KissMeData/052220/price/prices-20231101.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
20231130,160545,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,70,2,2.22,436217595,137563,32.79,3120,3225,3110,4095,2205,3150,3171.03,1.16,0,-454,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,741,44.11,1.32,12,0.60,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,150547,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,10,2,0.32,305314790,96600,23.02,3120,3200,3110,4095,2205,3150,3160.61,1.16,0,2785,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,727,43.29,1.30,12,0.42,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,140543,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,5,2,0.16,262158870,82948,19.77,3120,3200,3110,4095,2205,3150,3160.52,1.16,0,-113,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,726,43.22,1.30,12,0.36,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,5340,-40.92,20230209,2755,14.52,20231030,5340,-40.92,20230209,2755,14.52,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,130542,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,25,2,0.79,253303220,80151,19.10,3120,3200,3110,4095,2205,3150,3160.33,1.16,0,901,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,730,43.49,1.31,12,0.35,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,5340,-40.54,20230209,2755,15.25,20231030,5340,-40.54,20230209,2755,15.25,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,120552,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,25,2,0.79,245660905,77735,18.53,3120,3200,3110,4095,2205,3150,3160.24,1.16,0,190,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,730,43.49,1.31,12,0.34,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,5340,-40.54,20230209,2755,15.25,20231030,5340,-40.54,20230209,2755,15.25,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,110547,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,25,2,0.79,200374355,63499,15.13,3120,3200,3110,4095,2205,3150,3155.55,1.16,0,1153,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,730,43.49,1.31,12,0.28,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,5340,-40.54,20230209,2755,15.25,20231030,5340,-40.54,20230209,2755,15.25,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,100541,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-10,5,-0.32,78131920,24996,5.96,3120,3150,3110,4095,2205,3150,3125.78,1.16,0,2599,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,722,43.01,1.29,12,0.11,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231130,090543,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-20,5,-0.63,16346760,5238,1.25,3120,3140,3110,4095,2205,3150,3120.80,1.16,0,384,3360,3255,3165,3060,2970,3307,3112,115,945,500,2010,5,1,23000000,720,42.88,1.29,12,0.02,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.41,N,052220,500,115 억,,266607,N,N,0,N,00,N
20231129,160541,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,55,2,1.78,1302475340,411675,541.33,3080,3270,3075,4020,2170,3095,3163.85,1.26,0,-25078,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,725,43.15,1.30,12,1.79,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,5340,-41.01,20230209,2755,14.34,20231030,5340,-41.01,20230209,2755,14.34,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,150544,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,30,2,0.97,1243764535,392998,516.77,3080,3270,3075,4020,2170,3095,3164.81,1.26,0,-23974,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,719,42.81,1.29,12,1.71,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,140542,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,45,2,1.45,447592010,142164,186.94,3080,3200,3075,4020,2170,3095,3148.42,1.26,0,6372,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,722,43.01,1.29,12,0.62,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,130544,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,50,2,1.62,440422105,139883,183.94,3080,3200,3075,4020,2170,3095,3148.50,1.26,0,6372,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,723,43.08,1.29,12,0.61,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,120544,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,45,2,1.45,416134915,132169,173.79,3080,3200,3075,4020,2170,3095,3148.51,1.26,0,6403,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,722,43.01,1.29,12,0.57,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,110545,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,55,2,1.78,262032835,83553,109.87,3080,3200,3075,4020,2170,3095,3136.13,1.26,0,-1099,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,725,43.15,1.30,12,0.36,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,5340,-41.01,20230209,2755,14.34,20231030,5340,-41.01,20230209,2755,14.34,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,100543,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,45,2,1.45,171153885,54694,71.92,3080,3200,3075,4020,2170,3095,3129.30,1.26,0,-1575,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,722,43.01,1.29,12,0.24,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231129,090540,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,0,3,0.00,34004390,11040,14.52,3080,3095,3075,4020,2170,3095,3080.11,1.26,0,-302,3141,3117,3101,3077,3061,3130,3090,115,925,500,1980,5,1,23000000,712,42.40,1.27,12,0.05,73.00,2431.00,5340,20230209,-42.04,2755,20231030,12.34,5340,-42.04,20230209,2755,12.34,20231030,5340,-42.04,20230209,2755,12.34,20231030,4.49,N,052220,500,115 억,,290502,N,N,0,N,00,N
20231128,160541,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-10,5,-0.32,227886075,73614,50.70,3085,3125,3085,4035,2175,3105,3095.69,1.27,0,-2825,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,712,42.40,1.27,12,0.32,73.00,2431.00,5340,20230209,-42.04,2755,20231030,12.34,5340,-42.04,20230209,2755,12.34,20231030,5340,-42.04,20230209,2755,12.34,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,150507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-10,5,-0.32,218693235,70644,48.65,3085,3125,3085,4035,2175,3105,3095.71,1.27,0,-3161,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,712,42.40,1.27,12,0.31,73.00,2431.00,5340,20230209,-42.04,2755,20231030,12.34,5340,-42.04,20230209,2755,12.34,20231030,5340,-42.04,20230209,2755,12.34,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,140541,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-10,5,-0.32,193292745,62440,43.00,3085,3125,3085,4035,2175,3105,3095.66,1.27,0,-1719,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,712,42.40,1.27,12,0.27,73.00,2431.00,5340,20230209,-42.04,2755,20231030,12.34,5340,-42.04,20230209,2755,12.34,20231030,5340,-42.04,20230209,2755,12.34,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,130538,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-10,5,-0.32,146796400,47406,32.65,3085,3125,3085,4035,2175,3105,3096.58,1.27,0,111,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,712,42.40,1.27,12,0.21,73.00,2431.00,5340,20230209,-42.04,2755,20231030,12.34,5340,-42.04,20230209,2755,12.34,20231030,5340,-42.04,20230209,2755,12.34,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,120539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,0,3,0.00,142583205,46045,31.71,3085,3125,3085,4035,2175,3105,3096.61,1.27,0,165,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,714,42.53,1.28,12,0.20,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,110539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,0,3,0.00,123959755,40034,27.57,3085,3125,3085,4035,2175,3105,3096.36,1.27,0,746,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,714,42.53,1.28,12,0.17,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,100539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,-20,5,-0.64,106396335,34346,23.65,3085,3125,3085,4035,2175,3105,3097.78,1.27,0,1391,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,710,42.26,1.27,12,0.15,73.00,2431.00,5340,20230209,-42.23,2755,20231030,11.98,5340,-42.23,20230209,2755,11.98,20231030,5340,-42.23,20230209,2755,11.98,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231128,090538,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,10,2,0.32,60533405,19532,13.45,3085,3120,3085,4035,2175,3105,3099.19,1.27,0,2576,3241,3172,3131,3062,3021,3152,3042,115,930,500,1980,5,1,23000000,716,42.67,1.28,12,0.08,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.53,N,052220,500,115 억,,292825,N,N,0,N,00,N
20231127,160538,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-45,5,-1.43,451308110,144362,86.23,3145,3200,3090,4095,2205,3150,3126.23,1.38,0,-24709,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,714,42.53,1.28,12,0.63,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,150537,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-40,5,-1.27,416806000,133261,79.60,3145,3200,3090,4095,2205,3150,3127.74,1.38,0,-24701,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,715,42.60,1.28,12,0.58,73.00,2431.00,5340,20230209,-41.76,2755,20231030,12.89,5340,-41.76,20230209,2755,12.89,20231030,5340,-41.76,20230209,2755,12.89,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,140542,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-40,5,-1.27,356854810,114000,68.09,3145,3200,3090,4095,2205,3150,3130.31,1.38,0,-21473,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,715,42.60,1.28,12,0.50,73.00,2431.00,5340,20230209,-41.76,2755,20231030,12.89,5340,-41.76,20230209,2755,12.89,20231030,5340,-41.76,20230209,2755,12.89,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,130540,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-45,5,-1.43,349808825,111733,66.74,3145,3200,3090,4095,2205,3150,3130.76,1.38,0,-20215,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,714,42.53,1.28,12,0.49,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,120539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-25,5,-0.79,226871880,72166,43.11,3145,3200,3115,4095,2205,3150,3143.75,1.38,0,-11746,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,719,42.81,1.29,12,0.31,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,110533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-15,5,-0.48,179009330,56848,33.96,3145,3200,3120,4095,2205,3150,3148.91,1.38,0,-2693,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,721,42.95,1.29,12,0.25,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,5340,-41.29,20230209,2755,13.79,20231030,5340,-41.29,20230209,2755,13.79,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,100532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,5,2,0.16,151532280,48083,28.72,3145,3200,3120,4095,2205,3150,3151.47,1.38,0,-2582,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,726,43.22,1.30,12,0.21,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,5340,-40.92,20230209,2755,14.52,20231030,5340,-40.92,20230209,2755,14.52,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231127,090533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,10,2,0.32,60909195,19326,11.54,3145,3200,3120,4095,2205,3150,3151.67,1.38,0,493,3240,3195,3145,3100,3050,3217,3122,115,945,500,2010,5,1,23000000,727,43.29,1.30,12,0.08,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.58,N,052220,500,115 억,,317535,N,N,0,N,00,N
20231124,160528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,20,2,0.64,526712195,167361,198.78,3125,3190,3095,4065,2195,3130,3147.16,1.31,0,12649,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,725,43.15,1.30,12,0.73,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,5340,-41.01,20230209,2755,14.34,20231030,5340,-41.01,20230209,2755,14.34,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,150535,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,30,2,0.96,490571800,155900,185.17,3125,3190,3095,4065,2195,3130,3146.71,1.31,0,12253,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,727,43.29,1.30,12,0.68,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,140536,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,30,2,0.96,459156520,145937,173.34,3125,3190,3095,4065,2195,3130,3146.27,1.31,0,13492,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,727,43.29,1.30,12,0.63,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,130532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,30,2,0.96,424442745,134940,160.28,3125,3190,3095,4065,2195,3130,3145.42,1.31,0,14773,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,727,43.29,1.30,12,0.59,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,120537,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,45,2,1.44,380509370,121047,143.77,3125,3190,3095,4065,2195,3130,3143.48,1.31,0,18822,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,730,43.49,1.31,12,0.53,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,5340,-40.54,20230209,2755,15.25,20231030,5340,-40.54,20230209,2755,15.25,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,110533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,30,2,0.96,248223050,79319,94.21,3125,3175,3095,4065,2195,3130,3129.43,1.31,0,18481,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,727,43.29,1.30,12,0.34,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,100532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,0,3,0.00,123667385,39716,47.17,3125,3140,3095,4065,2195,3130,3113.79,1.31,0,8106,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,720,42.88,1.29,12,0.17,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231124,090533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-5,5,-0.16,35872110,11570,13.74,3125,3135,3095,4065,2195,3130,3100.44,1.31,0,1004,3180,3155,3125,3100,3070,3167,3112,115,935,500,2000,5,1,23000000,719,42.81,1.29,12,0.05,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.51,N,052220,500,115 억,,300561,N,N,0,N,00,N
20231123,160526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,5,2,0.16,261256125,83603,62.23,3105,3150,3095,4060,2190,3125,3124.96,1.27,0,8433,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,720,42.88,1.29,12,0.36,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,150546,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,5,2,0.16,245168705,78469,58.41,3105,3150,3095,4060,2190,3125,3124.40,1.27,0,8313,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,720,42.88,1.29,12,0.34,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,140539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,10,2,0.32,204903580,65610,48.84,3105,3145,3095,4060,2190,3125,3123.05,1.27,0,6210,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,721,42.95,1.29,12,0.29,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,5340,-41.29,20230209,2755,13.79,20231030,5340,-41.29,20230209,2755,13.79,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,130539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,5,2,0.16,158917095,50900,37.89,3105,3145,3095,4060,2190,3125,3122.13,1.27,0,5212,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,720,42.88,1.29,12,0.22,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,120534,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,10,2,0.32,132699145,42539,31.66,3105,3140,3095,4060,2190,3125,3119.43,1.27,0,4814,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,721,42.95,1.29,12,0.18,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,5340,-41.29,20230209,2755,13.79,20231030,5340,-41.29,20230209,2755,13.79,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,110545,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,5,2,0.16,99940130,32084,23.88,3105,3140,3095,4060,2190,3125,3114.86,1.27,0,3781,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,720,42.88,1.29,12,0.14,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,100536,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-5,5,-0.16,92954975,29851,22.22,3105,3140,3095,4060,2190,3125,3113.86,1.27,0,2532,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,718,42.74,1.28,12,0.13,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231123,090531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-10,5,-0.32,37668150,12145,9.04,3105,3125,3095,4060,2190,3125,3100.97,1.27,0,208,3188,3156,3123,3091,3058,3172,3107,115,935,500,2000,5,1,23000000,716,42.67,1.28,12,0.05,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.43,N,052220,500,115 억,,293186,N,N,0,N,00,N
20231122,160516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,10,2,0.32,417006225,133719,193.22,3115,3155,3090,4045,2185,3115,3118.52,1.16,0,25479,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,719,42.81,1.29,12,0.58,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,150525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,15,2,0.48,387806010,124371,179.72,3115,3155,3090,4045,2185,3115,3118.15,1.16,0,24211,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,720,42.88,1.29,12,0.54,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,140516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,0,3,0.00,370038870,118679,171.49,3115,3155,3090,4045,2185,3115,3117.99,1.16,0,22614,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,716,42.67,1.28,12,0.52,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,130536,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,5,2,0.16,203882180,65622,94.82,3115,3130,3090,4045,2185,3115,3106.88,1.16,0,11189,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,718,42.74,1.28,12,0.29,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,120539,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-5,5,-0.16,144036890,46413,67.07,3115,3125,3090,4045,2185,3115,3103.29,1.16,0,2484,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,715,42.60,1.28,12,0.20,73.00,2431.00,5340,20230209,-41.76,2755,20231030,12.89,5340,-41.76,20230209,2755,12.89,20231030,5340,-41.76,20230209,2755,12.89,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,110601,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-10,5,-0.32,124752455,40206,58.10,3115,3125,3090,4045,2185,3115,3102.73,1.16,0,2727,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,714,42.53,1.28,12,0.17,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,100546,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,0,3,0.00,78318055,25236,36.47,3115,3125,3090,4045,2185,3115,3103.28,1.16,0,-349,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,716,42.67,1.28,12,0.11,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231122,090518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,0,3,0.00,20267485,6525,9.43,3115,3115,3100,4045,2185,3115,3105.67,1.16,0,-54,3161,3137,3121,3097,3081,3130,3090,115,930,500,1990,5,1,23000000,716,42.67,1.28,12,0.03,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.52,N,052220,500,115 억,,267617,N,N,0,N,00,N
20231121,160521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-5,5,-0.16,215740785,69093,53.76,3145,3145,3105,4055,2185,3120,3122.47,1.18,0,-3573,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,716,42.67,1.28,12,0.30,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,150521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,0,3,0.00,192859245,61765,48.06,3145,3145,3105,4055,2185,3120,3122.47,1.18,0,-3224,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,718,42.74,1.28,12,0.27,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,140516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,0,3,0.00,160379710,51356,39.96,3145,3145,3105,4055,2185,3120,3122.90,1.18,0,-2094,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,718,42.74,1.28,12,0.22,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,130514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-5,5,-0.16,134241940,42998,33.46,3145,3145,3105,4055,2185,3120,3122.05,1.18,0,-228,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,716,42.67,1.28,12,0.19,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,120512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,0,3,0.00,115324915,36937,28.74,3145,3145,3105,4055,2185,3120,3122.21,1.18,0,-227,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,718,42.74,1.28,12,0.16,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,110512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,10,2,0.32,83444430,26731,20.80,3145,3145,3105,4055,2185,3120,3121.64,1.18,0,-1020,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,720,42.88,1.29,12,0.12,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,100501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-5,5,-0.16,48297835,15489,12.05,3145,3145,3105,4055,2185,3120,3118.20,1.18,0,-1109,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,716,42.67,1.28,12,0.07,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231121,090507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,5,2,0.16,16001305,5115,3.98,3145,3145,3105,4055,2185,3120,3128.31,1.18,0,-528,3183,3151,3108,3076,3033,3167,3092,115,935,500,1990,5,1,23000000,719,42.81,1.29,12,0.02,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.66,N,052220,500,115 억,,271190,N,N,0,N,00,N
20231120,160510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,20,2,0.65,399036855,128121,37.90,3065,3140,3065,4030,2170,3100,3114.53,1.05,0,28595,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,718,42.74,1.28,12,0.56,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,150514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,10,2,0.32,331779200,106495,31.50,3065,3140,3065,4030,2170,3100,3115.44,1.05,0,26265,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,715,42.60,1.28,12,0.46,73.00,2431.00,5340,20230209,-41.76,2755,20231030,12.89,5340,-41.76,20230209,2755,12.89,20231030,5340,-41.76,20230209,2755,12.89,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,140513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,15,2,0.48,284164270,91172,26.97,3065,3140,3065,4030,2170,3100,3116.79,1.05,0,25816,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,716,42.67,1.28,12,0.40,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,130510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,15,2,0.48,243447140,78084,23.10,3065,3140,3065,4030,2170,3100,3117.76,1.05,0,19733,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,716,42.67,1.28,12,0.34,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,120510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,30,2,0.97,210553880,67562,19.99,3065,3140,3065,4030,2170,3100,3116.45,1.05,0,18495,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,720,42.88,1.29,12,0.29,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,110509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,25,2,0.81,166275090,53422,15.80,3065,3140,3065,4030,2170,3100,3112.48,1.05,0,11806,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,719,42.81,1.29,12,0.23,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,100508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,20,2,0.65,124804230,40171,11.88,3065,3140,3065,4030,2170,3100,3106.82,1.05,0,9673,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,718,42.74,1.28,12,0.17,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231120,090513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-20,5,-0.65,30437450,9909,2.93,3065,3090,3065,4030,2170,3100,3071.70,1.05,0,2648,3220,3160,3130,3070,3040,3145,3055,115,930,500,1980,5,1,23000000,708,42.19,1.27,12,0.04,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.60,N,052220,500,115 억,,242595,N,N,0,N,00,N
20231117,160522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-45,5,-1.43,1014587870,324176,76.34,3120,3190,3100,4085,2205,3145,3129.84,1.15,0,-23602,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,713,42.47,1.28,12,1.41,73.00,2431.00,5340,20230209,-41.95,2755,20231030,12.52,5340,-41.95,20230209,2755,12.52,20231030,5340,-41.95,20230209,2755,12.52,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,150525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-40,5,-1.27,927054165,296015,69.71,3120,3190,3100,4085,2205,3145,3131.78,1.15,0,-25557,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,714,42.53,1.28,12,1.29,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,140523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-20,5,-0.64,822763670,262456,61.80,3120,3190,3100,4085,2205,3145,3134.86,1.15,0,-20528,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,719,42.81,1.29,12,1.14,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,5340,-41.48,20230209,2755,13.43,20231030,5340,-41.48,20230209,2755,13.43,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,130522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-30,5,-0.95,617503965,197175,46.43,3120,3180,3100,4085,2205,3145,3131.76,1.15,0,-10085,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,716,42.67,1.28,12,0.86,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,120522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-10,5,-0.32,495433065,157999,37.21,3120,3180,3100,4085,2205,3145,3135.67,1.15,0,-16028,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,721,42.95,1.29,12,0.69,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,5340,-41.29,20230209,2755,13.79,20231030,5340,-41.29,20230209,2755,13.79,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,110524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-5,5,-0.16,430317835,137226,32.31,3120,3180,3100,4085,2205,3145,3135.83,1.15,0,-14966,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,722,43.01,1.29,12,0.60,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,100522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,10,2,0.32,307648725,98312,23.15,3120,3160,3100,4085,2205,3145,3129.31,1.15,0,-13653,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,726,43.22,1.30,12,0.43,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,5340,-40.92,20230209,2755,14.52,20231030,5340,-40.92,20230209,2755,14.52,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231117,090524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-30,5,-0.95,48389690,15524,3.66,3120,3130,3110,4085,2205,3145,3117.09,1.15,0,-2352,3275,3210,3135,3070,2995,3242,3102,115,940,500,2010,5,1,23000000,716,42.67,1.28,12,0.07,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.63,N,052220,500,115 억,,264553,N,N,0,N,00,N
20231116,160520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,15,2,0.49,392730690,127040,18.91,3080,3115,3060,4010,2160,3085,3091.39,0.92,0,13297,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,713,42.47,1.28,12,0.55,73.00,2431.00,5340,20230209,-41.95,2755,20231030,12.52,5340,-41.95,20230209,2755,12.52,20231030,5340,-41.95,20230209,2755,12.52,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,150520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,15,2,0.49,375376330,121433,18.08,3080,3115,3060,4010,2160,3085,3091.22,0.92,0,11786,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,713,42.47,1.28,12,0.53,73.00,2431.00,5340,20230209,-41.95,2755,20231030,12.52,5340,-41.95,20230209,2755,12.52,20231030,5340,-41.95,20230209,2755,12.52,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,140506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,0,3,0.00,327408185,105935,15.77,3080,3115,3060,4010,2160,3085,3090.65,0.92,0,11352,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,710,42.26,1.27,12,0.46,73.00,2431.00,5340,20230209,-42.23,2755,20231030,11.98,5340,-42.23,20230209,2755,11.98,20231030,5340,-42.23,20230209,2755,11.98,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,130520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,15,2,0.49,262137065,84847,12.63,3080,3115,3060,4010,2160,3085,3089.53,0.92,0,13741,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,713,42.47,1.28,12,0.37,73.00,2431.00,5340,20230209,-41.95,2755,20231030,12.52,5340,-41.95,20230209,2755,12.52,20231030,5340,-41.95,20230209,2755,12.52,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,120522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-5,5,-0.16,239329910,77465,11.53,3080,3115,3060,4010,2160,3085,3089.52,0.92,0,12014,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,708,42.19,1.27,12,0.34,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,110518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,-10,5,-0.32,185392950,60004,8.93,3080,3115,3060,4010,2160,3085,3089.68,0.92,0,7760,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,707,42.12,1.26,12,0.26,73.00,2431.00,5340,20230209,-42.42,2755,20231030,11.62,5340,-42.42,20230209,2755,11.62,20231030,5340,-42.42,20230209,2755,11.62,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,100519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-5,5,-0.16,26421330,8617,1.28,3080,3080,3060,4010,2160,3085,3066.19,0.92,0,-58,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,708,42.19,1.27,12,0.04,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231116,090518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,0,3,0.00,0,0,0.00,0,0,0,4010,2160,3085,0.00,0.92,0,0,3328,3206,3128,3006,2928,3267,3067,115,925,500,1970,5,1,23000000,710,42.26,1.27,12,0.00,73.00,2431.00,5340,20230209,-42.23,2755,20231030,11.98,5340,-42.23,20230209,2755,11.98,20231030,5340,-42.23,20230209,2755,11.98,20231030,4.60,N,052220,500,115 억,,211394,N,N,0,N,00,N
20231115,160448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,20,2,0.65,2074023125,662914,201.58,3075,3250,3050,3980,2150,3065,3128.82,0.96,0,-6434,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,710,42.26,1.27,12,2.88,73.00,2431.00,5340,20230209,-42.23,2755,20231030,11.98,5340,-42.23,20230209,2755,11.98,20231030,5340,-42.23,20230209,2755,11.98,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,150526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,35,2,1.14,1962550335,626771,190.59,3075,3250,3050,3980,2150,3065,3131.21,0.96,0,-14198,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,713,42.47,1.28,12,2.73,73.00,2431.00,5340,20230209,-41.95,2755,20231030,12.52,5340,-41.95,20230209,2755,12.52,20231030,5340,-41.95,20230209,2755,12.52,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,140524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,35,2,1.14,1698460580,541329,164.61,3075,3250,3050,3980,2150,3065,3137.58,0.96,0,-39362,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,713,42.47,1.28,12,2.35,73.00,2431.00,5340,20230209,-41.95,2755,20231030,12.52,5340,-41.95,20230209,2755,12.52,20231030,5340,-41.95,20230209,2755,12.52,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,130527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,15,2,0.49,333734205,108619,33.03,3075,3100,3050,3980,2150,3065,3072.52,0.96,0,16130,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,708,42.19,1.27,12,0.47,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,120528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,20,2,0.65,316526050,103026,31.33,3075,3100,3050,3980,2150,3065,3072.29,0.96,0,14984,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,710,42.26,1.27,12,0.45,73.00,2431.00,5340,20230209,-42.23,2755,20231030,11.98,5340,-42.23,20230209,2755,11.98,20231030,5340,-42.23,20230209,2755,11.98,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,110531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,5,2,0.16,195817940,63820,19.41,3075,3100,3050,3980,2150,3065,3068.28,0.96,0,-1457,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,706,42.05,1.26,12,0.28,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,5340,-42.51,20230209,2755,11.43,20231030,5340,-42.51,20230209,2755,11.43,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,100529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,5,2,0.16,134216530,43745,13.30,3075,3100,3050,3980,2150,3065,3068.16,0.96,0,-4502,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,706,42.05,1.26,12,0.19,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,5340,-42.51,20230209,2755,11.43,20231030,5340,-42.51,20230209,2755,11.43,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231115,090523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-5,5,-0.16,50553510,16433,5.00,3075,3100,3060,3980,2150,3065,3076.34,0.96,0,478,3145,3105,3040,3000,2935,3125,3020,115,915,500,1960,5,1,23000000,704,41.92,1.26,12,0.07,73.00,2431.00,5340,20230209,-42.70,2755,20231030,11.07,5340,-42.70,20230209,2755,11.07,20231030,5340,-42.70,20230209,2755,11.07,20231030,4.45,N,052220,500,115 억,,221426,N,N,0,N,00,N
20231114,160518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,80,2,2.68,666691790,219140,50.70,2975,3080,2975,3880,2090,2985,3042.49,0.66,0,67489,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,705,41.99,1.26,12,0.95,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,5340,-42.60,20230209,2755,11.25,20231030,5340,-42.60,20230209,2755,11.25,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,150518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,55,2,1.84,577848955,190041,43.97,2975,3080,2975,3880,2090,2985,3041.07,0.66,0,59795,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,699,41.64,1.25,12,0.83,73.00,2431.00,5340,20230209,-43.07,2755,20231030,10.34,5340,-43.07,20230209,2755,10.34,20231030,5340,-43.07,20230209,2755,10.34,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,140518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,55,2,1.84,552689780,181749,42.05,2975,3080,2975,3880,2090,2985,3041.39,0.66,0,57930,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,699,41.64,1.25,12,0.79,73.00,2431.00,5340,20230209,-43.07,2755,20231030,10.34,5340,-43.07,20230209,2755,10.34,20231030,5340,-43.07,20230209,2755,10.34,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,130520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,65,2,2.18,431044170,141559,32.75,2975,3080,2975,3880,2090,2985,3045.58,0.66,0,50329,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,702,41.78,1.25,12,0.62,73.00,2431.00,5340,20230209,-42.88,2755,20231030,10.71,5340,-42.88,20230209,2755,10.71,20231030,5340,-42.88,20230209,2755,10.71,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,120520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,65,2,2.18,422647595,138805,32.12,2975,3080,2975,3880,2090,2985,3045.51,0.66,0,50390,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,702,41.78,1.25,12,0.60,73.00,2431.00,5340,20230209,-42.88,2755,20231030,10.71,5340,-42.88,20230209,2755,10.71,20231030,5340,-42.88,20230209,2755,10.71,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,110526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,65,2,2.18,378779005,124361,28.77,2975,3080,2975,3880,2090,2985,3046.49,0.66,0,46631,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,702,41.78,1.25,12,0.54,73.00,2431.00,5340,20230209,-42.88,2755,20231030,10.71,5340,-42.88,20230209,2755,10.71,20231030,5340,-42.88,20230209,2755,10.71,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,100521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,85,2,2.85,277878520,91290,21.12,2975,3080,2975,3880,2090,2985,3044.83,0.66,0,28697,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,706,42.05,1.26,12,0.40,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,5340,-42.51,20230209,2755,11.43,20231030,5340,-42.51,20230209,2755,11.43,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231114,090515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,70,2,2.35,61776910,20452,4.73,2975,3065,2975,3880,2090,2985,3023.19,0.66,0,1136,3128,3056,3018,2946,2908,3037,2927,115,895,500,1910,5,1,23000000,703,41.85,1.26,12,0.09,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,5340,-42.79,20230209,2755,10.89,20231030,5340,-42.79,20230209,2755,10.89,20231030,4.34,N,052220,500,115 억,,152396,N,N,0,N,00,N
20231113,160512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2985,-65,5,-2.13,1307843025,429477,13.20,3050,3090,2980,3965,2135,3050,3045.24,0.78,0,-22766,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,687,40.89,1.23,12,1.87,73.00,2431.00,5340,20230209,-44.10,2755,20231030,8.35,5340,-44.10,20230209,2755,8.35,20231030,5340,-44.10,20230209,2755,8.35,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,150512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,-30,5,-0.98,1161084070,380589,11.70,3050,3090,2995,3965,2135,3050,3050.76,0.78,0,-13873,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,695,41.37,1.24,12,1.65,73.00,2431.00,5340,20230209,-43.45,2755,20231030,9.62,5340,-43.45,20230209,2755,9.62,20231030,5340,-43.45,20230209,2755,9.62,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,140509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,0,3,0.00,1026820560,336256,10.34,3050,3090,3030,3965,2135,3050,3053.69,0.78,0,-2866,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,702,41.78,1.25,12,1.46,73.00,2431.00,5340,20230209,-42.88,2755,20231030,10.71,5340,-42.88,20230209,2755,10.71,20231030,5340,-42.88,20230209,2755,10.71,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,130509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,5,2,0.16,961278845,314825,9.68,3050,3090,3030,3965,2135,3050,3053.38,0.78,0,5579,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,703,41.85,1.26,12,1.37,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,5340,-42.79,20230209,2755,10.89,20231030,5340,-42.79,20230209,2755,10.89,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,120509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,15,2,0.49,831393525,272379,8.37,3050,3080,3030,3965,2135,3050,3052.34,0.78,0,12612,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,705,41.99,1.26,12,1.18,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,5340,-42.60,20230209,2755,11.25,20231030,5340,-42.60,20230209,2755,11.25,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,110508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,15,2,0.49,731935415,239786,7.37,3050,3080,3030,3965,2135,3050,3052.45,0.78,0,26226,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,705,41.99,1.26,12,1.04,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,5340,-42.60,20230209,2755,11.25,20231030,5340,-42.60,20230209,2755,11.25,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,100506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,0,3,0.00,595720460,195134,6.00,3050,3080,3030,3965,2135,3050,3052.88,0.78,0,25089,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,702,41.78,1.25,12,0.85,73.00,2431.00,5340,20230209,-42.88,2755,20231030,10.71,5340,-42.88,20230209,2755,10.71,20231030,5340,-42.88,20230209,2755,10.71,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231113,090511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,-10,5,-0.33,186791600,61274,1.88,3050,3075,3030,3965,2135,3050,3048.46,0.78,0,8430,3690,3370,3115,2795,2540,3530,2955,115,915,500,1950,5,1,23000000,699,41.64,1.25,12,0.27,73.00,2431.00,5340,20230209,-43.07,2755,20231030,10.34,5340,-43.07,20230209,2755,10.34,20231030,5340,-43.07,20230209,2755,10.34,20231030,4.17,N,052220,500,115 억,,180328,N,N,0,N,00,N
20231110,160527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,90,2,3.04,10049107415,3181504,146.94,2895,3435,2860,3845,2075,2960,3159.15,0.42,0,86457,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,702,41.78,1.25,12,13.83,73.00,2431.00,5340,20230209,-42.88,2755,20231030,10.71,5340,-42.88,20230209,2755,10.71,20231030,5340,-42.88,20230209,2755,10.71,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,150518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,60,2,2.03,9565541535,3022569,139.60,2895,3435,2860,3845,2075,2960,3164.71,0.42,0,59496,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,695,41.37,1.24,12,13.14,73.00,2431.00,5340,20230209,-43.45,2755,20231030,9.62,5340,-43.45,20230209,2755,9.62,20231030,5340,-43.45,20230209,2755,9.62,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,140514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,75,2,2.53,8335103640,2612548,120.67,2895,3435,2860,3845,2075,2960,3190.41,0.42,0,-24525,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,698,41.58,1.25,12,11.36,73.00,2431.00,5340,20230209,-43.16,2755,20231030,10.16,5340,-43.16,20230209,2755,10.16,20231030,5340,-43.16,20230209,2755,10.16,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,130514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2950,-10,5,-0.34,747578895,256327,11.84,2895,2955,2860,3845,2075,2960,2916.50,0.42,0,47127,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,679,40.41,1.21,12,1.11,73.00,2431.00,5340,20230209,-44.76,2755,20231030,7.08,5340,-44.76,20230209,2755,7.08,20231030,5340,-44.76,20230209,2755,7.08,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,120515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2945,-15,5,-0.51,671205860,230403,10.64,2895,2955,2860,3845,2075,2960,2913.18,0.42,0,41950,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,677,40.34,1.21,12,1.00,73.00,2431.00,5340,20230209,-44.85,2755,20231030,6.90,5340,-44.85,20230209,2755,6.90,20231030,5340,-44.85,20230209,2755,6.90,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,110510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2940,-20,5,-0.68,607215800,208610,9.64,2895,2955,2860,3845,2075,2960,2910.77,0.42,0,44496,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,676,40.27,1.21,12,0.91,73.00,2431.00,5340,20230209,-44.94,2755,20231030,6.72,5340,-44.94,20230209,2755,6.72,20231030,5340,-44.94,20230209,2755,6.72,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,100515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2930,-30,5,-1.01,484021920,166543,7.69,2895,2950,2860,3845,2075,2960,2906.29,0.42,0,50155,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,674,40.14,1.21,12,0.72,73.00,2431.00,5340,20230209,-45.13,2755,20231030,6.35,5340,-45.13,20230209,2755,6.35,20231030,5340,-45.13,20230209,2755,6.35,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231110,090504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2905,-55,5,-1.86,206092805,71357,3.30,2895,2915,2860,3845,2075,2960,2888.19,0.42,0,15225,3683,3321,3133,2771,2583,3227,2677,115,885,500,1890,5,1,23000000,668,39.79,1.19,12,0.31,73.00,2431.00,5340,20230209,-45.60,2755,20231030,5.44,5340,-45.60,20230209,2755,5.44,20231030,5340,-45.60,20230209,2755,5.44,20231030,4.17,N,052220,500,115 억,,95996,N,N,0,N,00,N
20231109,160500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2960,-50,5,-1.66,6717458125,2102700,2144.30,3010,3495,2945,3910,2110,3010,3199.98,1.15,0,-160014,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,681,40.55,1.22,12,9.14,73.00,2431.00,5340,20230209,-44.57,2755,20231030,7.44,5340,-44.57,20230209,2755,7.44,20231030,5340,-44.57,20230209,2755,7.44,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,150502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-45,5,-1.50,319593030,107905,110.04,3010,3025,2945,3910,2110,3010,2961.80,1.15,0,-16241,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,682,40.62,1.22,12,0.47,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,140500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2960,-50,5,-1.66,281545825,95026,96.91,3010,3025,2945,3910,2110,3010,2962.83,1.15,0,-13290,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,681,40.55,1.22,12,0.41,73.00,2431.00,5340,20230209,-44.57,2755,20231030,7.44,5340,-44.57,20230209,2755,7.44,20231030,5340,-44.57,20230209,2755,7.44,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,130502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-45,5,-1.50,239104965,80663,82.26,3010,3025,2945,3910,2110,3010,2964.25,1.15,0,-3729,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,682,40.62,1.22,12,0.35,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,120504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-45,5,-1.50,188719285,63593,64.85,3010,3025,2950,3910,2110,3010,2967.61,1.15,0,2420,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,682,40.62,1.22,12,0.28,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,110503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2970,-40,5,-1.33,168536895,56799,57.92,3010,3025,2950,3910,2110,3010,2967.25,1.15,0,5144,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,683,40.68,1.22,12,0.25,73.00,2431.00,5340,20230209,-44.38,2755,20231030,7.80,5340,-44.38,20230209,2755,7.80,20231030,5340,-44.38,20230209,2755,7.80,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,100459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-45,5,-1.50,154013175,51915,52.94,3010,3025,2950,3910,2110,3010,2966.64,1.15,0,2474,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,682,40.62,1.22,12,0.23,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231109,090500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3005,-5,5,-0.17,20514420,6849,6.98,3010,3025,2975,3910,2110,3010,2995.24,1.15,0,-420,3100,3055,3005,2960,2910,3077,2982,115,900,500,1920,5,1,23000000,691,41.16,1.24,12,0.03,73.00,2431.00,5340,20230209,-43.73,2755,20231030,9.07,5340,-43.73,20230209,2755,9.07,20231030,5340,-43.73,20230209,2755,9.07,20231030,4.22,N,052220,500,115 억,,264248,N,N,0,N,00,N
20231108,160456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3010,20,2,0.67,294228255,97914,51.39,2995,3050,2955,3885,2095,2990,3004.94,1.18,0,-6729,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,692,41.23,1.24,12,0.43,73.00,2431.00,5340,20230209,-43.63,2755,20231030,9.26,5340,-43.63,20230209,2755,9.26,20231030,5340,-43.63,20230209,2755,9.26,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,150500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,25,2,0.84,276148690,91890,48.23,2995,3050,2955,3885,2095,2990,3005.21,1.18,0,-6477,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,693,41.30,1.24,12,0.40,73.00,2431.00,5340,20230209,-43.54,2755,20231030,9.44,5340,-43.54,20230209,2755,9.44,20231030,5340,-43.54,20230209,2755,9.44,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,140458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,30,2,1.00,194563765,64700,33.96,2995,3050,2955,3885,2095,2990,3007.17,1.18,0,9435,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,695,41.37,1.24,12,0.28,73.00,2431.00,5340,20230209,-43.45,2755,20231030,9.62,5340,-43.45,20230209,2755,9.62,20231030,5340,-43.45,20230209,2755,9.62,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,130459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,25,2,0.84,190385690,63313,33.23,2995,3050,2955,3885,2095,2990,3007.06,1.18,0,9566,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,693,41.30,1.24,12,0.28,73.00,2431.00,5340,20230209,-43.54,2755,20231030,9.44,5340,-43.54,20230209,2755,9.44,20231030,5340,-43.54,20230209,2755,9.44,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,120501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3025,35,2,1.17,176507945,58697,30.81,2995,3050,2955,3885,2095,2990,3007.10,1.18,0,9533,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,696,41.44,1.24,12,0.26,73.00,2431.00,5340,20230209,-43.35,2755,20231030,9.80,5340,-43.35,20230209,2755,9.80,20231030,5340,-43.35,20230209,2755,9.80,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,110457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3025,35,2,1.17,169658445,56429,29.61,2995,3050,2955,3885,2095,2990,3006.58,1.18,0,8991,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,696,41.44,1.24,12,0.25,73.00,2431.00,5340,20230209,-43.35,2755,20231030,9.80,5340,-43.35,20230209,2755,9.80,20231030,5340,-43.35,20230209,2755,9.80,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,100458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3035,45,2,1.51,151654335,50461,26.48,2995,3050,2955,3885,2095,2990,3005.38,1.18,0,5877,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,698,41.58,1.25,12,0.22,73.00,2431.00,5340,20230209,-43.16,2755,20231030,10.16,5340,-43.16,20230209,2755,10.16,20231030,5340,-43.16,20230209,2755,10.16,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231108,090456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3040,50,2,1.67,74539715,24990,13.12,2995,3050,2955,3885,2095,2990,2982.78,1.18,0,2357,3056,3022,2971,2937,2886,3032,2947,115,895,500,1910,5,1,23000000,699,41.64,1.25,12,0.11,73.00,2431.00,5340,20230209,-43.07,2755,20231030,10.34,5340,-43.07,20230209,2755,10.34,20231030,5340,-43.07,20230209,2755,10.34,20231030,4.22,N,052220,500,115 억,,270977,N,N,0,N,00,N
20231107,160458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2990,5,2,0.17,566661035,190442,117.46,2990,3005,2920,3880,2090,2985,2975.50,1.11,0,14913,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,688,40.96,1.23,12,0.83,73.00,2431.00,5340,20230209,-44.01,2755,20231030,8.53,5340,-44.01,20230209,2755,8.53,20231030,5340,-44.01,20230209,2755,8.53,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,150459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2990,5,2,0.17,543463575,182699,112.68,2990,3005,2920,3880,2090,2985,2974.64,1.11,0,14036,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,688,40.96,1.23,12,0.79,73.00,2431.00,5340,20230209,-44.01,2755,20231030,8.53,5340,-44.01,20230209,2755,8.53,20231030,5340,-44.01,20230209,2755,8.53,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,140501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3005,20,2,0.67,488239110,164227,101.29,2990,3005,2920,3880,2090,2985,2972.95,1.11,0,3078,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,691,41.16,1.24,12,0.71,73.00,2431.00,5340,20230209,-43.73,2755,20231030,9.07,5340,-43.73,20230209,2755,9.07,20231030,5340,-43.73,20230209,2755,9.07,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,130459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2980,-5,5,-0.17,443127480,149119,91.97,2990,3000,2920,3880,2090,2985,2971.64,1.11,0,5680,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,685,40.82,1.23,12,0.65,73.00,2431.00,5340,20230209,-44.19,2755,20231030,8.17,5340,-44.19,20230209,2755,8.17,20231030,5340,-44.19,20230209,2755,8.17,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,120456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-20,5,-0.67,373855720,125761,77.57,2990,3000,2920,3880,2090,2985,2972.75,1.11,0,16879,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,682,40.62,1.22,12,0.55,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,110457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2975,-10,5,-0.34,291765705,98130,60.52,2990,3000,2920,3880,2090,2985,2973.26,1.11,0,28883,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,684,40.75,1.22,12,0.43,73.00,2431.00,5340,20230209,-44.29,2755,20231030,7.99,5340,-44.29,20230209,2755,7.99,20231030,5340,-44.29,20230209,2755,7.99,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,100502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2980,-5,5,-0.17,265709760,89363,55.12,2990,3000,2920,3880,2090,2985,2973.38,1.11,0,28562,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,685,40.82,1.23,12,0.39,73.00,2431.00,5340,20230209,-44.19,2755,20231030,8.17,5340,-44.19,20230209,2755,8.17,20231030,5340,-44.19,20230209,2755,8.17,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231107,090450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2980,-5,5,-0.17,51519770,17313,10.68,2990,2990,2970,3880,2090,2985,2975.79,1.11,0,1754,3028,3006,2973,2951,2918,3017,2962,115,895,500,1910,5,1,23000000,685,40.82,1.23,12,0.08,73.00,2431.00,5340,20230209,-44.19,2755,20231030,8.17,5340,-44.19,20230209,2755,8.17,20231030,5340,-44.19,20230209,2755,8.17,20231030,4.19,N,052220,500,115 억,,256064,N,N,0,N,00,N
20231106,160447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2985,35,2,1.19,481058875,162071,111.40,2980,2995,2940,3835,2065,2950,2968.17,1.04,0,15913,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,687,40.89,1.23,12,0.70,73.00,2431.00,5340,20230209,-44.10,2755,20231030,8.35,5340,-44.10,20230209,2755,8.35,20231030,5340,-44.10,20230209,2755,8.35,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,150450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2995,45,2,1.53,422501170,142470,97.93,2980,2995,2940,3835,2065,2950,2965.54,1.04,0,14859,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,689,41.03,1.23,12,0.62,73.00,2431.00,5340,20230209,-43.91,2755,20231030,8.71,5340,-43.91,20230209,2755,8.71,20231030,5340,-43.91,20230209,2755,8.71,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,140446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2970,20,2,0.68,352285925,118953,81.76,2980,2985,2940,3835,2065,2950,2961.56,1.04,0,12579,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,683,40.68,1.22,12,0.52,73.00,2431.00,5340,20230209,-44.38,2755,20231030,7.80,5340,-44.38,20230209,2755,7.80,20231030,5340,-44.38,20230209,2755,7.80,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,130453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2980,30,2,1.02,290808230,98217,67.51,2980,2985,2940,3835,2065,2950,2960.87,1.04,0,6009,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,685,40.82,1.23,12,0.43,73.00,2431.00,5340,20230209,-44.19,2755,20231030,8.17,5340,-44.19,20230209,2755,8.17,20231030,5340,-44.19,20230209,2755,8.17,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,120450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,15,2,0.51,287188640,97002,66.68,2980,2985,2940,3835,2065,2950,2960.65,1.04,0,6032,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,682,40.62,1.22,12,0.42,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,110450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2970,20,2,0.68,225832350,76321,52.46,2980,2980,2940,3835,2065,2950,2958.98,1.04,0,3880,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,683,40.68,1.22,12,0.33,73.00,2431.00,5340,20230209,-44.38,2755,20231030,7.80,5340,-44.38,20230209,2755,7.80,20231030,5340,-44.38,20230209,2755,7.80,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,100428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,15,2,0.51,171490415,57987,39.86,2980,2980,2940,3835,2065,2950,2957.39,1.04,0,-1900,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,682,40.62,1.22,12,0.25,73.00,2431.00,5340,20230209,-44.48,2755,20231030,7.62,5340,-44.48,20230209,2755,7.62,20231030,5340,-44.48,20230209,2755,7.62,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231106,090450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2945,-5,5,-0.17,62622640,21159,14.54,2980,2980,2940,3835,2065,2950,2959.62,1.04,0,-7904,3036,2992,2931,2887,2826,3015,2910,115,885,500,1880,5,1,23000000,677,40.34,1.21,12,0.09,73.00,2431.00,5340,20230209,-44.85,2755,20231030,6.90,5340,-44.85,20230209,2755,6.90,20231030,5340,-44.85,20230209,2755,6.90,20231030,4.26,N,052220,500,115 억,,240151,N,N,0,N,00,N
20231103,160444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2950,85,2,2.97,419122035,143451,82.76,2900,2975,2870,3720,2010,2865,2921.68,0.74,0,67998,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,679,40.41,1.21,12,0.62,73.00,2431.00,5340,20230209,-44.76,2755,20231030,7.08,5340,-44.76,20230209,2755,7.08,20231030,5340,-44.76,20230209,2755,7.08,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,150444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2930,65,2,2.27,398214405,136356,78.66,2900,2975,2870,3720,2010,2865,2920.40,0.74,0,67281,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,674,40.14,1.21,12,0.59,73.00,2431.00,5340,20230209,-45.13,2755,20231030,6.35,5340,-45.13,20230209,2755,6.35,20231030,5340,-45.13,20230209,2755,6.35,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,140444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2920,55,2,1.92,276213125,94869,54.73,2900,2940,2870,3720,2010,2865,2911.52,0.74,0,38583,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,672,40.00,1.20,12,0.41,73.00,2431.00,5340,20230209,-45.32,2755,20231030,5.99,5340,-45.32,20230209,2755,5.99,20231030,5340,-45.32,20230209,2755,5.99,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,130443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2925,60,2,2.09,251328365,86362,49.82,2900,2940,2870,3720,2010,2865,2910.17,0.74,0,35220,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,673,40.07,1.20,12,0.38,73.00,2431.00,5340,20230209,-45.22,2755,20231030,6.17,5340,-45.22,20230209,2755,6.17,20231030,5340,-45.22,20230209,2755,6.17,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,120442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2920,55,2,1.92,211279380,72682,41.93,2900,2925,2870,3720,2010,2865,2906.90,0.74,0,31589,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,672,40.00,1.20,12,0.32,73.00,2431.00,5340,20230209,-45.32,2755,20231030,5.99,5340,-45.32,20230209,2755,5.99,20231030,5340,-45.32,20230209,2755,5.99,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,110445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2910,45,2,1.57,162376600,55900,32.25,2900,2925,2870,3720,2010,2865,2904.77,0.74,0,17607,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,669,39.86,1.20,12,0.24,73.00,2431.00,5340,20230209,-45.51,2755,20231030,5.63,5340,-45.51,20230209,2755,5.63,20231030,5340,-45.51,20230209,2755,5.63,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,100440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2920,55,2,1.92,147180580,50676,29.24,2900,2925,2870,3720,2010,2865,2904.34,0.74,0,16613,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,672,40.00,1.20,12,0.22,73.00,2431.00,5340,20230209,-45.32,2755,20231030,5.99,5340,-45.32,20230209,2755,5.99,20231030,5340,-45.32,20230209,2755,5.99,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231103,090438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2890,25,2,0.87,8290650,2862,1.65,2900,2900,2875,3720,2010,2865,2896.80,0.74,0,-315,2941,2902,2866,2827,2791,2922,2847,115,855,500,1830,5,1,23000000,665,39.59,1.19,12,0.01,73.00,2431.00,5340,20230209,-45.88,2755,20231030,4.90,5340,-45.88,20230209,2755,4.90,20231030,5340,-45.88,20230209,2755,4.90,20231030,4.30,N,052220,500,115 억,,169815,N,N,0,N,00,N
20231102,160440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2865,35,2,1.24,274934205,95701,23.91,2845,2905,2830,3675,1985,2830,2872.98,0.61,0,28429,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,659,39.25,1.18,12,0.42,73.00,2431.00,5340,20230209,-46.35,2755,20231030,3.99,5340,-46.35,20230209,2755,3.99,20231030,5340,-46.35,20230209,2755,3.99,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,150445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2885,55,2,1.94,244994635,85267,21.30,2845,2905,2830,3675,1985,2830,2873.26,0.61,0,25750,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,664,39.52,1.19,12,0.37,73.00,2431.00,5340,20230209,-45.97,2755,20231030,4.72,5340,-45.97,20230209,2755,4.72,20231030,5340,-45.97,20230209,2755,4.72,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,140436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2885,55,2,1.94,153138015,53337,13.32,2845,2905,2830,3675,1985,2830,2871.14,0.61,0,9399,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,664,39.52,1.19,12,0.23,73.00,2431.00,5340,20230209,-45.97,2755,20231030,4.72,5340,-45.97,20230209,2755,4.72,20231030,5340,-45.97,20230209,2755,4.72,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,130440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2880,50,2,1.77,132575810,46180,11.54,2845,2905,2830,3675,1985,2830,2870.85,0.61,0,6190,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,662,39.45,1.18,12,0.20,73.00,2431.00,5340,20230209,-46.07,2755,20231030,4.54,5340,-46.07,20230209,2755,4.54,20231030,5340,-46.07,20230209,2755,4.54,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,120437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2875,45,2,1.59,126589060,44093,11.02,2845,2905,2830,3675,1985,2830,2870.96,0.61,0,5658,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,661,39.38,1.18,12,0.19,73.00,2431.00,5340,20230209,-46.16,2755,20231030,4.36,5340,-46.16,20230209,2755,4.36,20231030,5340,-46.16,20230209,2755,4.36,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,110439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2875,45,2,1.59,112237625,39087,9.76,2845,2905,2830,3675,1985,2830,2871.48,0.61,0,4489,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,661,39.38,1.18,12,0.17,73.00,2431.00,5340,20230209,-46.16,2755,20231030,4.36,5340,-46.16,20230209,2755,4.36,20231030,5340,-46.16,20230209,2755,4.36,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,100439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2870,40,2,1.41,81238490,28286,7.07,2845,2905,2830,3675,1985,2830,2872.04,0.61,0,59,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,660,39.32,1.18,12,0.12,73.00,2431.00,5340,20230209,-46.25,2755,20231030,4.17,5340,-46.25,20230209,2755,4.17,20231030,5340,-46.25,20230209,2755,4.17,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231102,090442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2850,20,2,0.71,10500255,3695,0.92,2845,2860,2830,3675,1985,2830,2841.75,0.61,0,-134,2966,2897,2856,2787,2746,2932,2822,115,845,500,1810,5,1,23000000,656,39.04,1.17,12,0.02,73.00,2431.00,5340,20230209,-46.63,2755,20231030,3.45,5340,-46.63,20230209,2755,3.45,20231030,5340,-46.63,20230209,2755,3.45,20231030,4.37,N,052220,500,115 억,,140786,N,N,0,N,00,N
20231101,160437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2830,15,2,0.53,828074530,289268,289.76,2815,2925,2815,3655,1975,2815,2862.77,0.47,0,31235,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,651,38.77,1.16,12,1.26,73.00,2431.00,5340,20230209,-47.00,2755,20231030,2.72,5340,-47.00,20230209,2755,2.72,20231030,5340,-47.00,20230209,2755,2.72,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,150436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2830,15,2,0.53,799254700,279086,279.56,2815,2925,2815,3655,1975,2815,2863.83,0.47,0,30780,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,651,38.77,1.16,12,1.21,73.00,2431.00,5340,20230209,-47.00,2755,20231030,2.72,5340,-47.00,20230209,2755,2.72,20231030,5340,-47.00,20230209,2755,2.72,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,140433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2830,15,2,0.53,767303680,267798,268.25,2815,2925,2815,3655,1975,2815,2865.23,0.47,0,28721,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,651,38.77,1.16,12,1.16,73.00,2431.00,5340,20230209,-47.00,2755,20231030,2.72,5340,-47.00,20230209,2755,2.72,20231030,5340,-47.00,20230209,2755,2.72,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,130437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2825,10,2,0.36,747532810,260803,261.25,2815,2925,2815,3655,1975,2815,2866.27,0.47,0,29821,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,650,38.70,1.16,12,1.13,73.00,2431.00,5340,20230209,-47.10,2755,20231030,2.54,5340,-47.10,20230209,2755,2.54,20231030,5340,-47.10,20230209,2755,2.54,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,120445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2835,20,2,0.71,696380940,242738,243.15,2815,2925,2815,3655,1975,2815,2868.86,0.47,0,26675,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,652,38.84,1.17,12,1.06,73.00,2431.00,5340,20230209,-46.91,2755,20231030,2.90,5340,-46.91,20230209,2755,2.90,20231030,5340,-46.91,20230209,2755,2.90,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,110448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2855,40,2,1.42,627939280,218619,218.99,2815,2925,2815,3655,1975,2815,2872.30,0.47,0,25358,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,657,39.11,1.17,12,0.95,73.00,2431.00,5340,20230209,-46.54,2755,20231030,3.63,5340,-46.54,20230209,2755,3.63,20231030,5340,-46.54,20230209,2755,3.63,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,100443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2830,15,2,0.53,68778455,24361,24.40,2815,2860,2815,3655,1975,2815,2823.30,0.47,0,5778,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,651,38.77,1.16,12,0.11,73.00,2431.00,5340,20230209,-47.00,2755,20231030,2.72,5340,-47.00,20230209,2755,2.72,20231030,5340,-47.00,20230209,2755,2.72,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N
20231101,090444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2840,25,2,0.89,42312100,15018,15.04,2815,2840,2815,3655,1975,2815,2817.43,0.47,0,2935,2898,2856,2813,2771,2728,2835,2750,115,840,500,1800,5,1,23000000,653,38.90,1.17,12,0.07,73.00,2431.00,5340,20230209,-46.82,2755,20231030,3.09,5340,-46.82,20230209,2755,3.09,20231030,5340,-46.82,20230209,2755,3.09,20231030,4.40,N,052220,500,115 억,,109118,N,N,0,N,00,N