178 lines
75 KiB
CSV
178 lines
75 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
|
|
20230831,160531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3540,-175,5,-4.71,2682242645,748346,50.60,3670,3685,3525,4825,2605,3715,3584.55,1.75,0,57920,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,814,48.49,1.46,12,3.25,73.00,2431.00,5430,20221012,-34.81,2900,20220907,22.07,5340,-33.71,20230209,2945,20.20,20230726,5430,-34.81,20221012,2900,22.07,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,150653,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3530,-185,5,-4.98,2553043535,711815,48.13,3670,3685,3525,4825,2605,3715,3586.63,1.75,0,61942,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,812,48.36,1.45,12,3.09,73.00,2431.00,5430,20221012,-34.99,2900,20220907,21.72,5340,-33.90,20230209,2945,19.86,20230726,5430,-34.99,20221012,2900,21.72,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,140732,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3560,-155,5,-4.17,2284217880,635914,43.00,3670,3685,3530,4825,2605,3715,3591.98,1.75,0,59404,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,819,48.77,1.46,12,2.76,73.00,2431.00,5430,20221012,-34.44,2900,20220907,22.76,5340,-33.33,20230209,2945,20.88,20230726,5430,-34.44,20221012,2900,22.76,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,130708,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3565,-150,5,-4.04,2077594890,577738,39.06,3670,3685,3530,4825,2605,3715,3596.04,1.75,0,43641,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,820,48.84,1.47,12,2.51,73.00,2431.00,5430,20221012,-34.35,2900,20220907,22.93,5340,-33.24,20230209,2945,21.05,20230726,5430,-34.35,20221012,2900,22.93,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,120725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3555,-160,5,-4.31,1931623400,536651,36.29,3670,3685,3530,4825,2605,3715,3599.35,1.75,0,37029,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,818,48.70,1.46,12,2.33,73.00,2431.00,5430,20221012,-34.53,2900,20220907,22.59,5340,-33.43,20230209,2945,20.71,20230726,5430,-34.53,20221012,2900,22.59,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,111013,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3580,-135,5,-3.63,1550737610,429474,29.04,3670,3685,3560,4825,2605,3715,3610.73,1.75,0,3897,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,823,49.04,1.47,12,1.87,73.00,2431.00,5430,20221012,-34.07,2900,20220907,23.45,5340,-32.96,20230209,2945,21.56,20230726,5430,-34.07,20221012,2900,23.45,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,100758,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3575,-140,5,-3.77,1179172620,325609,22.02,3670,3685,3575,4825,2605,3715,3621.37,1.75,0,-5230,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,822,48.97,1.47,12,1.42,73.00,2431.00,5430,20221012,-34.16,2900,20220907,23.28,5340,-33.05,20230209,2945,21.39,20230726,5430,-34.16,20221012,2900,23.28,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230831,090644,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3640,-75,5,-2.02,358648405,98451,6.66,3670,3685,3610,4825,2605,3715,3642.75,1.75,0,3253,3975,3845,3765,3635,3555,3805,3595,115,1110,500,2370,5,1,23000000,837,49.86,1.50,12,0.43,73.00,2431.00,5430,20221012,-32.97,2900,20220907,25.52,5340,-31.84,20230209,2945,23.60,20230726,5430,-32.97,20221012,2900,25.52,20220907,5.90,N,052220,500,115 억,,401470,N,N,0,N,00,N
|
|
20230830,160535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3715,-35,5,-0.93,5487251465,1453275,26.27,3865,3895,3685,4875,2625,3750,3775.89,1.79,0,-21927,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,854,50.89,1.53,12,6.32,73.00,2431.00,5430,20221012,-31.58,2900,20220907,28.10,5340,-30.43,20230209,2945,26.15,20230726,5430,-31.58,20221012,2900,28.10,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,150637,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3710,-40,5,-1.07,5223751790,1382309,24.99,3865,3895,3685,4875,2625,3750,3779.00,1.79,0,-19342,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,853,50.82,1.53,12,6.01,73.00,2431.00,5430,20221012,-31.68,2900,20220907,27.93,5340,-30.52,20230209,2945,25.98,20230726,5430,-31.68,20221012,2900,27.93,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,140707,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3725,-25,5,-0.67,4769094530,1259450,22.77,3865,3895,3685,4875,2625,3750,3786.65,1.79,0,-40210,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,857,51.03,1.53,12,5.48,73.00,2431.00,5430,20221012,-31.40,2900,20220907,28.45,5340,-30.24,20230209,2945,26.49,20230726,5430,-31.40,20221012,2900,28.45,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,130654,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3740,-10,5,-0.27,3934750690,1034221,18.70,3865,3895,3730,4875,2625,3750,3804.56,1.79,0,-96677,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,860,51.23,1.54,12,4.50,73.00,2431.00,5430,20221012,-31.12,2900,20220907,28.97,5340,-29.96,20230209,2945,26.99,20230726,5430,-31.12,20221012,2900,28.97,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,120709,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3745,-5,5,-0.13,3773411495,991154,17.92,3865,3895,3730,4875,2625,3750,3807.09,1.79,0,-84996,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,861,51.30,1.54,12,4.31,73.00,2431.00,5430,20221012,-31.03,2900,20220907,29.14,5340,-29.87,20230209,2945,27.16,20230726,5430,-31.03,20221012,2900,29.14,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,111004,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3790,40,2,1.07,3483730560,914028,16.52,3865,3895,3730,4875,2625,3750,3811.40,1.79,0,-60306,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,872,51.92,1.56,12,3.97,73.00,2431.00,5430,20221012,-30.20,2900,20220907,30.69,5340,-29.03,20230209,2945,28.69,20230726,5430,-30.20,20221012,2900,30.69,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,100735,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3815,65,2,1.73,2776972180,726320,13.13,3865,3895,3760,4875,2625,3750,3823.35,1.79,0,-79774,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,877,52.26,1.57,12,3.16,73.00,2431.00,5430,20221012,-29.74,2900,20220907,31.55,5340,-28.56,20230209,2945,29.54,20230726,5430,-29.74,20221012,2900,31.55,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230830,090634,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3835,85,2,2.27,757224005,197318,3.57,3865,3875,3780,4875,2625,3750,3837.58,1.79,0,-32250,4436,4092,3881,3537,3326,3987,3432,115,1125,500,2400,5,1,23000000,882,52.53,1.58,12,0.86,73.00,2431.00,5430,20221012,-29.37,2900,20220907,32.24,5340,-28.18,20230209,2945,30.22,20230726,5430,-29.37,20221012,2900,32.24,20220907,4.31,N,052220,500,115 억,,411074,N,N,0,N,00,N
|
|
20230829,160531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3750,-180,5,-4.58,20323462415,5129420,26.09,3850,4225,3670,5100,2755,3930,3962.34,0.81,0,215224,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,863,51.37,1.54,12,22.30,73.00,2431.00,5430,20221012,-30.94,2900,20220907,29.31,5340,-29.78,20230209,2945,27.33,20230726,5430,-30.94,20221012,2900,29.31,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,150641,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3760,-170,5,-4.33,19956590015,5031491,25.59,3850,4225,3670,5100,2755,3930,3966.35,0.81,0,204458,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,865,51.51,1.55,12,21.88,73.00,2431.00,5430,20221012,-30.76,2900,20220907,29.66,5340,-29.59,20230209,2945,27.67,20230726,5430,-30.76,20221012,2900,29.66,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,140733,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3730,-200,5,-5.09,19414531765,4886850,24.85,3850,4225,3670,5100,2755,3930,3972.82,0.81,0,163505,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,858,51.10,1.53,12,21.25,73.00,2431.00,5430,20221012,-31.31,2900,20220907,28.62,5340,-30.15,20230209,2945,26.66,20230726,5430,-31.31,20221012,2900,28.62,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,130658,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3785,-145,5,-3.69,18147574750,4546453,23.12,3850,4225,3740,5100,2755,3930,3991.61,0.81,0,59585,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,871,51.85,1.56,12,19.77,73.00,2431.00,5430,20221012,-30.29,2900,20220907,30.52,5340,-29.12,20230209,2945,28.52,20230726,5430,-30.29,20221012,2900,30.52,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,120721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3800,-130,5,-3.31,17252613315,4309346,21.92,3850,4225,3790,5100,2755,3930,4003.55,0.81,0,40801,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,874,52.05,1.56,12,18.74,73.00,2431.00,5430,20221012,-30.02,2900,20220907,31.03,5340,-28.84,20230209,2945,29.03,20230726,5430,-30.02,20221012,2900,31.03,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,111125,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3835,-95,5,-2.42,16558128980,4127940,20.99,3850,4225,3790,5100,2755,3930,4011.26,0.81,0,22313,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,882,52.53,1.58,12,17.95,73.00,2431.00,5430,20221012,-29.37,2900,20220907,32.24,5340,-28.18,20230209,2945,30.22,20230726,5430,-29.37,20221012,2900,32.24,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,100756,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3895,-35,5,-0.89,15200118430,3775943,19.20,3850,4225,3790,5100,2755,3930,4025.55,0.81,0,-1278,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,896,53.36,1.60,12,16.42,73.00,2431.00,5430,20221012,-28.27,2900,20220907,34.31,5340,-27.06,20230209,2945,32.26,20230726,5430,-28.27,20221012,2900,34.31,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230829,090520,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3815,-115,5,-2.93,1566049095,406807,2.07,3850,3920,3790,5100,2755,3930,3849.37,0.81,0,67474,4860,4395,3930,3465,3000,4627,3697,115,1170,500,2510,5,1,23000000,877,52.26,1.57,12,1.77,73.00,2431.00,5430,20221012,-29.74,2900,20220907,31.55,5340,-28.56,20230209,2945,29.54,20230726,5430,-29.74,20221012,2900,31.55,20220907,4.16,N,052220,500,115 억,,186818,N,N,0,N,00,N
|
|
20230828,160516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3930,505,2,14.74,77556072145,19333576,3694.19,3775,4395,3465,4450,2400,3425,4011.57,2.14,0,-293323,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,904,53.84,1.62,12,84.06,73.00,2431.00,5430,20221012,-27.62,2900,20220907,35.52,5340,-26.40,20230209,2945,33.45,20230726,5430,-27.62,20221012,2900,35.52,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,150521,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4170,745,2,21.75,71644615945,17876809,3415.84,3775,4395,3465,4450,2400,3425,4007.68,2.14,0,-321423,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,959,57.12,1.72,12,77.73,73.00,2431.00,5430,20221012,-23.20,2900,20220907,43.79,5340,-21.91,20230209,2945,41.60,20230726,5430,-23.20,20221012,2900,43.79,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,140522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3810,385,2,11.24,33298858080,8598908,1643.05,3775,4090,3465,4450,2400,3425,3872.45,2.14,0,-325524,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,876,52.19,1.57,12,37.39,73.00,2431.00,5430,20221012,-29.83,2900,20220907,31.38,5340,-28.65,20230209,2945,29.37,20230726,5430,-29.83,20221012,2900,31.38,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,130527,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3595,170,2,4.96,5415801680,1494714,285.60,3775,3780,3465,4450,2400,3425,3623.30,2.14,0,-260179,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,827,49.25,1.48,12,6.50,73.00,2431.00,5430,20221012,-33.79,2900,20220907,23.97,5340,-32.68,20230209,2945,22.07,20230726,5430,-33.79,20221012,2900,23.97,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,120521,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3505,80,2,2.34,4964516850,1367602,261.32,3775,3780,3465,4450,2400,3425,3630.09,2.14,0,-272820,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,806,48.01,1.44,12,5.95,73.00,2431.00,5430,20221012,-35.45,2900,20220907,20.86,5340,-34.36,20230209,2945,19.02,20230726,5430,-35.45,20221012,2900,20.86,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,110518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3500,75,2,2.19,4795520035,1319360,252.10,3775,3780,3465,4450,2400,3425,3634.73,2.14,0,-270088,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,805,47.95,1.44,12,5.74,73.00,2431.00,5430,20221012,-35.54,2900,20220907,20.69,5340,-34.46,20230209,2945,18.85,20230726,5430,-35.54,20221012,2900,20.69,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,100513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3515,90,2,2.63,4362391660,1195537,228.44,3775,3780,3470,4450,2400,3425,3648.90,2.14,0,-253916,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,808,48.15,1.45,12,5.20,73.00,2431.00,5430,20221012,-35.27,2900,20220907,21.21,5340,-34.18,20230209,2945,19.35,20230726,5430,-35.27,20221012,2900,21.21,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230828,090522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3640,215,2,6.28,2305728060,619200,118.31,3775,3780,3640,4450,2400,3425,3723.72,2.14,0,-122668,3581,3502,3401,3322,3221,3542,3362,115,1025,500,2190,5,1,23000000,837,49.86,1.50,12,2.69,73.00,2431.00,5430,20221012,-32.97,2900,20220907,25.52,5340,-31.84,20230209,2945,23.60,20230726,5430,-32.97,20221012,2900,25.52,20220907,4.10,N,052220,500,115 억,,492428,N,N,0,N,00,N
|
|
20230825,160517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3425,75,2,2.24,734155080,215755,165.11,3330,3480,3300,4355,2345,3350,3402.57,2.18,0,-9631,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,788,46.92,1.41,12,0.94,73.00,2431.00,5430,20221012,-36.92,2900,20220907,18.10,5340,-35.86,20230209,2945,16.30,20230726,5430,-36.92,20221012,2900,18.10,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,150521,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3460,110,2,3.28,593832460,174947,133.88,3330,3480,3300,4355,2345,3350,3394.36,2.18,0,-7375,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,796,47.40,1.42,12,0.76,73.00,2431.00,5430,20221012,-36.28,2900,20220907,19.31,5340,-35.21,20230209,2945,17.49,20230726,5430,-36.28,20221012,2900,19.31,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,140518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3355,5,2,0.15,244409730,72850,55.75,3330,3390,3300,4355,2345,3350,3354.97,2.18,0,1040,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,772,45.96,1.38,12,0.32,73.00,2431.00,5430,20221012,-38.21,2900,20220907,15.69,5340,-37.17,20230209,2945,13.92,20230726,5430,-38.21,20221012,2900,15.69,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,130517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3380,30,2,0.90,194503970,57921,44.33,3330,3390,3300,4355,2345,3350,3358.09,2.18,0,-1684,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,777,46.30,1.39,12,0.25,73.00,2431.00,5430,20221012,-37.75,2900,20220907,16.55,5340,-36.70,20230209,2945,14.77,20230726,5430,-37.75,20221012,2900,16.55,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,120516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3375,25,2,0.75,172936345,51529,39.43,3330,3390,3300,4355,2345,3350,3356.10,2.18,0,-1792,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,776,46.23,1.39,12,0.22,73.00,2431.00,5430,20221012,-37.85,2900,20220907,16.38,5340,-36.80,20230209,2945,14.60,20230726,5430,-37.85,20221012,2900,16.38,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,110518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3375,25,2,0.75,137290330,40986,31.37,3330,3390,3300,4355,2345,3350,3349.69,2.18,0,3035,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,776,46.23,1.39,12,0.18,73.00,2431.00,5430,20221012,-37.85,2900,20220907,16.38,5340,-36.80,20230209,2945,14.60,20230726,5430,-37.85,20221012,2900,16.38,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,100519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3355,5,2,0.15,106185915,31766,24.31,3330,3375,3300,4355,2345,3350,3342.75,2.18,0,2393,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,772,45.96,1.38,12,0.14,73.00,2431.00,5430,20221012,-38.21,2900,20220907,15.69,5340,-37.17,20230209,2945,13.92,20230726,5430,-38.21,20221012,2900,15.69,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230825,090518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,-40,5,-1.19,28473435,8582,6.57,3330,3330,3300,4355,2345,3350,3317.81,2.18,0,397,3420,3385,3315,3280,3210,3402,3297,115,1005,500,2140,5,1,23000000,761,45.34,1.36,12,0.04,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2900,14.14,20220907,4.05,N,052220,500,115 억,,500796,N,N,0,N,00,N
|
|
20230824,160513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3350,70,2,2.13,341897875,103333,407.05,3265,3350,3245,4260,2300,3280,3307.23,2.19,0,-2836,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,771,45.89,1.38,12,0.45,73.00,2431.00,5430,20221012,-38.31,2900,20220907,15.52,5340,-37.27,20230209,2945,13.75,20230726,5430,-38.31,20221012,2900,15.52,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,150512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,30,2,0.91,184515465,56190,221.34,3265,3330,3245,4260,2300,3280,3283.78,2.19,0,-1896,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,761,45.34,1.36,12,0.24,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2900,14.14,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,140513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,25,2,0.76,155995200,47588,187.46,3265,3315,3245,4260,2300,3280,3278.04,2.19,0,-1777,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,760,45.27,1.36,12,0.21,73.00,2431.00,5430,20221012,-39.13,2900,20220907,13.97,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2900,13.97,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,130518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3290,10,2,0.30,121230365,37060,145.99,3265,3295,3245,4260,2300,3280,3271.19,2.19,0,-1124,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,757,45.07,1.35,12,0.16,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,2945,11.71,20230726,5430,-39.41,20221012,2900,13.45,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,120517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3285,5,2,0.15,115165950,35216,138.72,3265,3295,3245,4260,2300,3280,3270.27,2.19,0,-1634,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,756,45.00,1.35,12,0.15,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2900,13.28,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,110516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3275,-5,5,-0.15,80201205,24562,96.75,3265,3295,3245,4260,2300,3280,3265.26,2.19,0,2961,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,753,44.86,1.35,12,0.11,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,2945,11.21,20230726,5430,-39.69,20221012,2900,12.93,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,100514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3280,0,3,0.00,26897985,8213,32.35,3265,3295,3250,4260,2300,3280,3275.05,2.19,0,-2112,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,754,44.93,1.35,12,0.04,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230824,090516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,-30,5,-0.91,17471905,5330,21.00,3265,3295,3250,4260,2300,3280,3278.03,2.19,0,-1093,3320,3300,3265,3245,3210,3282,3227,115,980,500,2090,5,1,23000000,748,44.52,1.34,12,0.02,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2900,12.07,20220907,4.12,N,052220,500,115 억,,503401,N,N,0,N,00,N
|
|
20230823,160510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,15,2,0.46,78150495,24046,64.03,3285,3285,3230,4240,2290,3265,3250.04,2.20,0,-2710,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,754,44.93,1.35,12,0.10,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,150513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-15,5,-0.46,68122075,20975,55.85,3285,3285,3230,4240,2290,3265,3247.77,2.20,0,-2126,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,748,44.52,1.34,12,0.09,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2900,12.07,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,140516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-20,5,-0.61,54979070,16937,45.10,3285,3285,3230,4240,2290,3265,3246.09,2.20,0,146,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,746,44.45,1.33,12,0.07,73.00,2431.00,5430,20221012,-40.24,2900,20220907,11.90,5340,-39.23,20230209,2945,10.19,20230726,5430,-40.24,20221012,2900,11.90,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,130513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,-25,5,-0.77,46006070,14184,37.77,3285,3285,3230,4240,2290,3265,3243.52,2.20,0,295,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,745,44.38,1.33,12,0.06,73.00,2431.00,5430,20221012,-40.33,2900,20220907,11.72,5340,-39.33,20230209,2945,10.02,20230726,5430,-40.33,20221012,2900,11.72,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,120516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-15,5,-0.46,44942420,13856,36.89,3285,3285,3230,4240,2290,3265,3243.53,2.20,0,552,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,748,44.52,1.34,12,0.06,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2900,12.07,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,110513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,-10,5,-0.31,36579140,11276,30.02,3285,3285,3230,4240,2290,3265,3243.98,2.20,0,806,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,749,44.59,1.34,12,0.05,73.00,2431.00,5430,20221012,-40.06,2900,20220907,12.24,5340,-39.04,20230209,2945,10.53,20230726,5430,-40.06,20221012,2900,12.24,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,100512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,-10,5,-0.31,25131355,7744,20.62,3285,3285,3230,4240,2290,3265,3245.27,2.20,0,129,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,749,44.59,1.34,12,0.03,73.00,2431.00,5430,20221012,-40.06,2900,20220907,12.24,5340,-39.04,20230209,2945,10.53,20230726,5430,-40.06,20221012,2900,12.24,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230823,090518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-5,5,-0.15,2046255,627,1.67,3285,3285,3260,4240,2290,3265,3263.56,2.20,0,-69,3338,3301,3273,3236,3208,3320,3255,115,975,500,2080,5,1,23000000,750,44.66,1.34,12,0.00,73.00,2431.00,5430,20221012,-39.96,2900,20220907,12.41,5340,-38.95,20230209,2945,10.70,20230726,5430,-39.96,20221012,2900,12.41,20220907,4.11,N,052220,500,115 억,,506465,N,N,0,N,00,N
|
|
20230822,160509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-15,5,-0.46,119710010,36481,35.40,3255,3310,3245,4260,2300,3280,3281.45,2.24,0,-8760,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,751,44.73,1.34,12,0.16,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,150510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,-10,5,-0.30,117012720,35655,34.60,3255,3310,3245,4260,2300,3280,3281.80,2.24,0,-8684,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,752,44.79,1.35,12,0.16,73.00,2431.00,5430,20221012,-39.78,2900,20220907,12.76,5340,-38.76,20230209,2945,11.04,20230726,5430,-39.78,20221012,2900,12.76,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,140515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,5,2,0.15,108463145,33049,32.07,3255,3310,3245,4260,2300,3280,3281.89,2.24,0,-6374,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,756,45.00,1.35,12,0.14,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2900,13.28,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,130510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,10,2,0.30,88466415,26985,26.18,3255,3310,3245,4260,2300,3280,3278.36,2.24,0,-4887,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,757,45.07,1.35,12,0.12,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,2945,11.71,20230726,5430,-39.41,20221012,2900,13.45,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,120502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,20,2,0.61,74775745,22831,22.15,3255,3310,3245,4260,2300,3280,3275.18,2.24,0,-3540,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,759,45.21,1.36,12,0.10,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,110508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,5,2,0.15,64227500,19637,19.05,3255,3305,3245,4260,2300,3280,3270.74,2.24,0,-4130,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,756,45.00,1.35,12,0.09,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2900,13.28,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,100506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,15,2,0.46,53320555,16317,15.83,3255,3305,3245,4260,2300,3280,3267.79,2.24,0,-4249,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,758,45.14,1.36,12,0.07,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,2945,11.88,20230726,5430,-39.32,20221012,2900,13.62,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230822,090510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-35,5,-1.07,12744430,3905,3.79,3255,3295,3245,4260,2300,3280,3263.62,2.24,0,678,3423,3351,3248,3176,3073,3387,3212,115,980,500,2090,5,1,23000000,746,44.45,1.33,12,0.02,73.00,2431.00,5430,20221012,-40.24,2900,20220907,11.90,5340,-39.23,20230209,2945,10.19,20230726,5430,-40.24,20221012,2900,11.90,20220907,4.11,N,052220,500,115 억,,515735,N,N,0,N,00,N
|
|
20230821,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,100,2,3.14,334487085,102715,112.23,3185,3320,3145,4130,2230,3180,3256.16,2.11,0,29596,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,754,44.93,1.35,12,0.45,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,150512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,95,2,2.99,307634505,94511,103.27,3185,3320,3145,4130,2230,3180,3255.01,2.11,0,31302,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,753,44.86,1.35,12,0.41,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,2945,11.21,20230726,5430,-39.69,20221012,2900,12.93,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,140511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,100,2,3.14,294429135,90464,98.85,3185,3320,3145,4130,2230,3180,3254.66,2.11,0,30154,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,754,44.93,1.35,12,0.39,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,130513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,120,2,3.77,292353525,89832,98.15,3185,3320,3145,4130,2230,3180,3254.45,2.11,0,30231,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,759,45.21,1.36,12,0.39,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,120511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,105,2,3.30,245512860,75634,82.64,3185,3320,3145,4130,2230,3180,3246.06,2.11,0,29205,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,756,45.00,1.35,12,0.33,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2900,13.28,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,110510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,75,2,2.36,156467775,48575,53.08,3185,3275,3145,4130,2230,3180,3221.16,2.11,0,19095,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,749,44.59,1.34,12,0.21,73.00,2431.00,5430,20221012,-40.06,2900,20220907,12.24,5340,-39.04,20230209,2945,10.53,20230726,5430,-40.06,20221012,2900,12.24,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,100508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,70,2,2.20,101407485,31602,34.53,3185,3260,3145,4130,2230,3180,3208.89,2.11,0,16209,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,748,44.52,1.34,12,0.14,73.00,2431.00,5430,20221012,-40.15,2900,20220907,12.07,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2900,12.07,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230821,090515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-25,5,-0.79,10473980,3293,3.60,3185,3185,3155,4130,2230,3180,3180.68,2.11,0,-432,3260,3220,3165,3125,3070,3240,3145,115,950,500,2030,5,1,23000000,726,43.22,1.30,12,0.01,73.00,2431.00,5430,20221012,-41.90,2900,20220907,8.79,5340,-40.92,20230209,2945,7.13,20230726,5430,-41.90,20221012,2900,8.79,20220907,4.11,N,052220,500,115 억,,485037,N,N,0,N,00,N
|
|
20230818,160509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,5,2,0.16,282355025,89685,78.61,3165,3205,3110,4125,2225,3175,3148.19,2.09,0,5133,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,731,43.56,1.31,12,0.39,73.00,2431.00,5430,20221012,-41.44,2900,20220907,9.66,5340,-40.45,20230209,2945,7.98,20230726,5430,-41.44,20221012,2900,9.66,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,150503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,5,2,0.16,255608410,81231,71.20,3165,3205,3110,4125,2225,3175,3146.69,2.09,0,4941,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,731,43.56,1.31,12,0.35,73.00,2431.00,5430,20221012,-41.44,2900,20220907,9.66,5340,-40.45,20230209,2945,7.98,20230726,5430,-41.44,20221012,2900,9.66,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,140508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,-25,5,-0.79,202477675,64504,56.54,3165,3180,3110,4125,2225,3175,3138.99,2.09,0,-5836,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,725,43.15,1.30,12,0.28,73.00,2431.00,5430,20221012,-41.99,2900,20220907,8.62,5340,-41.01,20230209,2945,6.96,20230726,5430,-41.99,20221012,2900,8.62,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,130505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-40,5,-1.26,117439110,37575,32.94,3165,3165,3110,4125,2225,3175,3125.46,2.09,0,-5955,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,721,42.95,1.29,12,0.16,73.00,2431.00,5430,20221012,-42.27,2900,20220907,8.10,5340,-41.29,20230209,2945,6.45,20230726,5430,-42.27,20221012,2900,8.10,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,120515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-35,5,-1.10,116596560,37306,32.70,3165,3165,3110,4125,2225,3175,3125.41,2.09,0,-6051,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,722,43.01,1.29,12,0.16,73.00,2431.00,5430,20221012,-42.17,2900,20220907,8.28,5340,-41.20,20230209,2945,6.62,20230726,5430,-42.17,20221012,2900,8.28,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,110507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-55,5,-1.73,98945145,31693,27.78,3165,3165,3110,4125,2225,3175,3121.99,2.09,0,-8047,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,718,42.74,1.28,12,0.14,73.00,2431.00,5430,20221012,-42.54,2900,20220907,7.59,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2900,7.59,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,100508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-50,5,-1.57,46883655,14981,13.13,3165,3165,3115,4125,2225,3175,3129.54,2.09,0,-9791,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,719,42.81,1.29,12,0.07,73.00,2431.00,5430,20221012,-42.45,2900,20220907,7.76,5340,-41.48,20230209,2945,6.11,20230726,5430,-42.45,20221012,2900,7.76,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230818,090509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-45,5,-1.42,10832645,3448,3.02,3165,3165,3125,4125,2225,3175,3141.72,2.09,0,-1008,3268,3221,3163,3116,3058,3245,3140,115,950,500,2030,5,1,23000000,720,42.88,1.29,12,0.01,73.00,2431.00,5430,20221012,-42.36,2900,20220907,7.93,5340,-41.39,20230209,2945,6.28,20230726,5430,-42.36,20221012,2900,7.93,20220907,4.11,N,052220,500,115 억,,479847,N,N,0,N,00,N
|
|
20230817,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-35,5,-1.09,358448450,113914,115.72,3155,3210,3105,4170,2250,3210,3146.64,2.14,0,-13040,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,730,43.49,1.31,12,0.50,73.00,2431.00,5430,20221012,-41.53,2900,20220907,9.48,5340,-40.54,20230209,2945,7.81,20230726,5430,-41.53,20221012,2900,9.48,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,150513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-45,5,-1.40,349244910,111008,112.77,3155,3210,3105,4170,2250,3210,3146.12,2.14,0,-12432,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,728,43.36,1.30,12,0.48,73.00,2431.00,5430,20221012,-41.71,2900,20220907,9.14,5340,-40.73,20230209,2945,7.47,20230726,5430,-41.71,20221012,2900,9.14,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,140508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-40,5,-1.25,310582095,98764,100.33,3155,3210,3105,4170,2250,3210,3144.69,2.14,0,-14473,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,729,43.42,1.30,12,0.43,73.00,2431.00,5430,20221012,-41.62,2900,20220907,9.31,5340,-40.64,20230209,2945,7.64,20230726,5430,-41.62,20221012,2900,9.31,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,130505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-90,5,-2.80,277320440,88197,89.60,3155,3210,3105,4170,2250,3210,3144.33,2.14,0,-18054,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,718,42.74,1.28,12,0.38,73.00,2431.00,5430,20221012,-42.54,2900,20220907,7.59,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2900,7.59,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,120507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-90,5,-2.80,245779135,78099,79.34,3155,3210,3105,4170,2250,3210,3147.02,2.14,0,-22746,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,718,42.74,1.28,12,0.34,73.00,2431.00,5430,20221012,-42.54,2900,20220907,7.59,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2900,7.59,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,110507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-90,5,-2.80,220368880,69951,71.06,3155,3210,3105,4170,2250,3210,3150.33,2.14,0,-25466,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,718,42.74,1.28,12,0.30,73.00,2431.00,5430,20221012,-42.54,2900,20220907,7.59,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2900,7.59,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,100506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-70,5,-2.18,179281650,56781,57.68,3155,3210,3115,4170,2250,3210,3157.42,2.14,0,-17145,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,722,43.01,1.29,12,0.25,73.00,2431.00,5430,20221012,-42.17,2900,20220907,8.28,5340,-41.20,20230209,2945,6.62,20230726,5430,-42.17,20221012,2900,8.28,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230817,090505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-45,5,-1.40,74737660,23407,23.78,3155,3210,3155,4170,2250,3210,3192.96,2.14,0,-114,3383,3296,3228,3141,3073,3262,3107,115,960,500,2050,5,1,23000000,728,43.36,1.30,12,0.10,73.00,2431.00,5430,20221012,-41.71,2900,20220907,9.14,5340,-40.73,20230209,2945,7.47,20230726,5430,-41.71,20221012,2900,9.14,20220907,4.14,N,052220,500,115 억,,492898,N,N,0,N,00,N
|
|
20230816,160506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-100,5,-3.02,316288420,98427,168.92,3280,3315,3160,4300,2320,3310,3213.44,2.27,0,-29308,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,738,43.97,1.32,12,0.43,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,2945,9.00,20230726,5430,-40.88,20221012,2900,10.69,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,150507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-130,5,-3.93,250869990,77852,133.61,3280,3315,3175,4300,2320,3310,3222.40,2.27,0,-23880,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,731,43.56,1.31,12,0.34,73.00,2431.00,5430,20221012,-41.44,2900,20220907,9.66,5340,-40.45,20230209,2945,7.98,20230726,5430,-41.44,20221012,2900,9.66,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,140506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-95,5,-2.87,202548550,62701,107.61,3280,3315,3185,4300,2320,3310,3230.39,2.27,0,-22131,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,739,44.04,1.32,12,0.27,73.00,2431.00,5430,20221012,-40.79,2900,20220907,10.86,5340,-39.79,20230209,2945,9.17,20230726,5430,-40.79,20221012,2900,10.86,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,130506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-100,5,-3.02,168511970,52235,89.64,3280,3285,3185,4300,2320,3310,3226.04,2.27,0,-18572,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,738,43.97,1.32,12,0.23,73.00,2431.00,5430,20221012,-40.88,2900,20220907,10.69,5340,-39.89,20230209,2945,9.00,20230726,5430,-40.88,20221012,2900,10.69,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,120512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-105,5,-3.17,148910485,46103,79.12,3280,3285,3185,4300,2320,3310,3229.95,2.27,0,-19310,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,737,43.90,1.32,12,0.20,73.00,2431.00,5430,20221012,-40.98,2900,20220907,10.52,5340,-39.98,20230209,2945,8.83,20230726,5430,-40.98,20221012,2900,10.52,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,110510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-90,5,-2.72,107056280,33046,56.71,3280,3285,3205,4300,2320,3310,3239.61,2.27,0,-14474,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,741,44.11,1.32,12,0.14,73.00,2431.00,5430,20221012,-40.70,2900,20220907,11.03,5340,-39.70,20230209,2945,9.34,20230726,5430,-40.70,20221012,2900,11.03,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,100506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-75,5,-2.27,93833380,28940,49.67,3280,3285,3220,4300,2320,3310,3242.34,2.27,0,-13275,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,744,44.32,1.33,12,0.13,73.00,2431.00,5430,20221012,-40.42,2900,20220907,11.55,5340,-39.42,20230209,2945,9.85,20230726,5430,-40.42,20221012,2900,11.55,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230816,090504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,-55,5,-1.66,21195990,6497,11.15,3280,3285,3235,4300,2320,3310,3262.43,2.27,0,-5005,3396,3352,3311,3267,3226,3332,3247,115,990,500,2110,5,1,23000000,749,44.59,1.34,12,0.03,73.00,2431.00,5430,20221012,-40.06,2900,20220907,12.24,5340,-39.04,20230209,2945,10.53,20230726,5430,-40.06,20221012,2900,12.24,20220907,4.11,N,052220,500,115 억,,523212,N,N,0,N,00,N
|
|
20230814,160501,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,-20,5,-0.60,191722000,58269,96.18,3350,3355,3270,4325,2335,3330,3290.29,2.33,0,-12124,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,761,45.34,1.36,12,0.25,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2900,14.14,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,150500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-45,5,-1.35,177534450,53967,89.08,3350,3355,3270,4325,2335,3330,3289.69,2.33,0,-11814,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,756,45.00,1.35,12,0.23,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2900,13.28,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,140500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-45,5,-1.35,130014620,39451,65.12,3350,3355,3275,4325,2335,3330,3295.60,2.33,0,-18292,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,756,45.00,1.35,12,0.17,73.00,2431.00,5430,20221012,-39.50,2900,20220907,13.28,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2900,13.28,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,130458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,-5,5,-0.15,88321375,26752,44.16,3350,3355,3280,4325,2335,3330,3301.49,2.33,0,-15463,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,765,45.55,1.37,12,0.12,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2900,14.66,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,120458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-50,5,-1.50,84077180,25469,42.04,3350,3355,3280,4325,2335,3330,3301.16,2.33,0,-15365,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,754,44.93,1.35,12,0.11,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,110458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,-40,5,-1.20,70075990,21203,35.00,3350,3355,3280,4325,2335,3330,3305.00,2.33,0,-14196,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,757,45.07,1.35,12,0.09,73.00,2431.00,5430,20221012,-39.41,2900,20220907,13.45,5340,-38.39,20230209,2945,11.71,20230726,5430,-39.41,20221012,2900,13.45,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,100457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,-35,5,-1.05,55244760,16690,27.55,3350,3355,3290,4325,2335,3330,3310.05,2.33,0,-10690,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,758,45.14,1.36,12,0.07,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,2945,11.88,20230726,5430,-39.32,20221012,2900,13.62,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230814,090457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3305,-25,5,-0.75,12835065,3866,6.38,3350,3355,3305,4325,2335,3330,3319.99,2.33,0,-3549,3396,3362,3331,3297,3266,3380,3315,115,995,500,2130,5,1,23000000,760,45.27,1.36,12,0.02,73.00,2431.00,5430,20221012,-39.13,2900,20220907,13.97,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2900,13.97,20220907,4.12,N,052220,500,115 억,,535295,N,N,0,N,00,N
|
|
20230811,160457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,5,2,0.15,201915080,60572,146.23,3325,3365,3300,4320,2330,3325,3333.53,2.19,0,31134,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,766,45.62,1.37,12,0.26,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,150454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,10,2,0.30,190946715,57280,138.28,3325,3365,3300,4320,2330,3325,3333.57,2.19,0,30078,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,767,45.68,1.37,12,0.25,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,140455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3340,15,2,0.45,171543065,51469,124.26,3325,3365,3300,4320,2330,3325,3332.94,2.19,0,29134,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,768,45.75,1.37,12,0.22,73.00,2431.00,5430,20221012,-38.49,2900,20220907,15.17,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2900,15.17,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,130453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3350,25,2,0.75,140693315,42221,101.93,3325,3365,3300,4320,2330,3325,3332.31,2.19,0,25202,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,771,45.89,1.38,12,0.18,73.00,2431.00,5430,20221012,-38.31,2900,20220907,15.52,5340,-37.27,20230209,2945,13.75,20230726,5430,-38.31,20221012,2900,15.52,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,120451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,10,2,0.30,133569835,40093,96.79,3325,3365,3300,4320,2330,3325,3331.50,2.19,0,25142,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,767,45.68,1.37,12,0.17,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,110450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3350,25,2,0.75,121821180,36577,88.30,3325,3365,3300,4320,2330,3325,3330.54,2.19,0,23186,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,771,45.89,1.38,12,0.16,73.00,2431.00,5430,20221012,-38.31,2900,20220907,15.52,5340,-37.27,20230209,2945,13.75,20230726,5430,-38.31,20221012,2900,15.52,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,100448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3360,35,2,1.05,87648150,26349,63.61,3325,3360,3300,4320,2330,3325,3326.43,2.19,0,19951,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,773,46.03,1.38,12,0.11,73.00,2431.00,5430,20221012,-38.12,2900,20220907,15.86,5340,-37.08,20230209,2945,14.09,20230726,5430,-38.12,20221012,2900,15.86,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230811,090454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,5,2,0.15,705015,212,0.51,3325,3330,3325,4320,2330,3325,3325.54,2.19,0,-12,3355,3340,3320,3305,3285,3342,3307,115,995,500,2120,5,1,23000000,766,45.62,1.37,12,0.00,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.18,N,052220,500,115 억,,504361,N,N,0,N,00,N
|
|
20230810,160451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,0,3,0.00,136472180,41115,38.13,3325,3335,3300,4320,2330,3325,3319.28,2.16,0,8420,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,765,45.55,1.37,12,0.18,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2900,14.66,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,150448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,5,2,0.15,126403100,38078,35.31,3325,3335,3300,4320,2330,3325,3319.58,2.16,0,6376,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,766,45.62,1.37,12,0.17,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,140448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3315,-10,5,-0.30,101592440,30614,28.39,3325,3335,3300,4320,2330,3325,3318.50,2.16,0,3563,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,762,45.41,1.36,12,0.13,73.00,2431.00,5430,20221012,-38.95,2900,20220907,14.31,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2900,14.31,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,130444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3305,-20,5,-0.60,95993370,28927,26.82,3325,3335,3300,4320,2330,3325,3318.47,2.16,0,2199,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,760,45.27,1.36,12,0.13,73.00,2431.00,5430,20221012,-39.13,2900,20220907,13.97,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2900,13.97,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,120450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3315,-10,5,-0.30,85605725,25783,23.91,3325,3335,3300,4320,2330,3325,3320.24,2.16,0,2119,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,762,45.41,1.36,12,0.11,73.00,2431.00,5430,20221012,-38.95,2900,20220907,14.31,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2900,14.31,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,110452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,5,2,0.15,72446950,21821,20.24,3325,3335,3300,4320,2330,3325,3320.06,2.16,0,1894,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,766,45.62,1.37,12,0.09,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,100450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3320,-5,5,-0.15,38307805,11559,10.72,3325,3335,3300,4320,2330,3325,3314.11,2.16,0,-3200,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,764,45.48,1.37,12,0.05,73.00,2431.00,5430,20221012,-38.86,2900,20220907,14.48,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2900,14.48,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230810,090454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,5,2,0.15,16060100,4826,4.48,3325,3335,3315,4320,2330,3325,3327.83,2.16,0,-3137,3375,3350,3305,3280,3235,3362,3292,115,995,500,2120,5,1,23000000,766,45.62,1.37,12,0.02,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.22,N,052220,500,115 억,,496011,N,N,0,N,00,N
|
|
20230809,160449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,25,2,0.76,329864375,100072,95.98,3270,3330,3260,4290,2310,3300,3296.12,1.99,0,34955,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,765,45.55,1.37,12,0.44,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2900,14.66,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,150444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3315,15,2,0.45,291368250,88470,84.85,3270,3330,3260,4290,2310,3300,3293.41,1.99,0,31902,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,762,45.41,1.36,12,0.38,73.00,2431.00,5430,20221012,-38.95,2900,20220907,14.31,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2900,14.31,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,140443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-25,5,-0.76,199832900,60753,58.27,3270,3330,3260,4290,2310,3300,3289.27,1.99,0,30117,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,753,44.86,1.35,12,0.26,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,2945,11.21,20230726,5430,-39.69,20221012,2900,12.93,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,130453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3315,15,2,0.45,171094195,52028,49.90,3270,3330,3260,4290,2310,3300,3288.50,1.99,0,27675,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,762,45.41,1.36,12,0.23,73.00,2431.00,5430,20221012,-38.95,2900,20220907,14.31,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2900,14.31,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,120450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,0,3,0.00,63870025,19483,18.69,3270,3310,3260,4290,2310,3300,3278.24,1.99,0,7209,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,759,45.21,1.36,12,0.08,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,110449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-25,5,-0.76,43798870,13385,12.84,3270,3300,3260,4290,2310,3300,3272.24,1.99,0,2274,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,753,44.86,1.35,12,0.06,73.00,2431.00,5430,20221012,-39.69,2900,20220907,12.93,5340,-38.67,20230209,2945,11.21,20230726,5430,-39.69,20221012,2900,12.93,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,100442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-35,5,-1.06,28127145,8592,8.24,3270,3300,3260,4290,2310,3300,3273.64,1.99,0,274,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,751,44.73,1.34,12,0.04,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230809,090443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,0,3,0.00,12271850,3752,3.60,3270,3300,3260,4290,2310,3300,3270.75,1.99,0,-30,3390,3345,3305,3260,3220,3325,3240,115,990,500,2110,5,1,23000000,759,45.21,1.36,12,0.02,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.22,N,052220,500,115 억,,457409,N,N,0,N,00,N
|
|
20230808,160452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,-40,5,-1.20,335887010,101727,216.06,3345,3350,3265,4340,2340,3340,3301.85,2.07,0,-17469,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,759,45.21,1.36,12,0.44,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,150447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,-40,5,-1.20,306941230,92900,197.32,3345,3350,3275,4340,2340,3340,3304.00,2.07,0,-17213,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,759,45.21,1.36,12,0.40,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,140444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,-30,5,-0.90,202999020,61364,130.33,3345,3350,3275,4340,2340,3340,3308.11,2.07,0,-16767,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,761,45.34,1.36,12,0.27,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2900,14.14,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,130438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,-5,5,-0.15,194065290,58676,124.63,3345,3350,3275,4340,2340,3340,3307.40,2.07,0,-16249,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.26,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,120444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-60,5,-1.80,125053605,37816,80.32,3345,3350,3280,4340,2340,3340,3306.90,2.07,0,-9719,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,754,44.93,1.35,12,0.16,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,110439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-10,5,-0.30,106431280,32142,68.27,3345,3350,3290,4340,2340,3340,3311.28,2.07,0,-10130,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,766,45.62,1.37,12,0.14,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,100446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-10,5,-0.30,37421700,11228,23.85,3345,3350,3315,4340,2340,3340,3332.89,2.07,0,-2854,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,766,45.62,1.37,12,0.05,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230808,090446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3345,5,2,0.15,5420040,1623,3.45,3345,3345,3320,4340,2340,3340,3339.52,2.07,0,63,3436,3387,3341,3292,3246,3387,3292,115,1000,500,2130,5,1,23000000,769,45.82,1.38,12,0.01,73.00,2431.00,5430,20221012,-38.40,2900,20220907,15.34,5340,-37.36,20230209,2945,13.58,20230726,5430,-38.40,20221012,2900,15.34,20220907,4.24,N,052220,500,115 억,,475465,N,N,0,N,00,N
|
|
20230807,160444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3340,5,2,0.15,155776185,46860,54.11,3340,3390,3295,4335,2335,3335,3324.13,1.99,0,16717,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,768,45.75,1.37,12,0.20,73.00,2431.00,5430,20221012,-38.49,2900,20220907,15.17,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2900,15.17,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,150442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3345,10,2,0.30,124312565,37424,43.22,3340,3390,3295,4335,2335,3335,3321.73,1.99,0,13341,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,769,45.82,1.38,12,0.16,73.00,2431.00,5430,20221012,-38.40,2900,20220907,15.34,5340,-37.36,20230209,2945,13.58,20230726,5430,-38.40,20221012,2900,15.34,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,140445,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,-10,5,-0.30,101558295,30584,35.32,3340,3390,3295,4335,2335,3335,3320.63,1.99,0,9909,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,765,45.55,1.37,12,0.13,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2900,14.66,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,130441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3340,5,2,0.15,90369365,27216,31.43,3340,3390,3295,4335,2335,3335,3320.45,1.99,0,9259,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,768,45.75,1.37,12,0.12,73.00,2431.00,5430,20221012,-38.49,2900,20220907,15.17,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2900,15.17,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,120439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-5,5,-0.15,89122480,26842,31.00,3340,3390,3295,4335,2335,3335,3320.26,1.99,0,9150,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,766,45.62,1.37,12,0.12,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,110437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3310,-25,5,-0.75,80732540,24321,28.09,3340,3390,3295,4335,2335,3335,3319.46,1.99,0,8545,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,761,45.34,1.36,12,0.11,73.00,2431.00,5430,20221012,-39.04,2900,20220907,14.14,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2900,14.14,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,100440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,0,3,0.00,72334800,21794,25.17,3340,3390,3295,4335,2335,3335,3319.02,1.99,0,8190,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.09,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230807,090441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,0,3,0.00,16836485,5018,5.79,3340,3390,3335,4335,2335,3335,3355.22,1.99,0,-1132,3528,3431,3353,3256,3178,3480,3305,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.02,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.13,N,052220,500,115 억,,458668,N,N,0,N,00,N
|
|
20230804,160437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,0,3,0.00,282484785,84755,103.50,3315,3450,3275,4335,2335,3335,3332.94,2.03,0,-9100,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.37,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,150438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-5,5,-0.15,264242410,79279,96.81,3315,3450,3275,4335,2335,3335,3333.07,2.03,0,-7677,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,766,45.62,1.37,12,0.34,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,140444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3320,-15,5,-0.45,254032080,76208,93.06,3315,3450,3275,4335,2335,3335,3333.40,2.03,0,-7305,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,764,45.48,1.37,12,0.33,73.00,2431.00,5430,20221012,-38.86,2900,20220907,14.48,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2900,14.48,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,130437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3320,-15,5,-0.45,96819290,29306,35.79,3315,3365,3275,4335,2335,3335,3303.74,2.03,0,-181,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,764,45.48,1.37,12,0.13,73.00,2431.00,5430,20221012,-38.86,2900,20220907,14.48,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2900,14.48,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,120437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,-35,5,-1.05,65082020,19638,23.98,3315,3365,3300,4335,2335,3335,3314.09,2.03,0,4206,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,759,45.21,1.36,12,0.09,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,110439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3320,-15,5,-0.45,45562305,13725,16.76,3315,3365,3300,4335,2335,3335,3319.66,2.03,0,588,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,764,45.48,1.37,12,0.06,73.00,2431.00,5430,20221012,-38.86,2900,20220907,14.48,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2900,14.48,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,100433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,0,3,0.00,26633495,8001,9.77,3315,3365,3305,4335,2335,3335,3328.77,2.03,0,457,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.03,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230804,090433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,-10,5,-0.30,8672740,2616,3.19,3315,3325,3315,4335,2335,3335,3315.27,2.03,0,503,3405,3370,3315,3280,3225,3387,3297,115,1000,500,2130,5,1,23000000,765,45.55,1.37,12,0.01,73.00,2431.00,5430,20221012,-38.77,2900,20220907,14.66,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2900,14.66,20220907,4.06,N,052220,500,115 억,,467780,N,N,0,N,00,N
|
|
20230803,160434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,5,2,0.15,269887930,81888,166.53,3300,3350,3260,4325,2335,3330,3295.82,2.04,0,-1897,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,767,45.68,1.37,12,0.36,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,150437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,0,3,0.00,261910950,79494,161.67,3300,3350,3260,4325,2335,3330,3294.73,2.04,0,-1555,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,766,45.62,1.37,12,0.35,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,140432,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,5,2,0.15,246629740,74903,152.33,3300,3350,3260,4325,2335,3330,3292.66,2.04,0,354,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,767,45.68,1.37,12,0.33,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,130436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,-30,5,-0.90,227569480,69145,140.62,3300,3350,3260,4325,2335,3330,3291.19,2.04,0,305,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,759,45.21,1.36,12,0.30,73.00,2431.00,5430,20221012,-39.23,2900,20220907,13.79,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2900,13.79,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,120436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,-35,5,-1.05,220104255,66877,136.01,3300,3350,3260,4325,2335,3330,3291.18,2.04,0,1123,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,758,45.14,1.36,12,0.29,73.00,2431.00,5430,20221012,-39.32,2900,20220907,13.62,5340,-38.30,20230209,2945,11.88,20230726,5430,-39.32,20221012,2900,13.62,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,110432,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-65,5,-1.95,206960865,62867,127.85,3300,3350,3265,4325,2335,3330,3292.04,2.04,0,545,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,751,44.73,1.34,12,0.27,73.00,2431.00,5430,20221012,-39.87,2900,20220907,12.59,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2900,12.59,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,100432,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3335,5,2,0.15,131139580,39794,80.93,3300,3350,3270,4325,2335,3330,3295.46,2.04,0,-1478,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,767,45.68,1.37,12,0.17,73.00,2431.00,5430,20221012,-38.58,2900,20220907,15.00,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2900,15.00,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230803,090432,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-50,5,-1.50,30457500,9236,18.78,3300,3320,3280,4325,2335,3330,3297.69,2.04,0,-2990,3443,3386,3353,3296,3263,3370,3280,115,995,500,2130,5,1,23000000,754,44.93,1.35,12,0.04,73.00,2431.00,5430,20221012,-39.59,2900,20220907,13.10,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2900,13.10,20220907,4.07,N,052220,500,115 억,,469687,N,N,0,N,00,N
|
|
20230802,160435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-80,5,-2.35,163776175,48962,27.95,3410,3410,3320,4430,2390,3410,3345.02,2.09,0,-11805,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,766,45.62,1.37,12,0.21,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,150440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-80,5,-2.35,153098285,45749,26.11,3410,3410,3320,4430,2390,3410,3346.48,2.09,0,-11775,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,766,45.62,1.37,12,0.20,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,140435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,-80,5,-2.35,137047075,40920,23.36,3410,3410,3320,4430,2390,3410,3349.15,2.09,0,-11861,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,766,45.62,1.37,12,0.18,73.00,2431.00,5430,20221012,-38.67,2900,20220907,14.83,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2900,14.83,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,130433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3340,-70,5,-2.05,118422105,35324,20.16,3410,3410,3320,4430,2390,3410,3352.45,2.09,0,-10126,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,768,45.75,1.37,12,0.15,73.00,2431.00,5430,20221012,-38.49,2900,20220907,15.17,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2900,15.17,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,120429,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3340,-70,5,-2.05,109957940,32795,18.72,3410,3410,3320,4430,2390,3410,3352.89,2.09,0,-8477,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,768,45.75,1.37,12,0.14,73.00,2431.00,5430,20221012,-38.49,2900,20220907,15.17,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2900,15.17,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,110428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3345,-65,5,-1.91,76856045,22867,13.05,3410,3410,3335,4430,2390,3410,3361.00,2.09,0,-109,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,769,45.82,1.38,12,0.10,73.00,2431.00,5430,20221012,-38.40,2900,20220907,15.34,5340,-37.36,20230209,2945,13.58,20230726,5430,-38.40,20221012,2900,15.34,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,100430,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3360,-50,5,-1.47,43800945,13003,7.42,3410,3410,3350,4430,2390,3410,3368.53,2.09,0,504,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,773,46.03,1.38,12,0.06,73.00,2431.00,5430,20221012,-38.12,2900,20220907,15.86,5340,-37.08,20230209,2945,14.09,20230726,5430,-38.12,20221012,2900,15.86,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230802,090430,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3370,-40,5,-1.17,9334760,2751,1.57,3410,3410,3370,4430,2390,3410,3393.22,2.09,0,348,3546,3477,3406,3337,3266,3442,3302,115,1020,500,2180,5,1,23000000,775,46.16,1.39,12,0.01,73.00,2431.00,5430,20221012,-37.94,2900,20220907,16.21,5340,-36.89,20230209,2945,14.43,20230726,5430,-37.94,20221012,2900,16.21,20220907,4.18,N,052220,500,115 억,,481492,N,N,0,N,00,N
|
|
20230801,160432,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3410,10,2,0.29,595926170,174697,54.50,3420,3475,3335,4420,2380,3400,3411.22,1.92,0,39848,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,784,46.71,1.40,12,0.76,73.00,2431.00,5430,20221012,-37.20,2900,20220907,17.59,5340,-36.14,20230209,2945,15.79,20230726,5430,-37.20,20221012,2900,17.59,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,150428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3380,-20,5,-0.59,551853215,161634,50.43,3420,3475,3340,4420,2380,3400,3414.24,1.92,0,39204,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,777,46.30,1.39,12,0.70,73.00,2431.00,5430,20221012,-37.75,2900,20220907,16.55,5340,-36.70,20230209,2945,14.77,20230726,5430,-37.75,20221012,2900,16.55,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,140437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3370,-30,5,-0.88,536983030,157224,49.05,3420,3475,3340,4420,2380,3400,3415.43,1.92,0,36651,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,775,46.16,1.39,12,0.68,73.00,2431.00,5430,20221012,-37.94,2900,20220907,16.21,5340,-36.89,20230209,2945,14.43,20230726,5430,-37.94,20221012,2900,16.21,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,130427,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3370,-30,5,-0.88,497770430,145559,45.41,3420,3475,3360,4420,2380,3400,3419.75,1.92,0,33645,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,775,46.16,1.39,12,0.63,73.00,2431.00,5430,20221012,-37.94,2900,20220907,16.21,5340,-36.89,20230209,2945,14.43,20230726,5430,-37.94,20221012,2900,16.21,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,120428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3400,0,3,0.00,451448900,131841,41.13,3420,3475,3370,4420,2380,3400,3424.24,1.92,0,34215,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,782,46.58,1.40,12,0.57,73.00,2431.00,5430,20221012,-37.38,2900,20220907,17.24,5340,-36.33,20230209,2945,15.45,20230726,5430,-37.38,20221012,2900,17.24,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,110426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3425,25,2,0.74,415881445,121370,37.86,3420,3475,3380,4420,2380,3400,3426.62,1.92,0,33151,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,788,46.92,1.41,12,0.53,73.00,2431.00,5430,20221012,-36.92,2900,20220907,18.10,5340,-35.86,20230209,2945,16.30,20230726,5430,-36.92,20221012,2900,18.10,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,100430,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3395,-5,5,-0.15,299967700,87348,27.25,3420,3475,3390,4420,2380,3400,3434.27,1.92,0,21142,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,781,46.51,1.40,12,0.38,73.00,2431.00,5430,20221012,-37.48,2900,20220907,17.07,5340,-36.42,20230209,2945,15.28,20230726,5430,-37.48,20221012,2900,17.07,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|
|
20230801,090425,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3430,30,2,0.88,48017050,14071,4.39,3420,3430,3395,4420,2380,3400,3412.72,1.92,0,729,3546,3472,3366,3292,3186,3510,3330,115,1020,500,2170,5,1,23000000,789,46.99,1.41,12,0.06,73.00,2431.00,5430,20221012,-36.83,2900,20220907,18.28,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2900,18.28,20220907,4.26,N,052220,500,115 억,,441479,N,N,0,N,00,N
|