162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,160556,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,150552,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,140553,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,130552,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,120553,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,110529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,100534,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231229,090534,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,197215985,59382,53.21,3120,3195,3110,4055,2185,3120,3138.52,0.93,4459,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.26,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20231228,160528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,145099965,46228,41.42,3120,3195,3110,4055,2185,3120,3138.52,0.91,0,4473,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.20,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,150534,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,20,2,0.64,130122530,41464,37.15,3120,3195,3110,4055,2185,3120,3138.20,0.91,0,4422,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,722,43.01,1.29,12,0.18,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,140528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,20,2,0.64,110577830,35214,31.55,3120,3195,3110,4055,2185,3120,3140.17,0.91,0,2566,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,722,43.01,1.29,12,0.15,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,130529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,101664240,32369,29.00,3120,3195,3110,4055,2185,3120,3140.79,0.91,0,1623,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.14,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,120531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,90652635,28858,25.86,3120,3195,3110,4055,2185,3120,3141.33,0.91,0,1869,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.13,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,110530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,20,2,0.64,83165015,26468,23.72,3120,3195,3110,4055,2185,3120,3142.10,0.91,0,1742,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,722,43.01,1.29,12,0.12,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,100528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,25,2,0.80,80360670,25572,22.91,3120,3195,3110,4055,2185,3120,3142.53,0.91,0,1558,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,723,43.08,1.29,12,0.11,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231228,090528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,15,2,0.48,50545960,16070,14.40,3120,3195,3110,4055,2185,3120,3145.36,0.91,0,-749,3196,3157,3091,3052,2986,3177,3072,115,935,500,1990,5,1,23000000,721,42.95,1.29,12,0.07,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,5340,-41.29,20230209,2755,13.79,20231030,5340,-41.29,20230209,2755,13.79,20231030,4.80,N,052220,500,115 억,,208359,N,N,0,N,00,N
|
|
20231227,160525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,5,2,0.16,260926350,84824,53.00,3115,3130,3025,4045,2185,3115,3076.09,0.90,0,2006,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,718,42.74,1.28,12,0.37,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,150533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,0,3,0.00,230201830,74972,46.84,3115,3130,3025,4045,2185,3115,3070.50,0.90,0,3146,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,716,42.67,1.28,12,0.33,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,140531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-35,5,-1.12,221676750,72223,45.12,3115,3130,3025,4045,2185,3115,3069.34,0.90,0,2405,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,708,42.19,1.27,12,0.31,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,130526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,-60,5,-1.93,204837000,66749,41.70,3115,3130,3025,4045,2185,3115,3068.77,0.90,0,-745,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,703,41.85,1.26,12,0.29,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,5340,-42.79,20230209,2755,10.89,20231030,5340,-42.79,20230209,2755,10.89,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,120526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-35,5,-1.12,147881510,48093,30.05,3115,3130,3025,4045,2185,3115,3074.91,0.90,0,-1050,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,708,42.19,1.27,12,0.21,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,110529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,-35,5,-1.12,145423380,47292,29.55,3115,3130,3025,4045,2185,3115,3075.01,0.90,0,-1071,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,708,42.19,1.27,12,0.21,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,5340,-42.32,20230209,2755,11.80,20231030,5340,-42.32,20230209,2755,11.80,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,100530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-10,5,-0.32,55159820,17753,11.09,3115,3130,3090,4045,2185,3115,3107.07,0.90,0,-2382,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,714,42.53,1.28,12,0.08,73.00,2431.00,5340,20230209,-41.85,2755,20231030,12.70,5340,-41.85,20230209,2755,12.70,20231030,5340,-41.85,20230209,2755,12.70,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231227,090531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,15,2,0.48,20318520,6513,4.07,3115,3130,3100,4045,2185,3115,3119.69,0.90,0,-72,3245,3180,3130,3065,3015,3155,3040,115,930,500,1990,5,1,23000000,720,42.88,1.29,12,0.03,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.83,N,052220,500,115 억,,206364,N,N,0,N,00,N
|
|
20231226,160531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-55,5,-1.74,454546295,145685,123.55,3150,3195,3080,4120,2220,3170,3120.06,0.91,0,-3792,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,716,42.67,1.28,12,0.63,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,5340,-41.67,20230209,2755,13.07,20231030,5340,-41.67,20230209,2755,13.07,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,150528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-50,5,-1.58,425654320,136404,115.68,3150,3195,3080,4120,2220,3170,3120.54,0.91,0,-322,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,718,42.74,1.28,12,0.59,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,140530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-50,5,-1.58,405973940,130048,110.28,3150,3195,3080,4120,2220,3170,3121.72,0.91,0,-972,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,718,42.74,1.28,12,0.57,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,130530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-50,5,-1.58,272872100,87267,74.01,3150,3195,3100,4120,2220,3170,3126.86,0.91,0,-2538,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,718,42.74,1.28,12,0.38,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,5340,-41.57,20230209,2755,13.25,20231030,5340,-41.57,20230209,2755,13.25,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,120529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,-25,5,-0.79,215334895,68751,58.30,3150,3195,3110,4120,2220,3170,3132.10,0.91,0,-2365,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,723,43.08,1.29,12,0.30,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,110532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-40,5,-1.26,195200450,62319,52.85,3150,3195,3110,4120,2220,3170,3132.28,0.91,0,-1028,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,720,42.88,1.29,12,0.27,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,100529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-15,5,-0.47,63367420,20047,17.00,3150,3195,3120,4120,2220,3170,3160.94,0.91,0,-2303,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,726,43.22,1.30,12,0.09,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,5340,-40.92,20230209,2755,14.52,20231030,5340,-40.92,20230209,2755,14.52,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231226,090530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,10,2,0.32,28431760,8946,7.59,3150,3195,3150,4120,2220,3170,3178.15,0.91,0,200,3220,3195,3170,3145,3120,3182,3132,115,950,500,2020,5,1,23000000,731,43.56,1.31,12,0.04,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.82,N,052220,500,115 억,,210164,N,N,0,N,00,N
|
|
20231222,160523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-10,5,-0.31,214291365,67626,37.00,3175,3195,3145,4130,2230,3180,3168.77,0.95,0,-9018,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,729,43.42,1.30,12,0.29,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,5340,-40.64,20230209,2755,15.06,20231030,5340,-40.64,20230209,2755,15.06,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,150522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-20,5,-0.63,169851920,53595,29.32,3175,3195,3150,4130,2230,3180,3169.17,0.95,0,-4874,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,727,43.29,1.30,12,0.23,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,140518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-5,5,-0.16,157644845,49725,27.20,3175,3195,3150,4130,2230,3180,3170.33,0.95,0,-2492,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,730,43.49,1.31,12,0.22,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,5340,-40.54,20230209,2755,15.25,20231030,5340,-40.54,20230209,2755,15.25,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,130519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,0,3,0.00,133632525,42115,23.04,3175,3195,3150,4130,2230,3180,3173.04,0.95,0,-2033,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,731,43.56,1.31,12,0.18,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,120519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-25,5,-0.79,132987800,41912,22.93,3175,3195,3150,4130,2230,3180,3173.02,0.95,0,-2025,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,726,43.22,1.30,12,0.18,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,5340,-40.92,20230209,2755,14.52,20231030,5340,-40.92,20230209,2755,14.52,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,110521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,0,3,0.00,116758860,36783,20.12,3175,3195,3150,4130,2230,3180,3174.26,0.95,0,-1936,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,731,43.56,1.31,12,0.16,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,100518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,5,2,0.16,79177320,24900,13.62,3175,3195,3165,4130,2230,3180,3179.81,0.95,0,-2561,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,733,43.63,1.31,12,0.11,73.00,2431.00,5340,20230209,-40.36,2755,20231030,15.61,5340,-40.36,20230209,2755,15.61,20231030,5340,-40.36,20230209,2755,15.61,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231222,090519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,10,2,0.31,55515060,17466,9.56,3175,3195,3170,4130,2230,3180,3178.46,0.95,0,-576,3263,3221,3163,3121,3063,3192,3092,115,950,500,2030,5,1,23000000,734,43.70,1.31,12,0.08,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.70,N,052220,500,115 억,,219192,N,N,0,N,00,N
|
|
20231221,160517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-20,5,-0.62,386401900,122849,43.41,3200,3205,3105,4160,2240,3200,3145.17,0.98,0,-7069,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,731,43.56,1.31,12,0.53,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,150518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-35,5,-1.09,307864185,98122,34.67,3200,3205,3105,4160,2240,3200,3137.57,0.98,0,-2868,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,728,43.36,1.30,12,0.43,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,5340,-40.73,20230209,2755,14.88,20231030,5340,-40.73,20230209,2755,14.88,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,140517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-70,5,-2.19,269522030,85891,30.35,3200,3205,3105,4160,2240,3200,3137.95,0.98,0,-740,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,720,42.88,1.29,12,0.37,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,5340,-41.39,20230209,2755,13.61,20231030,5340,-41.39,20230209,2755,13.61,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,130517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-60,5,-1.88,234581240,74671,26.39,3200,3205,3105,4160,2240,3200,3141.53,0.98,0,-1209,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,722,43.01,1.29,12,0.32,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,5340,-41.20,20230209,2755,13.97,20231030,5340,-41.20,20230209,2755,13.97,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,120520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,-55,5,-1.72,153174665,48573,17.16,3200,3205,3120,4160,2240,3200,3153.49,0.98,0,-3704,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,723,43.08,1.29,12,0.21,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,5340,-41.10,20230209,2755,14.16,20231030,5340,-41.10,20230209,2755,14.16,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,-50,5,-1.56,64167555,20189,7.13,3200,3205,3150,4160,2240,3200,3178.34,0.98,0,-5351,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,725,43.15,1.30,12,0.09,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,5340,-41.01,20230209,2755,14.34,20231030,5340,-41.01,20230209,2755,14.34,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,100517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-10,5,-0.31,28155185,8816,3.12,3200,3205,3175,4160,2240,3200,3193.65,0.98,0,-2241,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,734,43.70,1.31,12,0.04,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231221,090518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-5,5,-0.16,14695750,4590,1.62,3200,3205,3175,4160,2240,3200,3201.69,0.98,0,-1705,3246,3222,3191,3167,3136,3207,3152,115,960,500,2040,5,1,23000000,735,43.77,1.31,12,0.02,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,5340,-40.17,20230209,2755,15.97,20231030,5340,-40.17,20230209,2755,15.97,20231030,4.78,N,052220,500,115 억,,226272,N,N,0,N,00,N
|
|
20231220,160518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,15,2,0.47,551044635,173317,119.80,3210,3215,3160,4140,2230,3185,3179.36,1.00,0,-4427,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,736,43.84,1.32,12,0.75,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,150546,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-10,5,-0.31,425194160,133862,92.53,3210,3215,3160,4140,2230,3185,3176.36,1.00,0,2143,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,730,43.49,1.31,12,0.58,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,5340,-40.54,20230209,2755,15.25,20231030,5340,-40.54,20230209,2755,15.25,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,140552,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-15,5,-0.47,395673305,124542,86.09,3210,3215,3160,4140,2230,3185,3177.03,1.00,0,3736,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,729,43.42,1.30,12,0.54,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,5340,-40.64,20230209,2755,15.06,20231030,5340,-40.64,20230209,2755,15.06,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,130549,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-5,5,-0.16,364612800,114739,79.31,3210,3215,3170,4140,2230,3185,3177.76,1.00,0,4588,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,731,43.56,1.31,12,0.50,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,120516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-5,5,-0.16,350463335,110285,76.23,3210,3215,3170,4140,2230,3185,3177.80,1.00,0,7738,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,731,43.56,1.31,12,0.48,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,5,2,0.16,278635720,87648,60.59,3210,3215,3170,4140,2230,3185,3179.03,1.00,0,4818,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,734,43.70,1.31,12,0.38,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,100518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,5,2,0.16,129065330,40515,28.01,3210,3215,3175,4140,2230,3185,3185.62,1.00,0,-338,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,734,43.70,1.31,12,0.18,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231220,090516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,25,2,0.78,22810350,7117,4.92,3210,3210,3185,4140,2230,3185,3205.05,1.00,0,-275,3285,3235,3210,3160,3135,3222,3147,115,955,500,2030,5,1,23000000,738,43.97,1.32,12,0.03,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,5340,-39.89,20230209,2755,16.52,20231030,5340,-39.89,20230209,2755,16.52,20231030,4.77,N,052220,500,115 억,,230709,N,N,0,N,00,N
|
|
20231219,160517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,-55,5,-1.70,288043675,89808,79.56,3250,3260,3185,4210,2270,3240,3207.33,1.03,0,-6868,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,733,43.63,1.31,12,0.39,73.00,2431.00,5340,20230209,-40.36,2755,20231030,15.61,5340,-40.36,20230209,2755,15.61,20231030,5340,-40.36,20230209,2755,15.61,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,150518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-40,5,-1.23,223261935,69630,61.68,3250,3260,3185,4210,2270,3240,3206.40,1.03,0,-4863,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,736,43.84,1.32,12,0.30,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,140516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-40,5,-1.23,213727050,66641,59.03,3250,3260,3185,4210,2270,3240,3207.14,1.03,0,-4557,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,736,43.84,1.32,12,0.29,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,130519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-50,5,-1.54,197075540,61438,54.42,3250,3260,3185,4210,2270,3240,3207.71,1.03,0,-3225,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,734,43.70,1.31,12,0.27,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,120520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-35,5,-1.08,130244845,40503,35.88,3250,3260,3190,4210,2270,3240,3215.68,1.03,0,659,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,737,43.90,1.32,12,0.18,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-45,5,-1.39,127459590,39633,35.11,3250,3260,3190,4210,2270,3240,3216.00,1.03,0,659,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,735,43.77,1.31,12,0.17,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,5340,-40.17,20230209,2755,15.97,20231030,5340,-40.17,20230209,2755,15.97,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,100516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-35,5,-1.08,73055665,22618,20.04,3250,3260,3205,4210,2270,3240,3229.98,1.03,0,650,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,737,43.90,1.32,12,0.10,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231219,090516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,5,2,0.15,38105445,11747,10.41,3250,3260,3220,4210,2270,3240,3243.84,1.03,0,-2210,3303,3271,3233,3201,3163,3252,3182,115,970,500,2070,5,1,23000000,746,44.45,1.33,12,0.05,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,5340,-39.23,20230209,2755,17.79,20231030,5340,-39.23,20230209,2755,17.79,20231030,4.71,N,052220,500,115 억,,237935,N,N,0,N,00,N
|
|
20231218,160515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,5,2,0.15,243613770,75732,104.73,3250,3265,3195,4205,2265,3235,3216.79,1.00,0,9231,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,745,44.38,1.33,12,0.33,73.00,2431.00,5340,20230209,-39.33,2755,20231030,17.60,5340,-39.33,20230209,2755,17.60,20231030,5340,-39.33,20230209,2755,17.60,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,150516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-20,5,-0.62,194815460,60634,83.85,3250,3265,3195,4205,2265,3235,3212.97,1.00,0,10768,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,739,44.04,1.32,12,0.26,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,140514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-30,5,-0.93,179603955,55892,77.29,3250,3265,3195,4205,2265,3235,3213.41,1.00,0,10469,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,737,43.90,1.32,12,0.24,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,130515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-30,5,-0.93,161026935,50092,69.27,3250,3265,3195,4205,2265,3235,3214.62,1.00,0,10387,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,737,43.90,1.32,12,0.22,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,120511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-15,5,-0.46,131481485,40866,56.51,3250,3265,3195,4205,2265,3235,3217.38,1.00,0,9970,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,741,44.11,1.32,12,0.18,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,110514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-15,5,-0.46,95899140,29752,41.14,3250,3265,3195,4205,2265,3235,3223.28,1.00,0,8326,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,741,44.11,1.32,12,0.13,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,100513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,0,3,0.00,55677015,17195,23.78,3250,3265,3210,4205,2265,3235,3237.98,1.00,0,6285,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,744,44.32,1.33,12,0.07,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231218,090510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,5,2,0.15,15874205,4882,6.75,3250,3265,3235,4205,2265,3235,3251.58,1.00,0,-536,3298,3266,3223,3191,3148,3282,3207,115,970,500,2070,5,1,23000000,745,44.38,1.33,12,0.02,73.00,2431.00,5340,20230209,-39.33,2755,20231030,17.60,5340,-39.33,20230209,2755,17.60,20231030,5340,-39.33,20230209,2755,17.60,20231030,4.66,N,052220,500,115 억,,229221,N,N,0,N,00,N
|
|
20231215,160511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,40,2,1.25,232051990,72152,52.65,3200,3255,3180,4150,2240,3195,3216.15,0.99,0,717,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,744,44.32,1.33,12,0.31,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,150514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,35,2,1.10,213471295,66405,48.46,3200,3255,3180,4150,2240,3195,3214.69,0.99,0,-1024,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,743,44.25,1.33,12,0.29,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,140514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,25,2,0.78,184555520,57433,41.91,3200,3255,3180,4150,2240,3195,3213.41,0.99,0,-1652,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,741,44.11,1.32,12,0.25,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,130511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,20,2,0.63,177606385,55271,40.33,3200,3255,3180,4150,2240,3195,3213.37,0.99,0,-1626,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,739,44.04,1.32,12,0.24,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,120511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,45,2,1.41,165676280,51567,37.63,3200,3255,3180,4150,2240,3195,3212.84,0.99,0,-2853,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,745,44.38,1.33,12,0.22,73.00,2431.00,5340,20230209,-39.33,2755,20231030,17.60,5340,-39.33,20230209,2755,17.60,20231030,5340,-39.33,20230209,2755,17.60,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,110507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,5,2,0.16,137190900,42751,31.20,3200,3255,3180,4150,2240,3195,3209.07,0.99,0,-4920,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,736,43.84,1.32,12,0.19,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,100513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,15,2,0.47,109222375,34029,24.83,3200,3255,3180,4150,2240,3195,3209.69,0.99,0,-5295,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,738,43.97,1.32,12,0.15,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,5340,-39.89,20230209,2755,16.52,20231030,5340,-39.89,20230209,2755,16.52,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231215,090512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,5,2,0.16,88201430,27455,20.03,3200,3255,3180,4150,2240,3195,3212.58,0.99,0,-6573,3311,3252,3201,3142,3091,3227,3117,115,955,500,2040,5,1,23000000,736,43.84,1.32,12,0.12,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.28,N,052220,500,115 억,,228504,N,N,0,N,00,N
|
|
20231214,160509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-40,5,-1.24,431011620,134708,58.46,3240,3260,3150,4205,2265,3235,3199.60,1.02,0,-6607,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,735,43.77,1.31,12,0.59,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,5340,-40.17,20230209,2755,15.97,20231030,5340,-40.17,20230209,2755,15.97,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,150527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-80,5,-2.47,373683655,116781,50.68,3240,3260,3150,4205,2265,3235,3199.87,1.02,0,-4368,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,726,43.22,1.30,12,0.51,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,5340,-40.92,20230209,2755,14.52,20231030,5340,-40.92,20230209,2755,14.52,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,140520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-40,5,-1.24,290247740,90393,39.23,3240,3260,3175,4205,2265,3235,3210.95,1.02,0,-5326,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,735,43.77,1.31,12,0.39,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,5340,-40.17,20230209,2755,15.97,20231030,5340,-40.17,20230209,2755,15.97,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,130523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-45,5,-1.39,256810675,79888,34.67,3240,3260,3190,4205,2265,3235,3214.63,1.02,0,-5472,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,734,43.70,1.31,12,0.35,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,120533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-20,5,-0.62,152202910,47183,20.48,3240,3260,3205,4205,2265,3235,3225.80,1.02,0,1176,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,739,44.04,1.32,12,0.21,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,110510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,0,3,0.00,140510125,43543,18.90,3240,3260,3205,4205,2265,3235,3226.93,1.02,0,2143,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,744,44.32,1.33,12,0.19,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,100505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-5,5,-0.15,81653150,25229,10.95,3240,3260,3215,4205,2265,3235,3236.48,1.02,0,2967,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,743,44.25,1.33,12,0.11,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231214,090447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,10,2,0.31,15644100,4815,2.09,3240,3260,3240,4205,2265,3235,3249.03,1.02,0,31,3331,3282,3246,3197,3161,3265,3180,115,970,500,2070,5,1,23000000,746,44.45,1.33,12,0.02,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,5340,-39.23,20230209,2755,17.79,20231030,5340,-39.23,20230209,2755,17.79,20231030,4.10,N,052220,500,115 억,,235112,N,N,0,N,00,N
|
|
20231213,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-50,5,-1.52,447382320,138271,116.39,3280,3295,3210,4270,2300,3285,3235.55,1.15,0,-30495,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,744,44.32,1.33,12,0.60,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,150519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-55,5,-1.67,229047380,70751,59.55,3280,3295,3210,4270,2300,3285,3237.37,1.15,0,-25085,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,743,44.25,1.33,12,0.31,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,140519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-35,5,-1.07,200762295,61997,52.19,3280,3295,3210,4270,2300,3285,3238.26,1.15,0,-21832,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,748,44.52,1.34,12,0.27,73.00,2431.00,5340,20230209,-39.14,2755,20231030,17.97,5340,-39.14,20230209,2755,17.97,20231030,5340,-39.14,20230209,2755,17.97,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,130518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-65,5,-1.98,154545250,47711,40.16,3280,3295,3210,4270,2300,3285,3239.20,1.15,0,-11754,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,741,44.11,1.32,12,0.21,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,120517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-65,5,-1.98,126799170,39088,32.90,3280,3295,3220,4270,2300,3285,3243.94,1.15,0,-6724,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,741,44.11,1.32,12,0.17,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-55,5,-1.67,108222665,33322,28.05,3280,3295,3220,4270,2300,3285,3247.78,1.15,0,-5058,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,743,44.25,1.33,12,0.14,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,100522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-40,5,-1.22,95120255,29267,24.64,3280,3295,3220,4270,2300,3285,3250.09,1.15,0,-4058,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,746,44.45,1.33,12,0.13,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,5340,-39.23,20230209,2755,17.79,20231030,5340,-39.23,20230209,2755,17.79,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231213,090514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-35,5,-1.07,39946965,12214,10.28,3280,3295,3240,4270,2300,3285,3270.59,1.15,0,-2373,3341,3312,3256,3227,3171,3327,3242,115,985,500,2100,5,1,23000000,748,44.52,1.34,12,0.05,73.00,2431.00,5340,20230209,-39.14,2755,20231030,17.97,5340,-39.14,20230209,2755,17.97,20231030,5340,-39.14,20230209,2755,17.97,20231030,4.13,N,052220,500,115 억,,265611,N,N,0,N,00,N
|
|
20231212,160456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,35,2,1.08,376278980,116296,27.35,3240,3285,3200,4225,2275,3250,3235.10,1.18,0,-6593,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,756,45.00,1.35,12,0.51,73.00,2431.00,5340,20230209,-38.48,2755,20231030,19.24,5340,-38.48,20230209,2755,19.24,20231030,5340,-38.48,20230209,2755,19.24,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,150502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-20,5,-0.62,274705645,85152,20.03,3240,3265,3200,4225,2275,3250,3226.06,1.18,0,-4195,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,743,44.25,1.33,12,0.37,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,140442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-20,5,-0.62,266936045,82739,19.46,3240,3265,3200,4225,2275,3250,3226.24,1.18,0,-4485,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,743,44.25,1.33,12,0.36,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,130438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-35,5,-1.08,216740570,67158,15.79,3240,3265,3200,4225,2275,3250,3227.32,1.18,0,-3312,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,739,44.04,1.32,12,0.29,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,120437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,-10,5,-0.31,193954950,60100,14.13,3240,3265,3200,4225,2275,3250,3227.20,1.18,0,-1950,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,745,44.38,1.33,12,0.26,73.00,2431.00,5340,20230209,-39.33,2755,20231030,17.60,5340,-39.33,20230209,2755,17.60,20231030,5340,-39.33,20230209,2755,17.60,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,110443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,5,2,0.15,182339790,56511,13.29,3240,3265,3200,4225,2275,3250,3226.62,1.18,0,-330,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,749,44.59,1.34,12,0.25,73.00,2431.00,5340,20230209,-39.04,2755,20231030,18.15,5340,-39.04,20230209,2755,18.15,20231030,5340,-39.04,20230209,2755,18.15,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,100501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-30,5,-0.92,97571940,30331,7.13,3240,3260,3200,4225,2275,3250,3216.90,1.18,0,2387,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,741,44.11,1.32,12,0.13,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231212,090457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,0,3,0.00,12426770,3826,0.90,3240,3260,3230,4225,2275,3250,3247.98,1.18,0,-645,3426,3337,3261,3172,3096,3382,3217,115,975,500,2080,5,1,23000000,748,44.52,1.34,12,0.02,73.00,2431.00,5340,20230209,-39.14,2755,20231030,17.97,5340,-39.14,20230209,2755,17.97,20231030,5340,-39.14,20230209,2755,17.97,20231030,4.10,N,052220,500,115 억,,272145,N,N,0,N,00,N
|
|
20231211,160500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,45,2,1.40,1339168130,410501,493.68,3185,3350,3185,4165,2245,3205,3262.28,1.16,-6141,235,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,748,44.52,1.34,12,1.78,73.00,2431.00,5340,20230209,-39.14,2755,20231030,17.97,5340,-39.14,20230209,2755,17.97,20231030,5340,-39.14,20230209,2755,17.97,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,150457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,0,3,0.00,1280565145,392420,471.93,3185,3350,3185,4165,2245,3205,3263.25,1.16,-6141,3128,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,737,43.90,1.32,12,1.71,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,140458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,25,2,0.78,1253530550,384001,461.81,3185,3350,3185,4165,2245,3205,3264.39,1.16,-6141,1940,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,743,44.25,1.33,12,1.67,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,130459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,30,2,0.94,1218124585,372992,448.57,3185,3350,3185,4165,2245,3205,3265.82,1.16,-6141,545,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,744,44.32,1.33,12,1.62,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,120459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,30,2,0.94,1157582360,354244,426.02,3185,3350,3185,4165,2245,3205,3267.75,1.16,-6141,-11315,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,744,44.32,1.33,12,1.54,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,110457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,35,2,1.09,1109282335,339341,408.10,3185,3350,3185,4165,2245,3205,3268.93,1.16,-6141,-15840,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,745,44.38,1.33,12,1.48,73.00,2431.00,5340,20230209,-39.33,2755,20231030,17.60,5340,-39.33,20230209,2755,17.60,20231030,5340,-39.33,20230209,2755,17.60,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,100457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,25,2,0.78,1017250425,310812,373.79,3185,3350,3185,4165,2245,3205,3272.88,1.16,-6141,-23687,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,743,44.25,1.33,12,1.35,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231211,090455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,15,2,0.47,29296135,9162,11.02,3185,3220,3185,4165,2245,3205,3197.57,1.16,-6141,2869,3278,3241,3213,3176,3148,3227,3162,115,960,500,2050,5,1,23000000,741,44.11,1.32,12,0.04,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.12,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,160452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-15,5,-0.47,261503670,81236,181.02,3240,3250,3185,4185,2255,3220,3219.07,1.16,0,6152,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,737,43.90,1.32,12,0.35,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,150454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,0,3,0.00,231723390,71918,160.25,3240,3250,3185,4185,2255,3220,3222.05,1.16,0,5506,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,741,44.11,1.32,12,0.31,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,140453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,15,2,0.47,172947585,53566,119.36,3240,3250,3200,4185,2255,3220,3228.68,1.16,0,1686,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,744,44.32,1.33,12,0.23,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,130452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,5,2,0.16,139005675,43052,95.93,3240,3250,3200,4185,2255,3220,3228.79,1.16,0,-1844,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,742,44.18,1.33,12,0.19,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,5340,-39.61,20230209,2755,17.06,20231030,5340,-39.61,20230209,2755,17.06,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,120448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,10,2,0.31,136187635,42174,93.97,3240,3250,3200,4185,2255,3220,3229.18,1.16,0,-1770,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,743,44.25,1.33,12,0.18,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,110448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,25,2,0.78,117790025,36452,81.22,3240,3250,3210,4185,2255,3220,3231.37,1.16,0,-2818,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,746,44.45,1.33,12,0.16,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,5340,-39.23,20230209,2755,17.79,20231030,5340,-39.23,20230209,2755,17.79,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,100455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,5,2,0.16,72576210,22458,50.04,3240,3250,3210,4185,2255,3220,3231.64,1.16,0,-2550,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,742,44.18,1.33,12,0.10,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,5340,-39.61,20230209,2755,17.06,20231030,5340,-39.61,20230209,2755,17.06,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231208,090448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,5,2,0.16,23515080,7275,16.21,3240,3250,3215,4185,2255,3220,3232.31,1.16,0,-804,3250,3235,3210,3195,3170,3222,3182,115,965,500,2060,5,1,23000000,742,44.18,1.33,12,0.03,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,5340,-39.61,20230209,2755,17.06,20231030,5340,-39.61,20230209,2755,17.06,20231030,4.19,N,052220,500,115 억,,265827,N,N,0,N,00,N
|
|
20231207,160448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,15,2,0.47,143556475,44776,31.45,3225,3225,3185,4165,2245,3205,3206.09,1.13,0,4843,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,741,44.11,1.32,12,0.19,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,150450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,0,3,0.00,105973770,33092,23.25,3225,3225,3185,4165,2245,3205,3202.40,1.13,0,4791,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,737,43.90,1.32,12,0.14,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,140448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,10,2,0.31,98525155,30768,21.61,3225,3225,3185,4165,2245,3205,3202.20,1.13,0,4936,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,739,44.04,1.32,12,0.13,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,130449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,5,2,0.16,88590430,27671,19.44,3225,3225,3185,4165,2245,3205,3201.56,1.13,0,3539,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,738,43.97,1.32,12,0.12,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,5340,-39.89,20230209,2755,16.52,20231030,5340,-39.89,20230209,2755,16.52,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,120450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,0,3,0.00,67739995,21171,14.87,3225,3225,3185,4165,2245,3205,3199.66,1.13,0,1123,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,737,43.90,1.32,12,0.09,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,110446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,0,3,0.00,63401240,19813,13.92,3225,3225,3185,4165,2245,3205,3199.98,1.13,0,825,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,737,43.90,1.32,12,0.09,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,100445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,5,2,0.16,39706525,12381,8.70,3225,3225,3185,4165,2245,3205,3207.05,1.13,0,1275,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,738,43.97,1.32,12,0.05,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,5340,-39.89,20230209,2755,16.52,20231030,5340,-39.89,20230209,2755,16.52,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231207,090451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,20,2,0.62,24105125,7495,5.26,3225,3225,3205,4165,2245,3205,3216.16,1.13,0,293,3295,3250,3205,3160,3115,3272,3182,115,960,500,2050,5,1,23000000,742,44.18,1.33,12,0.03,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,5340,-39.61,20230209,2755,17.06,20231030,5340,-39.61,20230209,2755,17.06,20231030,4.16,N,052220,500,115 억,,260304,N,N,0,N,00,N
|
|
20231206,160441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-20,5,-0.62,352852620,110106,86.27,3200,3250,3160,4190,2260,3225,3204.66,1.11,0,6014,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,737,43.90,1.32,12,0.48,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,150450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-20,5,-0.62,298769390,93177,73.01,3200,3250,3160,4190,2260,3225,3206.47,1.11,0,4929,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,737,43.90,1.32,12,0.41,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,140448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,5,2,0.16,193918745,60261,47.22,3200,3250,3180,4190,2260,3225,3217.98,1.11,0,1165,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,743,44.25,1.33,12,0.26,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,130444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,10,2,0.31,188905635,58707,46.00,3200,3250,3180,4190,2260,3225,3217.77,1.11,0,357,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,744,44.32,1.33,12,0.26,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,120441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,5,2,0.16,184314325,57285,44.89,3200,3250,3180,4190,2260,3225,3217.50,1.11,0,720,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,743,44.25,1.33,12,0.25,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,110450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-5,5,-0.16,154374105,48005,37.61,3200,3250,3180,4190,2260,3225,3215.79,1.11,0,-1966,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,741,44.11,1.32,12,0.21,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,100446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-20,5,-0.62,125597655,39029,30.58,3200,3250,3180,4190,2260,3225,3218.06,1.11,0,-6097,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,737,43.90,1.32,12,0.17,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231206,090447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-15,5,-0.47,39615145,12244,9.59,3200,3250,3195,4190,2260,3225,3235.47,1.11,0,-1763,3305,3265,3210,3170,3115,3237,3142,115,965,500,2060,5,1,23000000,738,43.97,1.32,12,0.05,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,5340,-39.89,20230209,2755,16.52,20231030,5340,-39.89,20230209,2755,16.52,20231030,4.16,N,052220,500,115 억,,254290,N,N,0,N,00,N
|
|
20231205,160448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-10,5,-0.31,350044870,109296,42.55,3235,3250,3155,4205,2265,3235,3202.70,1.19,0,-21218,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,742,44.18,1.33,12,0.48,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,5340,-39.61,20230209,2755,17.06,20231030,5340,-39.61,20230209,2755,17.06,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,150446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-70,5,-2.16,273539485,85478,33.28,3235,3250,3155,4205,2265,3235,3200.12,1.19,0,-15701,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,728,43.36,1.30,12,0.37,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,5340,-40.73,20230209,2755,14.88,20231030,5340,-40.73,20230209,2755,14.88,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,140447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-45,5,-1.39,170284510,53024,20.64,3235,3250,3190,4205,2265,3235,3211.46,1.19,0,-1819,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,734,43.70,1.31,12,0.23,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,5340,-40.26,20230209,2755,15.79,20231030,5340,-40.26,20230209,2755,15.79,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,130446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-25,5,-0.77,113923040,35392,13.78,3235,3250,3205,4205,2265,3235,3218.89,1.19,0,-565,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,738,43.97,1.32,12,0.15,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,5340,-39.89,20230209,2755,16.52,20231030,5340,-39.89,20230209,2755,16.52,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,120443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-15,5,-0.46,89643405,27822,10.83,3235,3250,3205,4205,2265,3235,3222.03,1.19,0,-745,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,741,44.11,1.32,12,0.12,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,110443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,0,3,0.00,78648730,24407,9.50,3235,3250,3205,4205,2265,3235,3222.38,1.19,0,-1861,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,744,44.32,1.33,12,0.11,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,100444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-20,5,-0.62,54281900,16843,6.56,3235,3235,3205,4205,2265,3235,3222.82,1.19,0,-1613,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,739,44.04,1.32,12,0.07,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231205,090442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-20,5,-0.62,16024270,4962,1.93,3235,3235,3205,4205,2265,3235,3229.40,1.19,0,-249,3435,3335,3250,3150,3065,3385,3200,115,970,500,2070,5,1,23000000,739,44.04,1.32,12,0.02,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,5340,-39.79,20230209,2755,16.70,20231030,5340,-39.79,20230209,2755,16.70,20231030,4.25,N,052220,500,115 억,,273287,N,N,0,N,00,N
|
|
20231204,160443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,35,2,1.09,828141945,255616,305.90,3200,3350,3165,4160,2240,3200,3239.79,1.13,0,13242,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,744,44.32,1.33,12,1.11,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,150444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,5,2,0.16,778182700,240155,287.40,3200,3350,3165,4160,2240,3200,3240.34,1.13,0,15549,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,737,43.90,1.32,12,1.04,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,140441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,20,2,0.62,757056605,233556,279.50,3200,3350,3165,4160,2240,3200,3241.44,1.13,0,11949,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,741,44.11,1.32,12,1.02,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,5340,-39.70,20230209,2755,16.88,20231030,5340,-39.70,20230209,2755,16.88,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,130440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,5,2,0.16,236528680,73803,88.32,3200,3240,3165,4160,2240,3200,3204.87,1.13,0,2500,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,737,43.90,1.32,12,0.32,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,5340,-39.98,20230209,2755,16.33,20231030,5340,-39.98,20230209,2755,16.33,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,120439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,25,2,0.78,226232945,70591,84.48,3200,3240,3165,4160,2240,3200,3204.84,1.13,0,1307,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,742,44.18,1.33,12,0.31,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,5340,-39.61,20230209,2755,17.06,20231030,5340,-39.61,20230209,2755,17.06,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,110442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,30,2,0.94,200778640,62684,75.02,3200,3240,3165,4160,2240,3200,3203.03,1.13,0,-1,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,743,44.25,1.33,12,0.27,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,5340,-39.51,20230209,2755,17.24,20231030,5340,-39.51,20230209,2755,17.24,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,100441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,35,2,1.09,161836475,50567,60.52,3200,3240,3165,4160,2240,3200,3200.44,1.13,0,444,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,744,44.32,1.33,12,0.22,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,5340,-39.42,20230209,2755,17.42,20231030,5340,-39.42,20230209,2755,17.42,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231204,090441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,0,3,0.00,15910000,4989,5.97,3200,3200,3165,4160,2240,3200,3189.02,1.13,0,-97,3250,3225,3190,3165,3130,3230,3170,115,960,500,2040,5,1,23000000,736,43.84,1.32,12,0.02,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.32,N,052220,500,115 억,,258940,N,N,0,N,00,N
|
|
20231201,160441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-20,5,-0.62,262220115,82507,57.13,3200,3215,3155,4185,2255,3220,3176.85,1.16,0,-7270,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,736,43.84,1.32,12,0.36,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,5340,-40.07,20230209,2755,16.15,20231030,5340,-40.07,20230209,2755,16.15,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,150440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-55,5,-1.71,181509980,57204,39.61,3200,3210,3155,4185,2255,3220,3171.08,1.16,0,-3159,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,728,43.36,1.30,12,0.25,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,5340,-40.73,20230209,2755,14.88,20231030,5340,-40.73,20230209,2755,14.88,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,140440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-55,5,-1.71,171642390,54087,37.45,3200,3210,3155,4185,2255,3220,3171.41,1.16,0,-2415,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,728,43.36,1.30,12,0.24,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,5340,-40.73,20230209,2755,14.88,20231030,5340,-40.73,20230209,2755,14.88,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,130439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-50,5,-1.55,159844805,50359,34.87,3200,3210,3155,4185,2255,3220,3171.93,1.16,0,-3084,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,729,43.42,1.30,12,0.22,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,5340,-40.64,20230209,2755,15.06,20231030,5340,-40.64,20230209,2755,15.06,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,120443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-40,5,-1.24,142063760,44741,30.98,3200,3210,3155,4185,2255,3220,3172.85,1.16,0,-2843,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,731,43.56,1.31,12,0.19,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,110442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-40,5,-1.24,95146080,29933,20.72,3200,3210,3155,4185,2255,3220,3175.23,1.16,0,-3477,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,731,43.56,1.31,12,0.13,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,5340,-40.45,20230209,2755,15.43,20231030,5340,-40.45,20230209,2755,15.43,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,100443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-55,5,-1.71,61028975,19189,13.29,3200,3210,3155,4185,2255,3220,3175.09,1.16,0,-2445,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,728,43.36,1.30,12,0.08,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,5340,-40.73,20230209,2755,14.88,20231030,5340,-40.73,20230209,2755,14.88,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|
|
20231201,090438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-60,5,-1.86,23894515,7468,5.17,3200,3210,3160,4185,2255,3220,3190.64,1.16,0,-438,3300,3260,3185,3145,3070,3280,3165,115,965,500,2060,5,1,23000000,727,43.29,1.30,12,0.03,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,5340,-40.82,20230209,2755,14.70,20231030,5340,-40.82,20230209,2755,14.70,20231030,4.37,N,052220,500,115 억,,266214,N,N,0,N,00,N
|