340,20230209,-45.69,2810,20231020,3.20,5340,-45.69,20230209,2810,3.20,20231020,5340,-45.69,20230209,2810,3.20,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231026,090510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2915,-115,5,-3.80,203555445,70207,7.11,2900,2945,2880,3935,2125,3030,2899.36,0.60,0,-7598,3316,3172,3086,2942,2856,3130,2900,115,905,500,1930,5,1,23000000,670,39.93,1.20,12,0.31,73.00,2431.00,5340,20230209,-45.41,2810,20231020,3.74,5340,-45.41,20230209,2810,3.74,20231020,5340,-45.41,20230209,2810,3.74,20231020,4.42,N,052220,500,115 억,,139103,N,N,0,N,00,N
|
|
20231025,160511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-120,5,-3.81,2993561375,967711,10.17,3160,3230,3000,4095,2205,3150,3093.43,0.46,0,32424,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,697,41.51,1.25,12,4.21,73.00,2431.00,5340,20230209,-43.26,2810,20231020,7.83,5340,-43.26,20230209,2810,7.83,20231020,5340,-43.26,20230209,2810,7.83,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,150510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-120,5,-3.81,2866185965,925675,9.73,3160,3230,3000,4095,2205,3150,3096.29,0.46,0,26123,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,697,41.51,1.25,12,4.02,73.00,2431.00,5340,20230209,-43.26,2810,20231020,7.83,5340,-43.26,20230209,2810,7.83,20231020,5340,-43.26,20230209,2810,7.83,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,140507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-120,5,-3.81,2549565495,820956,8.63,3160,3230,3000,4095,2205,3150,3105.57,0.46,0,15554,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,697,41.51,1.25,12,3.57,73.00,2431.00,5340,20230209,-43.26,2810,20231020,7.83,5340,-43.26,20230209,2810,7.83,20231020,5340,-43.26,20230209,2810,7.83,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,130509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-120,5,-3.81,2476605435,796818,8.37,3160,3230,3000,4095,2205,3150,3108.09,0.46,0,23523,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,697,41.51,1.25,12,3.46,73.00,2431.00,5340,20230209,-43.26,2810,20231020,7.83,5340,-43.26,20230209,2810,7.83,20231020,5340,-43.26,20230209,2810,7.83,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,120507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,-105,5,-3.33,2218522960,712320,7.48,3160,3230,3000,4095,2205,3150,3114.47,0.46,0,28744,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,700,41.71,1.25,12,3.10,73.00,2431.00,5340,20230209,-42.98,2810,20231020,8.36,5340,-42.98,20230209,2810,8.36,20231020,5340,-42.98,20230209,2810,8.36,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,110508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,-115,5,-3.65,2100603145,673461,7.08,3160,3230,3000,4095,2205,3150,3119.09,0.46,0,31758,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,698,41.58,1.25,12,2.93,73.00,2431.00,5340,20230209,-43.16,2810,20231020,8.01,5340,-43.16,20230209,2810,8.01,20231020,5340,-43.16,20230209,2810,8.01,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,100507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-90,5,-2.86,1657140600,527697,5.54,3160,3230,3060,4095,2205,3150,3140.32,0.46,0,9448,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,704,41.92,1.26,12,2.29,73.00,2431.00,5340,20230209,-42.70,2810,20231020,8.90,5340,-42.70,20230209,2810,8.90,20231020,5340,-42.70,20230209,2810,8.90,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231025,090506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,25,2,0.79,668510775,210063,2.21,3160,3230,3145,4095,2205,3150,3182.52,0.46,0,4859,3746,3447,3196,2897,2646,3597,3047,115,945,500,2010,5,1,23000000,730,43.49,1.31,12,0.91,73.00,2431.00,5340,20230209,-40.54,2810,20231020,12.99,5340,-40.54,20230209,2810,12.99,20231020,5340,-40.54,20230209,2810,12.99,20231020,4.52,N,052220,500,115 억,,105779,N,N,0,N,00,N
|
|
20231024,160457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,285,2,9.95,30801384835,9455150,9643.39,3035,3495,2945,3720,2010,2865,3257.65,0.93,0,-104555,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,725,43.15,1.30,12,41.11,73.00,2431.00,5340,20230209,-41.01,2810,20231020,12.10,5340,-41.01,20230209,2810,12.10,20231020,5340,-41.01,20230209,2810,12.10,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,150505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,255,2,8.90,30180646530,9258314,9442.63,3035,3495,2945,3720,2010,2865,3259.84,0.93,0,-133799,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,718,42.74,1.28,12,40.25,73.00,2431.00,5340,20230209,-41.57,2810,20231020,11.03,5340,-41.57,20230209,2810,11.03,20231020,5340,-41.57,20230209,2810,11.03,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,140456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,250,2,8.73,29204392135,8944180,9122.25,3035,3495,2945,3720,2010,2865,3265.18,0.93,0,-156918,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,716,42.67,1.28,12,38.89,73.00,2431.00,5340,20230209,-41.67,2810,20231020,10.85,5340,-41.67,20230209,2810,10.85,20231020,5340,-41.67,20230209,2810,10.85,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,130502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,260,2,9.08,27670563350,8456748,8625.11,3035,3495,2945,3720,2010,2865,3272.01,0.93,0,-100203,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,719,42.81,1.29,12,36.77,73.00,2431.00,5340,20230209,-41.48,2810,20231020,11.21,5340,-41.48,20230209,2810,11.21,20231020,5340,-41.48,20230209,2810,11.21,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,120507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,425,2,14.83,21882857240,6682184,6815.22,3035,3495,2945,3720,2010,2865,3274.81,0.93,0,-75307,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,757,45.07,1.35,12,29.05,73.00,2431.00,5340,20230209,-38.39,2810,20231020,17.08,5340,-38.39,20230209,2810,17.08,20231020,5340,-38.39,20230209,2810,17.08,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,110502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,270,2,9.42,13368879595,4107153,4188.92,3035,3495,2945,3720,2010,2865,3255.02,0.93,0,-144412,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,721,42.95,1.29,12,17.86,73.00,2431.00,5340,20230209,-41.29,2810,20231020,11.57,5340,-41.29,20230209,2810,11.57,20231020,5340,-41.29,20230209,2810,11.57,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,100458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,295,2,10.30,11921986055,3641777,3714.28,3035,3495,2945,3720,2010,2865,3273.67,0.93,0,-170766,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,727,43.29,1.30,12,15.83,73.00,2431.00,5340,20230209,-40.82,2810,20231020,12.46,5340,-40.82,20230209,2810,12.46,20231020,5340,-40.82,20230209,2810,12.46,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231024,090501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3005,140,2,4.89,876207540,288835,294.59,3035,3120,2945,3720,2010,2865,3033.59,0.93,0,-28360,2955,2910,2880,2835,2805,2895,2820,115,855,500,1830,5,1,23000000,691,41.16,1.24,12,1.26,73.00,2431.00,5340,20230209,-43.73,2810,20231020,6.94,5340,-43.73,20230209,2810,6.94,20231020,5340,-43.73,20230209,2810,6.94,20231020,4.56,N,052220,500,115 억,,213935,N,N,0,N,00,N
|
|
20231023,160455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2865,-15,5,-0.52,163877580,56862,47.05,2870,2925,2850,3740,2020,2880,2882.04,0.91,0,5413,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,659,39.25,1.18,12,0.25,73.00,2431.00,5340,20230209,-46.35,2810,20231020,1.96,5340,-46.35,20230209,2810,1.96,20231020,5340,-46.35,20230209,2810,1.96,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,150457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2880,0,3,0.00,127221680,44030,36.43,2870,2925,2850,3740,2020,2880,2889.48,0.91,0,2349,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,662,39.45,1.18,12,0.19,73.00,2431.00,5340,20230209,-46.07,2810,20231020,2.49,5340,-46.07,20230209,2810,2.49,20231020,5340,-46.07,20230209,2810,2.49,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,140455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2905,25,2,0.87,99063055,34238,28.33,2870,2925,2850,3740,2020,2880,2893.46,0.91,0,4258,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,668,39.79,1.19,12,0.15,73.00,2431.00,5340,20230209,-45.60,2810,20231020,3.38,5340,-45.60,20230209,2810,3.38,20231020,5340,-45.60,20230209,2810,3.38,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,130458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2885,5,2,0.17,83024845,28704,23.75,2870,2925,2850,3740,2020,2880,2892.55,0.91,0,6562,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,664,39.52,1.19,12,0.12,73.00,2431.00,5340,20230209,-45.97,2810,20231020,2.67,5340,-45.97,20230209,2810,2.67,20231020,5340,-45.97,20230209,2810,2.67,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,120454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2895,15,2,0.52,69268800,23936,19.81,2870,2925,2850,3740,2020,2880,2894.06,0.91,0,7789,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,666,39.66,1.19,12,0.10,73.00,2431.00,5340,20230209,-45.79,2810,20231020,3.02,5340,-45.79,20230209,2810,3.02,20231020,5340,-45.79,20230209,2810,3.02,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,110453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2925,45,2,1.56,47666805,16478,13.64,2870,2925,2850,3740,2020,2880,2892.94,0.91,0,7303,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,673,40.07,1.20,12,0.07,73.00,2431.00,5340,20230209,-45.22,2810,20231020,4.09,5340,-45.22,20230209,2810,4.09,20231020,5340,-45.22,20230209,2810,4.09,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,100450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2895,15,2,0.52,26536770,9225,7.63,2870,2905,2850,3740,2020,2880,2876.53,0.91,0,3308,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,666,39.66,1.19,12,0.04,73.00,2431.00,5340,20230209,-45.79,2810,20231020,3.02,5340,-45.79,20230209,2810,3.02,20231020,5340,-45.79,20230209,2810,3.02,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231023,090500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2870,-10,5,-0.35,5929230,2065,1.71,2870,2875,2865,3740,2020,2880,2870.17,0.91,0,928,3033,2956,2883,2806,2733,2920,2770,115,860,500,1840,5,1,23000000,660,39.32,1.18,12,0.01,73.00,2431.00,5340,20230209,-46.25,2810,20231020,2.14,5340,-46.25,20230209,2810,2.14,20231020,5340,-46.25,20230209,2810,2.14,20231020,4.65,N,052220,500,115 억,,208520,N,N,0,N,00,N
|
|
20231020,160453,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2880,-60,5,-2.04,343771030,120229,61.70,2885,2960,2810,3820,2060,2940,2859.30,1.05,0,-34260,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,662,39.45,1.18,12,0.52,73.00,2431.00,5340,20230209,-46.07,2810,20231020,2.49,5340,-46.07,20230209,2810,2.49,20231020,5340,-46.07,20230209,2810,2.49,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,150454,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2880,-60,5,-2.04,307247910,107519,55.18,2885,2960,2810,3820,2060,2940,2857.62,1.05,0,-30973,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,662,39.45,1.18,12,0.47,73.00,2431.00,5340,20230209,-46.07,2810,20231020,2.49,5340,-46.07,20230209,2810,2.49,20231020,5340,-46.07,20230209,2810,2.49,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,140456,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2890,-50,5,-1.70,290312290,101633,52.16,2885,2960,2810,3820,2060,2940,2856.48,1.05,0,-28293,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,665,39.59,1.19,12,0.44,73.00,2431.00,5340,20230209,-45.88,2810,20231020,2.85,5340,-45.88,20230209,2810,2.85,20231020,5340,-45.88,20230209,2810,2.85,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,130444,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2885,-55,5,-1.87,284347390,99567,51.10,2885,2960,2810,3820,2060,2940,2855.84,1.05,0,-27666,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,664,39.52,1.19,12,0.43,73.00,2431.00,5340,20230209,-45.97,2810,20231020,2.67,5340,-45.97,20230209,2810,2.67,20231020,5340,-45.97,20230209,2810,2.67,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,120451,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2905,-35,5,-1.19,280085325,98091,50.34,2885,2960,2810,3820,2060,2940,2855.36,1.05,0,-26848,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,668,39.79,1.19,12,0.43,73.00,2431.00,5340,20230209,-45.60,2810,20231020,3.38,5340,-45.60,20230209,2810,3.38,20231020,5340,-45.60,20230209,2810,3.38,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,110456,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2850,-90,5,-3.06,221016150,77347,39.70,2885,2960,2810,3820,2060,2940,2857.46,1.05,0,-28648,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,656,39.04,1.17,12,0.34,73.00,2431.00,5340,20230209,-46.63,2810,20231020,1.42,5340,-46.63,20230209,2810,1.42,20231020,5340,-46.63,20230209,2810,1.42,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,100451,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2830,-110,5,-3.74,155086360,54051,27.74,2885,2960,2830,3820,2060,2940,2869.26,1.05,0,-16030,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,651,38.77,1.16,12,0.24,73.00,2431.00,5340,20230209,-47.00,2830,20231020,0.00,5340,-47.00,20230209,2830,0.00,20231020,5340,-47.00,20230209,2830,0.00,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231020,090452,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2925,-15,5,-0.51,20468905,7078,3.63,2885,2925,2885,3820,2060,2940,2891.91,1.05,0,2343,3136,3037,2981,2882,2826,3010,2855,115,880,500,1880,5,1,23000000,673,40.07,1.20,12,0.03,73.00,2431.00,5340,20230209,-45.22,2885,20231020,1.39,5340,-45.22,20230209,2885,1.39,20231020,5340,-45.22,20230209,2885,1.39,20231020,4.66,N,052220,500,115 억,,242113,N,N,0,N,00,N
|
|
20231019,160448,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2940,-80,5,-2.65,567440015,191327,257.97,3030,3080,2925,3925,2115,3020,2965.90,1.14,0,-18348,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,676,40.27,1.21,12,0.83,73.00,2431.00,5340,20230209,-44.94,2925,20231019,0.51,5340,-44.94,20230209,2925,0.51,20231019,5340,-44.94,20230209,2925,0.51,20231019,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,150447,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2965,-55,5,-1.82,550721980,185645,250.31,3030,3080,2925,3925,2115,3020,2966.53,1.14,0,-18324,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,682,40.62,1.22,12,0.81,73.00,2431.00,5340,20230209,-44.48,2925,20231019,1.37,5340,-44.48,20230209,2925,1.37,20231019,5340,-44.48,20230209,2925,1.37,20231019,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,140450,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,2960,-60,5,-1.99,423794270,142978,192.78,3030,3065,2925,3925,2115,3020,2964.05,1.14,0,-17226,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,681,40.55,1.22,12,0.62,73.00,2431.00,5340,20230209,-44.57,2925,20231019,1.20,5340,-44.57,20230209,2925,1.20,20231019,5340,-44.57,20230209,2925,1.20,20231019,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,130446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2995,-25,5,-0.83,237168780,79741,107.52,3030,3065,2950,3925,2115,3020,2974.24,1.14,0,-23335,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,689,41.03,1.23,12,0.35,73.00,2431.00,5340,20230209,-43.91,2945,20230726,1.70,5340,-43.91,20230209,2945,1.70,20230726,5340,-43.91,20230209,2945,1.70,20230726,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,120449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2970,-50,5,-1.66,227117755,76367,102.97,3030,3065,2950,3925,2115,3020,2974.03,1.14,0,-21522,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,683,40.68,1.22,12,0.33,73.00,2431.00,5340,20230209,-44.38,2945,20230726,0.85,5340,-44.38,20230209,2945,0.85,20230726,5340,-44.38,20230209,2945,0.85,20230726,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,110448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2960,-60,5,-1.99,205326860,69019,93.06,3030,3065,2950,3925,2115,3020,2974.93,1.14,0,-21558,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,681,40.55,1.22,12,0.30,73.00,2431.00,5340,20230209,-44.57,2945,20230726,0.51,5340,-44.57,20230209,2945,0.51,20230726,5340,-44.57,20230209,2945,0.51,20230726,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,100445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2975,-45,5,-1.49,117313730,39479,53.23,3030,3045,2950,3925,2115,3020,2971.55,1.14,0,-7234,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,684,40.75,1.22,12,0.17,73.00,2431.00,5340,20230209,-44.29,2945,20230726,1.02,5340,-44.29,20230209,2945,1.02,20230726,5340,-44.29,20230209,2945,1.02,20230726,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231019,090450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,-5,5,-0.17,9804025,3250,4.38,3030,3045,2990,3925,2115,3020,3016.62,1.14,0,-2121,3093,3056,3038,3001,2983,3047,2992,115,905,500,1930,5,1,23000000,693,41.30,1.24,12,0.01,73.00,2431.00,5340,20230209,-43.54,2945,20230726,2.38,5340,-43.54,20230209,2945,2.38,20230726,5340,-43.54,20230209,2945,2.38,20230726,4.67,N,052220,500,115 억,,261202,N,N,0,N,00,N
|
|
20231018,160451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,-20,5,-0.66,220726760,72672,87.33,3040,3075,3020,3950,2130,3040,3037.30,1.14,0,-1618,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,695,41.37,1.24,12,0.32,73.00,2431.00,5340,20230209,-43.45,2945,20230726,2.55,5340,-43.45,20230209,2945,2.55,20230726,5340,-43.45,20230209,2945,2.55,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,150445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,-5,5,-0.16,215650545,70993,85.32,3040,3075,3020,3950,2130,3040,3037.63,1.14,0,-1910,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,698,41.58,1.25,12,0.31,73.00,2431.00,5340,20230209,-43.16,2945,20230726,3.06,5340,-43.16,20230209,2945,3.06,20230726,5340,-43.16,20230209,2945,3.06,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,140441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-10,5,-0.33,179072860,58900,70.78,3040,3075,3020,3950,2130,3040,3040.29,1.14,0,1535,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,697,41.51,1.25,12,0.26,73.00,2431.00,5340,20230209,-43.26,2945,20230726,2.89,5340,-43.26,20230209,2945,2.89,20230726,5340,-43.26,20230209,2945,2.89,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,130440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,-5,5,-0.16,139078750,45702,54.92,3040,3075,3020,3950,2130,3040,3043.17,1.14,0,4428,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,698,41.58,1.25,12,0.20,73.00,2431.00,5340,20230209,-43.16,2945,20230726,3.06,5340,-43.16,20230209,2945,3.06,20230726,5340,-43.16,20230209,2945,3.06,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,120447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,15,2,0.49,126468260,41545,49.93,3040,3075,3020,3950,2130,3040,3044.13,1.14,0,6712,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,703,41.85,1.26,12,0.18,73.00,2431.00,5340,20230209,-42.79,2945,20230726,3.74,5340,-42.79,20230209,2945,3.74,20230726,5340,-42.79,20230209,2945,3.74,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,110443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,35,2,1.15,100947750,33163,39.85,3040,3075,3020,3950,2130,3040,3043.99,1.14,0,7612,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,707,42.12,1.26,12,0.14,73.00,2431.00,5340,20230209,-42.42,2945,20230726,4.41,5340,-42.42,20230209,2945,4.41,20230726,5340,-42.42,20230209,2945,4.41,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,100446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,5,2,0.16,85880825,28234,33.93,3040,3070,3020,3950,2130,3040,3041.75,1.14,0,7487,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,700,41.71,1.25,12,0.12,73.00,2431.00,5340,20230209,-42.98,2945,20230726,3.40,5340,-42.98,20230209,2945,3.40,20230726,5340,-42.98,20230209,2945,3.40,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231018,090443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,20,2,0.66,4403790,1448,1.74,3040,3060,3035,3950,2130,3040,3041.29,1.14,0,-1345,3140,3090,3060,3010,2980,3115,3035,115,910,500,1940,5,1,23000000,704,41.92,1.26,12,0.01,73.00,2431.00,5340,20230209,-42.70,2945,20230726,3.90,5340,-42.70,20230209,2945,3.90,20230726,5340,-42.70,20230209,2945,3.90,20230726,4.68,N,052220,500,115 억,,262806,N,N,0,N,00,N
|
|
20231017,160445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,-10,5,-0.33,255534455,83104,128.03,3030,3110,3030,3965,2135,3050,3074.96,1.05,0,21834,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,699,41.64,1.25,12,0.36,73.00,2431.00,5340,20230209,-43.07,2945,20230726,3.23,5340,-43.07,20230209,2945,3.23,20230726,5340,-43.07,20230209,2945,3.23,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,150445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,25,2,0.82,236777220,76951,118.55,3030,3110,3030,3965,2135,3050,3076.99,1.05,0,21753,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,707,42.12,1.26,12,0.33,73.00,2431.00,5340,20230209,-42.42,2945,20230726,4.41,5340,-42.42,20230209,2945,4.41,20230726,5340,-42.42,20230209,2945,4.41,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,140446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,10,2,0.33,229406825,74538,114.83,3030,3110,3030,3965,2135,3050,3077.72,1.05,0,21696,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,704,41.92,1.26,12,0.32,73.00,2431.00,5340,20230209,-42.70,2945,20230726,3.90,5340,-42.70,20230209,2945,3.90,20230726,5340,-42.70,20230209,2945,3.90,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,130444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,35,2,1.15,187092040,60746,93.58,3030,3110,3030,3965,2135,3050,3079.91,1.05,0,16921,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,710,42.26,1.27,12,0.26,73.00,2431.00,5340,20230209,-42.23,2945,20230726,4.75,5340,-42.23,20230209,2945,4.75,20230726,5340,-42.23,20230209,2945,4.75,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,120445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,30,2,0.98,172467145,56021,86.30,3030,3110,3030,3965,2135,3050,3078.62,1.05,0,17326,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,708,42.19,1.27,12,0.24,73.00,2431.00,5340,20230209,-42.32,2945,20230726,4.58,5340,-42.32,20230209,2945,4.58,20230726,5340,-42.32,20230209,2945,4.58,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,110441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,25,2,0.82,166754315,54167,83.45,3030,3110,3030,3965,2135,3050,3078.52,1.05,0,16898,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,707,42.12,1.26,12,0.24,73.00,2431.00,5340,20230209,-42.42,2945,20230726,4.41,5340,-42.42,20230209,2945,4.41,20230726,5340,-42.42,20230209,2945,4.41,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,100439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,20,2,0.66,142642170,46292,71.32,3030,3110,3030,3965,2135,3050,3081.36,1.05,0,16617,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,706,42.05,1.26,12,0.20,73.00,2431.00,5340,20230209,-42.51,2945,20230726,4.24,5340,-42.51,20230209,2945,4.24,20230726,5340,-42.51,20230209,2945,4.24,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231017,090441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,15,2,0.49,23365590,7694,11.85,3030,3065,3030,3965,2135,3050,3036.86,1.05,0,1120,3153,3101,3063,3011,2973,3082,2992,115,915,500,1950,5,1,23000000,705,41.99,1.26,12,0.03,73.00,2431.00,5340,20230209,-42.60,2945,20230726,4.07,5340,-42.60,20230209,2945,4.07,20230726,5340,-42.60,20230209,2945,4.07,20230726,4.70,N,052220,500,115 억,,240972,N,N,0,N,00,N
|
|
20231016,160441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,-80,5,-2.56,197504970,64750,98.78,3080,3115,3025,4065,2195,3130,3050.27,1.13,0,-20446,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,702,41.78,1.25,12,0.28,73.00,2431.00,5430,20221012,-43.83,2945,20230726,3.57,5340,-42.88,20230209,2945,3.57,20230726,5340,-42.88,20230209,2945,3.57,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,150441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,-90,5,-2.88,180790305,59248,90.39,3080,3115,3025,4065,2195,3130,3051.41,1.13,0,-21603,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,699,41.64,1.25,12,0.26,73.00,2431.00,5430,20221012,-44.01,2945,20230726,3.23,5340,-43.07,20230209,2945,3.23,20230726,5340,-43.07,20230209,2945,3.23,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,140440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-70,5,-2.24,162893940,53362,81.41,3080,3115,3025,4065,2195,3130,3052.62,1.13,0,-21458,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,704,41.92,1.26,12,0.23,73.00,2431.00,5430,20221012,-43.65,2945,20230726,3.90,5340,-42.70,20230209,2945,3.90,20230726,5340,-42.70,20230209,2945,3.90,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,130440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,-90,5,-2.88,143125010,46851,71.48,3080,3115,3025,4065,2195,3130,3054.89,1.13,0,-18618,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,699,41.64,1.25,12,0.20,73.00,2431.00,5430,20221012,-44.01,2945,20230726,3.23,5340,-43.07,20230209,2945,3.23,20230726,5340,-43.07,20230209,2945,3.23,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,120439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,-85,5,-2.72,120447355,39394,60.10,3080,3115,3025,4065,2195,3130,3057.50,1.13,0,-17011,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,700,41.71,1.25,12,0.17,73.00,2431.00,5430,20221012,-43.92,2945,20230726,3.40,5340,-42.98,20230209,2945,3.40,20230726,5340,-42.98,20230209,2945,3.40,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,110438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,-100,5,-3.19,110267795,36038,54.98,3080,3115,3025,4065,2195,3130,3059.76,1.13,0,-15140,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,697,41.51,1.25,12,0.16,73.00,2431.00,5430,20221012,-44.20,2945,20230726,2.89,5340,-43.26,20230209,2945,2.89,20230726,5340,-43.26,20230209,2945,2.89,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,100434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,-85,5,-2.72,87166565,28432,43.38,3080,3115,3045,4065,2195,3130,3065.79,1.13,0,-10833,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,700,41.71,1.25,12,0.12,73.00,2431.00,5430,20221012,-43.92,2945,20230726,3.40,5340,-42.98,20230209,2945,3.40,20230726,5340,-42.98,20230209,2945,3.40,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231016,090437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,-85,5,-2.72,11167025,3649,5.57,3080,3080,3045,4065,2195,3130,3060.26,1.13,0,-3278,3243,3186,3118,3061,2993,3152,3027,115,935,500,2000,5,1,23000000,700,41.71,1.25,12,0.02,73.00,2431.00,5430,20221012,-43.92,2945,20230726,3.40,5340,-42.98,20230209,2945,3.40,20230726,5340,-42.98,20230209,2945,3.40,20230726,4.76,N,052220,500,115 억,,260852,N,N,0,N,00,N
|
|
20231012,160447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,45,2,1.45,156743460,49844,55.16,3095,3180,3095,4035,2175,3105,3144.68,1.12,0,5645,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,725,43.15,1.30,12,0.22,73.00,2431.00,5430,20221012,-41.99,2945,20230726,6.96,5340,-41.01,20230209,2945,6.96,20230726,5430,-41.99,20221012,2945,6.96,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,150439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,55,2,1.77,139380045,44335,49.06,3095,3180,3095,4035,2175,3105,3143.79,1.12,0,5900,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,727,43.29,1.30,12,0.19,73.00,2431.00,5430,20221012,-41.80,2945,20230726,7.30,5340,-40.82,20230209,2945,7.30,20230726,5430,-41.80,20221012,2945,7.30,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,140438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,55,2,1.77,84828305,27051,29.94,3095,3180,3095,4035,2175,3105,3135.87,1.12,0,5973,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,727,43.29,1.30,12,0.12,73.00,2431.00,5430,20221012,-41.80,2945,20230726,7.30,5340,-40.82,20230209,2945,7.30,20230726,5430,-41.80,20221012,2945,7.30,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,130438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,30,2,0.97,79713970,25428,28.14,3095,3180,3095,4035,2175,3105,3134.89,1.12,0,5246,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,721,42.95,1.29,12,0.11,73.00,2431.00,5430,20221012,-42.27,2945,20230726,6.45,5340,-41.29,20230209,2945,6.45,20230726,5430,-42.27,20221012,2945,6.45,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,120446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,60,2,1.93,61848655,19746,21.85,3095,3180,3095,4035,2175,3105,3132.21,1.12,0,3374,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,728,43.36,1.30,12,0.09,73.00,2431.00,5430,20221012,-41.71,2945,20230726,7.47,5340,-40.73,20230209,2945,7.47,20230726,5430,-41.71,20221012,2945,7.47,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,110443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,40,2,1.29,52425525,16764,18.55,3095,3180,3095,4035,2175,3105,3127.27,1.12,0,3440,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,723,43.08,1.29,12,0.07,73.00,2431.00,5430,20221012,-42.08,2945,20230726,6.79,5340,-41.10,20230209,2945,6.79,20230726,5430,-42.08,20221012,2945,6.79,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,100442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,40,2,1.29,40222115,12864,14.24,3095,3180,3095,4035,2175,3105,3126.72,1.12,0,3706,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,723,43.08,1.29,12,0.06,73.00,2431.00,5430,20221012,-42.08,2945,20230726,6.79,5340,-41.10,20230209,2945,6.79,20230726,5430,-42.08,20221012,2945,6.79,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231012,090444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,50,2,1.61,20556685,6608,7.31,3095,3155,3095,4035,2175,3105,3110.88,1.12,0,2753,3285,3195,3100,3010,2915,3240,3055,115,930,500,1980,5,1,23000000,726,43.22,1.30,12,0.03,73.00,2431.00,5430,20221012,-41.90,2945,20230726,7.13,5340,-40.92,20230209,2945,7.13,20230726,5430,-41.90,20221012,2945,7.13,20230726,4.79,N,052220,500,115 억,,257768,N,N,0,N,00,N
|
|
20231011,160440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,105,2,3.50,280163610,90200,126.94,3005,3190,3005,3900,2100,3000,3106.28,1.05,0,17802,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,714,42.53,1.28,12,0.39,73.00,2431.00,5430,20221012,-42.82,2945,20230726,5.43,5340,-41.85,20230209,2945,5.43,20230726,5430,-42.82,20221012,2945,5.43,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,150440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,130,2,4.33,270791020,87191,122.70,3005,3190,3005,3900,2100,3000,3105.99,1.05,0,17491,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,720,42.88,1.29,12,0.38,73.00,2431.00,5430,20221012,-42.36,2945,20230726,6.28,5340,-41.39,20230209,2945,6.28,20230726,5430,-42.36,20221012,2945,6.28,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,140445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,125,2,4.17,263258375,84778,119.31,3005,3190,3005,3900,2100,3000,3105.54,1.05,0,17070,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,719,42.81,1.29,12,0.37,73.00,2431.00,5430,20221012,-42.45,2945,20230726,6.11,5340,-41.48,20230209,2945,6.11,20230726,5430,-42.45,20221012,2945,6.11,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,130437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,115,2,3.83,166984590,54140,76.19,3005,3130,3005,3900,2100,3000,3084.65,1.05,0,12692,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,716,42.67,1.28,12,0.24,73.00,2431.00,5430,20221012,-42.63,2945,20230726,5.77,5340,-41.67,20230209,2945,5.77,20230726,5430,-42.63,20221012,2945,5.77,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,120447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,110,2,3.67,143746435,46660,65.66,3005,3130,3005,3900,2100,3000,3081.10,1.05,0,10097,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,715,42.60,1.28,12,0.20,73.00,2431.00,5430,20221012,-42.73,2945,20230726,5.60,5340,-41.76,20230209,2945,5.60,20230726,5430,-42.73,20221012,2945,5.60,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,110442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,105,2,3.50,138603840,45002,63.33,3005,3130,3005,3900,2100,3000,3080.34,1.05,0,8560,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,714,42.53,1.28,12,0.20,73.00,2431.00,5430,20221012,-42.82,2945,20230726,5.43,5340,-41.85,20230209,2945,5.43,20230726,5430,-42.82,20221012,2945,5.43,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,100438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,95,2,3.17,100582615,32762,46.11,3005,3115,3005,3900,2100,3000,3070.57,1.05,0,3525,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,712,42.40,1.27,12,0.14,73.00,2431.00,5430,20221012,-43.00,2945,20230726,5.09,5340,-42.04,20230209,2945,5.09,20230726,5430,-43.00,20221012,2945,5.09,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231011,090442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3090,90,2,3.00,26425285,8747,12.31,3005,3090,3005,3900,2100,3000,3021.61,1.05,0,46,3160,3080,3040,2960,2920,3060,2940,115,900,500,1920,5,1,23000000,711,42.33,1.27,12,0.04,73.00,2431.00,5430,20221012,-43.09,2945,20230726,4.92,5340,-42.13,20230209,2945,4.92,20230726,5430,-43.09,20221012,2945,4.92,20230726,4.96,N,052220,500,115 억,,240501,N,N,0,N,00,N
|
|
20231010,160436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3000,-90,5,-2.91,213987655,69986,73.03,3120,3120,3000,4015,2165,3090,3057.77,1.05,0,-2125,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,690,41.10,1.23,12,0.30,73.00,2431.00,5430,20221012,-44.75,2945,20230726,1.87,5340,-43.82,20230209,2945,1.87,20230726,5430,-44.75,20221012,2945,1.87,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,150435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,-70,5,-2.27,186672765,60901,63.55,3120,3120,3005,4015,2165,3090,3065.18,1.05,0,-2212,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,695,41.37,1.24,12,0.26,73.00,2431.00,5430,20221012,-44.38,2945,20230726,2.55,5340,-43.45,20230209,2945,2.55,20230726,5430,-44.38,20221012,2945,2.55,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,140437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,-55,5,-1.78,133794130,43382,45.27,3120,3120,3025,4015,2165,3090,3084.09,1.05,0,-3358,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,698,41.58,1.25,12,0.19,73.00,2431.00,5430,20221012,-44.11,2945,20230726,3.06,5340,-43.16,20230209,2945,3.06,20230726,5430,-44.11,20221012,2945,3.06,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,130433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,-35,5,-1.13,116645610,37741,39.38,3120,3120,3055,4015,2165,3090,3090.69,1.05,0,-4661,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,703,41.85,1.26,12,0.16,73.00,2431.00,5430,20221012,-43.74,2945,20230726,3.74,5340,-42.79,20230209,2945,3.74,20230726,5430,-43.74,20221012,2945,3.74,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,120435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,15,2,0.49,67529420,21774,22.72,3120,3120,3080,4015,2165,3090,3101.38,1.05,0,6627,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,714,42.53,1.28,12,0.09,73.00,2431.00,5430,20221012,-42.82,2945,20230726,5.43,5340,-41.85,20230209,2945,5.43,20230726,5430,-42.82,20221012,2945,5.43,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,110426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,10,2,0.32,59762860,19280,20.12,3120,3120,3080,4015,2165,3090,3099.73,1.05,0,7587,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,713,42.47,1.28,12,0.08,73.00,2431.00,5430,20221012,-42.91,2945,20230726,5.26,5340,-41.95,20230209,2945,5.26,20230726,5430,-42.91,20221012,2945,5.26,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,100431,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,20,2,0.65,32046510,10346,10.80,3120,3120,3080,4015,2165,3090,3097.48,1.05,0,6932,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,715,42.60,1.28,12,0.04,73.00,2431.00,5430,20221012,-42.73,2945,20230726,5.60,5340,-41.76,20230209,2945,5.60,20230726,5430,-42.73,20221012,2945,5.60,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231010,090429,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,20,2,0.65,560675,180,0.19,3120,3120,3110,4015,2165,3090,3114.86,1.05,0,-32,3263,3176,3073,2986,2883,3220,3030,115,925,500,1970,5,1,23000000,715,42.60,1.28,12,0.00,73.00,2431.00,5430,20221012,-42.73,2945,20230726,5.60,5340,-41.76,20230209,2945,5.60,20230726,5430,-42.73,20221012,2945,5.60,20230726,5.04,N,052220,500,115 억,,242626,N,N,0,N,00,N
|
|
20231006,160434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3090,120,2,4.04,294531670,95220,64.77,2970,3160,2970,3860,2080,2970,3093.17,0.90,0,35153,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,711,42.33,1.27,12,0.41,73.00,2431.00,5430,20221012,-43.09,2945,20230726,4.92,5340,-42.13,20230209,2945,4.92,20230726,5430,-43.09,20221012,2945,4.92,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,150426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,125,2,4.21,281461470,90994,61.89,2970,3160,2970,3860,2080,2970,3093.19,0.90,0,33910,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,712,42.40,1.27,12,0.40,73.00,2431.00,5430,20221012,-43.00,2945,20230726,5.09,5340,-42.04,20230209,2945,5.09,20230726,5430,-43.00,20221012,2945,5.09,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,140426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,150,2,5.05,271498045,87784,59.71,2970,3160,2970,3860,2080,2970,3092.80,0.90,0,32924,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,718,42.74,1.28,12,0.38,73.00,2431.00,5430,20221012,-42.54,2945,20230726,5.94,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2945,5.94,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,130424,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,155,2,5.22,256304250,82905,56.39,2970,3160,2970,3860,2080,2970,3091.54,0.90,0,30812,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,719,42.81,1.29,12,0.36,73.00,2431.00,5430,20221012,-42.45,2945,20230726,6.11,5340,-41.48,20230209,2945,6.11,20230726,5430,-42.45,20221012,2945,6.11,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,120421,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,150,2,5.05,248409780,80368,54.67,2970,3160,2970,3860,2080,2970,3090.90,0.90,0,29244,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,718,42.74,1.28,12,0.35,73.00,2431.00,5430,20221012,-42.54,2945,20230726,5.94,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2945,5.94,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,110419,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,175,2,5.89,228417655,73983,50.32,2970,3160,2970,3860,2080,2970,3087.43,0.90,0,29882,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,723,43.08,1.29,12,0.32,73.00,2431.00,5430,20221012,-42.08,2945,20230726,6.79,5340,-41.10,20230209,2945,6.79,20230726,5430,-42.08,20221012,2945,6.79,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,100422,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,125,2,4.21,144041515,47092,32.03,2970,3115,2970,3860,2080,2970,3058.73,0.90,0,16423,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,712,42.40,1.27,12,0.20,73.00,2431.00,5430,20221012,-43.00,2945,20230726,5.09,5340,-42.04,20230209,2945,5.09,20230726,5430,-43.00,20221012,2945,5.09,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|
|
20231006,090419,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3000,30,2,1.01,3473235,1168,0.79,2970,3000,2970,3860,2080,2970,2973.66,0.90,0,-64,3110,3040,3005,2935,2900,3022,2917,115,890,500,1900,5,1,23000000,690,41.10,1.23,12,0.01,73.00,2431.00,5430,20221012,-44.75,2945,20230726,1.87,5340,-43.82,20230209,2945,1.87,20230726,5430,-44.75,20221012,2945,1.87,20230726,5.10,N,052220,500,115 억,,206991,N,N,0,N,00,N
|