154 lines
65 KiB
CSV
154 lines
65 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
|
|
20230927,160522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,15,2,0.48,229417475,74001,47.95,3040,3140,3040,4055,2185,3120,3100.13,1.14,0,2131,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,721,42.95,1.29,12,0.32,73.00,2431.00,5430,20221012,-42.27,2945,20230726,6.45,5340,-41.29,20230209,2945,6.45,20230726,5430,-42.27,20221012,2945,6.45,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,150526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,15,2,0.48,217544715,70206,45.49,3040,3140,3040,4055,2185,3120,3098.64,1.14,0,845,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,721,42.95,1.29,12,0.31,73.00,2431.00,5430,20221012,-42.27,2945,20230726,6.45,5340,-41.29,20230209,2945,6.45,20230726,5430,-42.27,20221012,2945,6.45,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,140525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,20,2,0.64,192780670,62277,40.35,3040,3140,3040,4055,2185,3120,3095.51,1.14,0,-3409,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,722,43.01,1.29,12,0.27,73.00,2431.00,5430,20221012,-42.17,2945,20230726,6.62,5340,-41.20,20230209,2945,6.62,20230726,5430,-42.17,20221012,2945,6.62,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,130519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,5,2,0.16,174184145,56331,36.50,3040,3130,3040,4055,2185,3120,3092.12,1.14,0,-3646,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,719,42.81,1.29,12,0.24,73.00,2431.00,5430,20221012,-42.45,2945,20230726,6.11,5340,-41.48,20230209,2945,6.11,20230726,5430,-42.45,20221012,2945,6.11,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,120520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-5,5,-0.16,165501315,53544,34.70,3040,3130,3040,4055,2185,3120,3090.90,1.14,0,-4004,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,716,42.67,1.28,12,0.23,73.00,2431.00,5430,20221012,-42.63,2945,20230726,5.77,5340,-41.67,20230209,2945,5.77,20230726,5430,-42.63,20221012,2945,5.77,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,110523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-5,5,-0.16,158589465,51325,33.26,3040,3130,3040,4055,2185,3120,3089.87,1.14,0,-3691,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,716,42.67,1.28,12,0.22,73.00,2431.00,5430,20221012,-42.63,2945,20230726,5.77,5340,-41.67,20230209,2945,5.77,20230726,5430,-42.63,20221012,2945,5.77,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,100519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-20,5,-0.64,118240045,38416,24.89,3040,3120,3040,4055,2185,3120,3077.81,1.14,0,933,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,713,42.47,1.28,12,0.17,73.00,2431.00,5430,20221012,-42.91,2945,20230726,5.26,5340,-41.95,20230209,2945,5.26,20230726,5430,-42.91,20221012,2945,5.26,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230927,090528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-60,5,-1.92,39146515,12831,8.31,3040,3100,3040,4055,2185,3120,3050.57,1.14,0,-195,3226,3172,3131,3077,3036,3152,3057,115,935,500,1990,5,1,23000000,704,41.92,1.26,12,0.06,73.00,2431.00,5430,20221012,-43.65,2945,20230726,3.90,5340,-42.70,20230209,2945,3.90,20230726,5430,-43.65,20221012,2945,3.90,20230726,5.50,N,052220,500,115 억,,261718,N,N,0,N,00,N
|
|
20230926,160520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-40,5,-1.27,474065185,151666,111.30,3125,3185,3090,4105,2215,3160,3125.72,1.19,0,-12586,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,718,42.74,1.28,12,0.66,73.00,2431.00,5430,20221012,-42.54,2945,20230726,5.94,5340,-41.57,20230209,2945,5.94,20230726,5430,-42.54,20221012,2945,5.94,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,150522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-65,5,-2.06,452029565,144563,106.08,3125,3185,3095,4105,2215,3160,3126.87,1.19,0,-13812,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,712,42.40,1.27,12,0.63,73.00,2431.00,5430,20221012,-43.00,2945,20230726,5.09,5340,-42.04,20230209,2945,5.09,20230726,5430,-43.00,20221012,2945,5.09,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,140516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-45,5,-1.42,393739305,125801,92.32,3125,3185,3100,4105,2215,3160,3129.86,1.19,0,-12741,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,716,42.67,1.28,12,0.55,73.00,2431.00,5430,20221012,-42.63,2945,20230726,5.77,5340,-41.67,20230209,2945,5.77,20230726,5430,-42.63,20221012,2945,5.77,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,130517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-35,5,-1.11,285417230,90973,66.76,3125,3185,3115,4105,2215,3160,3137.38,1.19,0,-6216,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,719,42.81,1.29,12,0.40,73.00,2431.00,5430,20221012,-42.45,2945,20230726,6.11,5340,-41.48,20230209,2945,6.11,20230726,5430,-42.45,20221012,2945,6.11,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,120520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-25,5,-0.79,229282270,73009,53.58,3125,3185,3125,4105,2215,3160,3140.47,1.19,0,4116,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,721,42.95,1.29,12,0.32,73.00,2431.00,5430,20221012,-42.27,2945,20230726,6.45,5340,-41.29,20230209,2945,6.45,20230726,5430,-42.27,20221012,2945,6.45,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-20,5,-0.63,201063855,64009,46.97,3125,3185,3125,4105,2215,3160,3141.18,1.19,0,11466,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,722,43.01,1.29,12,0.28,73.00,2431.00,5430,20221012,-42.17,2945,20230726,6.62,5340,-41.20,20230209,2945,6.62,20230726,5430,-42.17,20221012,2945,6.62,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,100517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-20,5,-0.63,167995955,53459,39.23,3125,3185,3125,4105,2215,3160,3142.52,1.19,0,10278,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,722,43.01,1.29,12,0.23,73.00,2431.00,5430,20221012,-42.17,2945,20230726,6.62,5340,-41.20,20230209,2945,6.62,20230726,5430,-42.17,20221012,2945,6.62,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230926,090518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,0,3,0.00,41737880,13292,9.75,3125,3165,3125,4105,2215,3160,3140.08,1.19,0,6083,3253,3206,3183,3136,3113,3195,3125,115,945,500,2020,5,1,23000000,727,43.29,1.30,12,0.06,73.00,2431.00,5430,20221012,-41.80,2945,20230726,7.30,5340,-40.82,20230209,2945,7.30,20230726,5430,-41.80,20221012,2945,7.30,20230726,5.61,N,052220,500,115 억,,274300,N,N,0,N,00,N
|
|
20230925,160518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-55,5,-1.71,418844145,131644,111.98,3215,3230,3160,4175,2255,3215,3181.64,1.36,0,-38910,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,727,43.29,1.30,12,0.57,73.00,2431.00,5430,20221012,-41.80,2945,20230726,7.30,5340,-40.82,20230209,2945,7.30,20230726,5430,-41.80,20221012,2945,7.30,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,150521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-40,5,-1.24,322735925,101274,86.14,3215,3230,3170,4175,2255,3215,3186.76,1.36,0,-34588,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,730,43.49,1.31,12,0.44,73.00,2431.00,5430,20221012,-41.53,2945,20230726,7.81,5340,-40.54,20230209,2945,7.81,20230726,5430,-41.53,20221012,2945,7.81,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,140512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-25,5,-0.78,223447120,70014,59.55,3215,3230,3175,4175,2255,3215,3191.46,1.36,0,-26184,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,734,43.70,1.31,12,0.30,73.00,2431.00,5430,20221012,-41.25,2945,20230726,8.32,5340,-40.26,20230209,2945,8.32,20230726,5430,-41.25,20221012,2945,8.32,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,130515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-35,5,-1.09,157286775,49222,41.87,3215,3230,3175,4175,2255,3215,3195.46,1.36,0,-19862,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,731,43.56,1.31,12,0.21,73.00,2431.00,5430,20221012,-41.44,2945,20230726,7.98,5340,-40.45,20230209,2945,7.98,20230726,5430,-41.44,20221012,2945,7.98,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,120519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-20,5,-0.62,97388650,30410,25.87,3215,3230,3180,4175,2255,3215,3202.52,1.36,0,-9359,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,735,43.77,1.31,12,0.13,73.00,2431.00,5430,20221012,-41.16,2945,20230726,8.49,5340,-40.17,20230209,2945,8.49,20230726,5430,-41.16,20221012,2945,8.49,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,110514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-5,5,-0.16,67775055,21142,17.98,3215,3230,3180,4175,2255,3215,3205.71,1.36,0,-5937,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,738,43.97,1.32,12,0.09,73.00,2431.00,5430,20221012,-40.88,2945,20230726,9.00,5340,-39.89,20230209,2945,9.00,20230726,5430,-40.88,20221012,2945,9.00,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,100516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,5,2,0.16,49144420,15322,13.03,3215,3230,3180,4175,2255,3215,3207.44,1.36,0,-5747,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,741,44.11,1.32,12,0.07,73.00,2431.00,5430,20221012,-40.70,2945,20230726,9.34,5340,-39.70,20230209,2945,9.34,20230726,5430,-40.70,20221012,2945,9.34,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230925,090516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,5,2,0.16,9020440,2805,2.39,3215,3230,3215,4175,2255,3215,3215.84,1.36,0,-172,3295,3255,3220,3180,3145,3237,3162,115,960,500,2050,5,1,23000000,741,44.11,1.32,12,0.01,73.00,2431.00,5430,20221012,-40.70,2945,20230726,9.34,5340,-39.70,20230209,2945,9.34,20230726,5430,-40.70,20221012,2945,9.34,20230726,5.85,N,052220,500,115 억,,313207,N,N,0,N,00,N
|
|
20230922,160532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3215,-35,5,-1.08,360647600,111919,45.91,3220,3260,3185,4225,2275,3250,3222.43,1.42,0,-12553,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,739,44.04,1.32,12,0.49,73.00,2431.00,5430,20221012,-40.79,2945,20230726,9.17,5340,-39.79,20230209,2945,9.17,20230726,5430,-40.79,20221012,2945,9.17,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,150529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-20,5,-0.62,339225780,105260,43.18,3220,3260,3185,4225,2275,3250,3222.74,1.42,0,-12638,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,743,44.25,1.33,12,0.46,73.00,2431.00,5430,20221012,-40.52,2945,20230726,9.68,5340,-39.51,20230209,2945,9.68,20230726,5430,-40.52,20221012,2945,9.68,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,140530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-20,5,-0.62,254389910,78902,32.36,3220,3260,3185,4225,2275,3250,3224.12,1.42,0,-12993,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,743,44.25,1.33,12,0.34,73.00,2431.00,5430,20221012,-40.52,2945,20230726,9.68,5340,-39.51,20230209,2945,9.68,20230726,5430,-40.52,20221012,2945,9.68,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,130500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3245,-5,5,-0.15,215979920,67031,27.50,3220,3260,3185,4225,2275,3250,3222.09,1.42,0,-13079,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,746,44.45,1.33,12,0.29,73.00,2431.00,5430,20221012,-40.24,2945,20230726,10.19,5340,-39.23,20230209,2945,10.19,20230726,5430,-40.24,20221012,2945,10.19,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,120456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,0,3,0.00,179470090,55754,22.87,3220,3260,3185,4225,2275,3250,3218.96,1.42,0,-4321,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,748,44.52,1.34,12,0.24,73.00,2431.00,5430,20221012,-40.15,2945,20230726,10.36,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2945,10.36,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,110454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3260,10,2,0.31,162483890,50515,20.72,3220,3260,3185,4225,2275,3250,3216.55,1.42,0,-2571,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,750,44.66,1.34,12,0.22,73.00,2431.00,5430,20221012,-39.96,2945,20230726,10.70,5340,-38.95,20230209,2945,10.70,20230726,5430,-39.96,20221012,2945,10.70,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,100456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3225,-25,5,-0.77,96419390,30014,12.31,3220,3240,3185,4225,2275,3250,3212.48,1.42,0,-6071,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,742,44.18,1.33,12,0.13,73.00,2431.00,5430,20221012,-40.61,2945,20230726,9.51,5340,-39.61,20230209,2945,9.51,20230726,5430,-40.61,20221012,2945,9.51,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230922,090451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,-55,5,-1.69,26223940,8172,3.35,3220,3220,3185,4225,2275,3250,3209.00,1.42,0,-4479,3513,3381,3278,3146,3043,3330,3095,115,975,500,2080,5,1,23000000,735,43.77,1.31,12,0.04,73.00,2431.00,5430,20221012,-41.16,2945,20230726,8.49,5340,-40.17,20230209,2945,8.49,20230726,5430,-41.16,20221012,2945,8.49,20230726,5.99,N,052220,500,115 억,,325758,N,N,0,N,00,N
|
|
20230921,160458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,-55,5,-1.66,769054150,234951,169.37,3295,3410,3175,4295,2315,3305,3273.26,1.41,0,-1771,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,748,44.52,1.34,12,1.02,73.00,2431.00,5430,20221012,-40.15,2945,20230726,10.36,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2945,10.36,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,150451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,-55,5,-1.66,636373320,193947,139.81,3295,3410,3175,4295,2315,3305,3281.17,1.41,0,-10316,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,748,44.52,1.34,12,0.84,73.00,2431.00,5430,20221012,-40.15,2945,20230726,10.36,5340,-39.14,20230209,2945,10.36,20230726,5430,-40.15,20221012,2945,10.36,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,140456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3245,-60,5,-1.82,597651160,182025,131.22,3295,3410,3175,4295,2315,3305,3283.35,1.41,0,-5863,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,746,44.45,1.33,12,0.79,73.00,2431.00,5430,20221012,-40.24,2945,20230726,10.19,5340,-39.23,20230209,2945,10.19,20230726,5430,-40.24,20221012,2945,10.19,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,130450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3260,-45,5,-1.36,459300540,139046,100.24,3295,3410,3240,4295,2315,3305,3303.23,1.41,0,-12070,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,750,44.66,1.34,12,0.60,73.00,2431.00,5430,20221012,-39.96,2945,20230726,10.70,5340,-38.95,20230209,2945,10.70,20230726,5430,-39.96,20221012,2945,10.70,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,120447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,0,3,0.00,296554330,89304,64.38,3295,3410,3280,4295,2315,3305,3320.73,1.41,0,-5239,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,760,45.27,1.36,12,0.39,73.00,2431.00,5430,20221012,-39.13,2945,20230726,12.22,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2945,12.22,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,110458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3295,-10,5,-0.30,236570265,71045,51.21,3295,3410,3290,4295,2315,3305,3329.87,1.41,0,-549,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,758,45.14,1.36,12,0.31,73.00,2431.00,5430,20221012,-39.32,2945,20230726,11.88,5340,-38.30,20230209,2945,11.88,20230726,5430,-39.32,20221012,2945,11.88,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,100450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3300,-5,5,-0.15,172987195,51732,37.29,3295,3410,3295,4295,2315,3305,3343.92,1.41,0,3153,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,759,45.21,1.36,12,0.22,73.00,2431.00,5430,20221012,-39.23,2945,20230726,12.05,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2945,12.05,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230921,090456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3360,55,2,1.66,101793050,30298,21.84,3295,3410,3295,4295,2315,3305,3359.75,1.41,0,11184,3378,3341,3303,3266,3228,3322,3247,115,990,500,2110,5,1,23000000,773,46.03,1.38,12,0.13,73.00,2431.00,5430,20221012,-38.12,2945,20230726,14.09,5340,-37.08,20230209,2945,14.09,20230726,5430,-38.12,20221012,2945,14.09,20230726,6.14,N,052220,500,115 억,,325319,N,N,0,N,00,N
|
|
20230920,160455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-20,5,-0.60,417482250,126518,88.14,3320,3340,3265,4320,2330,3325,3299.76,1.32,0,21948,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,760,45.27,1.36,12,0.55,73.00,2431.00,5430,20221012,-39.13,2945,20230726,12.22,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2945,12.22,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,150443,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,0,3,0.00,384372925,116536,81.19,3320,3340,3265,4320,2330,3325,3298.32,1.32,0,16895,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,765,45.55,1.37,12,0.51,73.00,2431.00,5430,20221012,-38.77,2945,20230726,12.90,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2945,12.90,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,140449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-20,5,-0.60,367791975,111546,77.71,3320,3340,3265,4320,2330,3325,3297.22,1.32,0,16273,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,760,45.27,1.36,12,0.48,73.00,2431.00,5430,20221012,-39.13,2945,20230726,12.22,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2945,12.22,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,130446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-20,5,-0.60,337261390,102300,71.27,3320,3340,3265,4320,2330,3325,3296.79,1.32,0,15711,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,760,45.27,1.36,12,0.44,73.00,2431.00,5430,20221012,-39.13,2945,20230726,12.22,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2945,12.22,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,120444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-20,5,-0.60,332523225,100871,70.27,3320,3340,3265,4320,2330,3325,3296.52,1.32,0,16369,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,760,45.27,1.36,12,0.44,73.00,2431.00,5430,20221012,-39.13,2945,20230726,12.22,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2945,12.22,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,110449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3300,-25,5,-0.75,318400510,96597,67.30,3320,3340,3265,4320,2330,3325,3296.17,1.32,0,14918,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,759,45.21,1.36,12,0.42,73.00,2431.00,5430,20221012,-39.23,2945,20230726,12.05,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2945,12.05,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,100441,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3300,-25,5,-0.75,200608080,60879,42.41,3320,3340,3265,4320,2330,3325,3295.19,1.32,0,8848,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,759,45.21,1.36,12,0.26,73.00,2431.00,5430,20221012,-39.23,2945,20230726,12.05,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2945,12.05,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230920,090446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,-15,5,-0.45,37086965,11178,7.79,3320,3340,3300,4320,2330,3325,3317.85,1.32,0,4782,3371,3347,3326,3302,3281,3360,3315,115,995,500,2120,5,1,23000000,761,45.34,1.36,12,0.05,73.00,2431.00,5430,20221012,-39.04,2945,20230726,12.39,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2945,12.39,20230726,6.27,N,052220,500,115 억,,303382,N,N,0,N,00,N
|
|
20230919,160444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,-5,5,-0.15,470200910,141633,118.99,3305,3350,3305,4325,2335,3330,3319.85,1.23,0,20513,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,765,45.55,1.37,12,0.62,73.00,2431.00,5430,20221012,-38.77,2945,20230726,12.90,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2945,12.90,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,150445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3340,10,2,0.30,421257265,126964,106.67,3305,3340,3305,4325,2335,3330,3317.93,1.23,0,16696,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,768,45.75,1.37,12,0.55,73.00,2431.00,5430,20221012,-38.49,2945,20230726,13.41,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2945,13.41,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,140442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3330,0,3,0.00,375338625,113193,95.10,3305,3335,3305,4325,2335,3330,3315.92,1.23,0,14075,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,766,45.62,1.37,12,0.49,73.00,2431.00,5430,20221012,-38.67,2945,20230726,13.07,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2945,13.07,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,130437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3330,0,3,0.00,325762055,98241,82.54,3305,3335,3305,4325,2335,3330,3315.95,1.23,0,13729,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,766,45.62,1.37,12,0.43,73.00,2431.00,5430,20221012,-38.67,2945,20230726,13.07,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2945,13.07,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,120449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3320,-10,5,-0.30,311282680,93882,78.87,3305,3335,3305,4325,2335,3330,3315.68,1.23,0,13035,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,764,45.48,1.37,12,0.41,73.00,2431.00,5430,20221012,-38.86,2945,20230726,12.73,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2945,12.73,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,110448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3320,-10,5,-0.30,235952650,71169,59.79,3305,3335,3305,4325,2335,3330,3315.39,1.23,0,11737,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,764,45.48,1.37,12,0.31,73.00,2431.00,5430,20221012,-38.86,2945,20230726,12.73,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2945,12.73,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,100444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3330,0,3,0.00,144391325,43537,36.58,3305,3335,3305,4325,2335,3330,3316.52,1.23,0,3826,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,766,45.62,1.37,12,0.19,73.00,2431.00,5430,20221012,-38.67,2945,20230726,13.07,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2945,13.07,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230919,090444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-25,5,-0.75,26411140,7981,6.71,3305,3330,3305,4325,2335,3330,3309.25,1.23,0,2947,3403,3366,3348,3311,3293,3357,3302,115,995,500,2130,5,1,23000000,760,45.27,1.36,12,0.03,73.00,2431.00,5430,20221012,-39.13,2945,20230726,12.22,5340,-38.11,20230209,2945,12.22,20230726,5430,-39.13,20221012,2945,12.22,20230726,6.29,N,052220,500,115 억,,282869,N,N,0,N,00,N
|
|
20230918,160445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3330,-10,5,-0.30,399182365,119009,94.71,3330,3385,3330,4340,2340,3340,3354.34,1.18,0,12223,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,766,45.62,1.37,12,0.52,73.00,2431.00,5430,20221012,-38.67,2945,20230726,13.07,5340,-37.64,20230209,2945,13.07,20230726,5430,-38.67,20221012,2945,13.07,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,150442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3345,5,2,0.15,349890005,104239,82.95,3330,3385,3330,4340,2340,3340,3356.63,1.18,0,6791,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,769,45.82,1.38,12,0.45,73.00,2431.00,5430,20221012,-38.40,2945,20230726,13.58,5340,-37.36,20230209,2945,13.58,20230726,5430,-38.40,20221012,2945,13.58,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,140455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3335,-5,5,-0.15,277850900,82710,65.82,3330,3385,3330,4340,2340,3340,3359.36,1.18,0,3033,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.36,73.00,2431.00,5430,20221012,-38.58,2945,20230726,13.24,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2945,13.24,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,130444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3370,30,2,0.90,244228665,72668,57.83,3330,3385,3330,4340,2340,3340,3360.91,1.18,0,1553,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,775,46.16,1.39,12,0.32,73.00,2431.00,5430,20221012,-37.94,2945,20230726,14.43,5340,-36.89,20230209,2945,14.43,20230726,5430,-37.94,20221012,2945,14.43,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,120444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3365,25,2,0.75,215796055,64205,51.09,3330,3385,3330,4340,2340,3340,3361.07,1.18,0,923,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,774,46.10,1.38,12,0.28,73.00,2431.00,5430,20221012,-38.03,2945,20230726,14.26,5340,-36.99,20230209,2945,14.26,20230726,5430,-38.03,20221012,2945,14.26,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,110445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3350,10,2,0.30,187922455,55894,44.48,3330,3385,3330,4340,2340,3340,3362.15,1.18,0,-932,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,771,45.89,1.38,12,0.24,73.00,2431.00,5430,20221012,-38.31,2945,20230726,13.75,5340,-37.27,20230209,2945,13.75,20230726,5430,-38.31,20221012,2945,13.75,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,100440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3370,30,2,0.90,122184130,36341,28.92,3330,3385,3330,4340,2340,3340,3362.21,1.18,0,3734,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,775,46.16,1.39,12,0.16,73.00,2431.00,5430,20221012,-37.94,2945,20230726,14.43,5340,-36.89,20230209,2945,14.43,20230726,5430,-37.94,20221012,2945,14.43,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230918,090437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3335,-5,5,-0.15,12685950,3808,3.03,3330,3360,3330,4340,2340,3340,3331.21,1.18,0,313,3436,3387,3346,3297,3256,3412,3322,115,1000,500,2130,5,1,23000000,767,45.68,1.37,12,0.02,73.00,2431.00,5430,20221012,-38.58,2945,20230726,13.24,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2945,13.24,20230726,6.46,N,052220,500,115 억,,271726,N,N,0,N,00,N
|
|
20230915,160441,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3340,15,2,0.45,415803095,124226,69.76,3310,3395,3305,4320,2330,3325,3347.25,1.05,0,31338,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,768,45.75,1.37,12,0.54,73.00,2431.00,5430,20221012,-38.49,2945,20230726,13.41,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2945,13.41,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,150444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3335,10,2,0.30,384745130,114922,64.54,3310,3395,3305,4320,2330,3325,3347.88,1.05,0,28533,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,767,45.68,1.37,12,0.50,73.00,2431.00,5430,20221012,-38.58,2945,20230726,13.24,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2945,13.24,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,140440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3345,20,2,0.60,322808760,96345,54.10,3310,3395,3305,4320,2330,3325,3350.55,1.05,0,22652,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,769,45.82,1.38,12,0.42,73.00,2431.00,5430,20221012,-38.40,2945,20230726,13.58,5340,-37.36,20230209,2945,13.58,20230726,5430,-38.40,20221012,2945,13.58,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,130438,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3365,40,2,1.20,271461660,80954,45.46,3310,3395,3305,4320,2330,3325,3353.28,1.05,0,23117,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,774,46.10,1.38,12,0.35,73.00,2431.00,5430,20221012,-38.03,2945,20230726,14.26,5340,-36.99,20230209,2945,14.26,20230726,5430,-38.03,20221012,2945,14.26,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,120444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3375,50,2,1.50,245714820,73286,41.15,3310,3395,3305,4320,2330,3325,3352.82,1.05,0,21843,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,776,46.23,1.39,12,0.32,73.00,2431.00,5430,20221012,-37.85,2945,20230726,14.60,5340,-36.80,20230209,2945,14.60,20230726,5430,-37.85,20221012,2945,14.60,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,110446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3385,60,2,1.80,217246790,64833,36.41,3310,3395,3305,4320,2330,3325,3350.87,1.05,0,21907,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,779,46.37,1.39,12,0.28,73.00,2431.00,5430,20221012,-37.66,2945,20230726,14.94,5340,-36.61,20230209,2945,14.94,20230726,5430,-37.66,20221012,2945,14.94,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,100445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3375,50,2,1.50,152592310,45621,25.62,3310,3385,3305,4320,2330,3325,3344.78,1.05,0,17424,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,776,46.23,1.39,12,0.20,73.00,2431.00,5430,20221012,-37.85,2945,20230726,14.60,5340,-36.80,20230209,2945,14.60,20230726,5430,-37.85,20221012,2945,14.60,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230915,090437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3340,15,2,0.45,41833295,12619,7.09,3310,3340,3305,4320,2330,3325,3315.10,1.05,0,3838,3378,3351,3318,3291,3258,3365,3305,115,995,500,2120,5,1,23000000,768,45.75,1.37,12,0.05,73.00,2431.00,5430,20221012,-38.49,2945,20230726,13.41,5340,-37.45,20230209,2945,13.41,20230726,5430,-38.49,20221012,2945,13.41,20230726,6.62,N,052220,500,115 억,,240388,N,N,0,N,00,N
|
|
20230914,160441,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,0,3,0.00,582889500,176094,54.30,3285,3345,3285,4320,2330,3325,3310.03,0.75,0,69001,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,765,45.55,1.37,12,0.77,73.00,2431.00,5430,20221012,-38.77,2945,20230726,12.90,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2945,12.90,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,150433,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3320,-5,5,-0.15,562873905,170072,52.44,3285,3345,3285,4320,2330,3325,3309.62,0.75,0,66907,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,764,45.48,1.37,12,0.74,73.00,2431.00,5430,20221012,-38.86,2945,20230726,12.73,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2945,12.73,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,140434,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3320,-5,5,-0.15,432907065,130952,40.38,3285,3330,3285,4320,2330,3325,3305.85,0.75,0,61298,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,764,45.48,1.37,12,0.57,73.00,2431.00,5430,20221012,-38.86,2945,20230726,12.73,5340,-37.83,20230209,2945,12.73,20230726,5430,-38.86,20221012,2945,12.73,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,130429,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3315,-10,5,-0.30,320419580,96993,29.91,3285,3330,3285,4320,2330,3325,3303.53,0.75,0,47441,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,762,45.41,1.36,12,0.42,73.00,2431.00,5430,20221012,-38.95,2945,20230726,12.56,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2945,12.56,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,120439,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3315,-10,5,-0.30,289380730,87619,27.02,3285,3330,3285,4320,2330,3325,3302.72,0.75,0,46378,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,762,45.41,1.36,12,0.38,73.00,2431.00,5430,20221012,-38.95,2945,20230726,12.56,5340,-37.92,20230209,2945,12.56,20230726,5430,-38.95,20221012,2945,12.56,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,110434,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3300,-25,5,-0.75,160043480,48459,14.94,3285,3330,3285,4320,2330,3325,3302.66,0.75,0,21188,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,759,45.21,1.36,12,0.21,73.00,2431.00,5430,20221012,-39.23,2945,20230726,12.05,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2945,12.05,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,100429,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,-15,5,-0.45,83618285,25294,7.80,3285,3330,3285,4320,2330,3325,3305.85,0.75,0,15381,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,761,45.34,1.36,12,0.11,73.00,2431.00,5430,20221012,-39.04,2945,20230726,12.39,5340,-38.01,20230209,2945,12.39,20230726,5430,-39.04,20221012,2945,12.39,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230914,090437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3300,-25,5,-0.75,5867925,1783,0.55,3285,3305,3285,4320,2330,3325,3291.04,0.75,0,70,3538,3431,3333,3226,3128,3485,3280,115,995,500,2120,5,1,23000000,759,45.21,1.36,12,0.01,73.00,2431.00,5430,20221012,-39.23,2945,20230726,12.05,5340,-38.20,20230209,2945,12.05,20230726,5430,-39.23,20221012,2945,12.05,20230726,6.46,N,052220,500,115 억,,171387,N,N,0,N,00,N
|
|
20230913,160440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,55,2,1.68,1058376585,320685,85.80,3255,3440,3235,4250,2290,3270,3300.34,0.59,0,34535,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,765,45.55,1.37,12,1.39,73.00,2431.00,5430,20221012,-38.77,2945,20230726,12.90,5340,-37.73,20230209,2945,12.90,20230726,5430,-38.77,20221012,2945,12.90,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,150435,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3265,-5,5,-0.15,960162650,290737,77.78,3255,3440,3235,4250,2290,3270,3302.51,0.59,0,34475,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,751,44.73,1.34,12,1.26,73.00,2431.00,5430,20221012,-39.87,2945,20230726,10.87,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2945,10.87,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,140437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3285,15,2,0.46,570989485,172077,46.04,3255,3440,3235,4250,2290,3270,3318.22,0.59,0,18116,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,756,45.00,1.35,12,0.75,73.00,2431.00,5430,20221012,-39.50,2945,20230726,11.54,5340,-38.48,20230209,2945,11.54,20230726,5430,-39.50,20221012,2945,11.54,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,130426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3290,20,2,0.61,534256490,160897,43.05,3255,3440,3235,4250,2290,3270,3320.49,0.59,0,17429,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,757,45.07,1.35,12,0.70,73.00,2431.00,5430,20221012,-39.41,2945,20230726,11.71,5340,-38.39,20230209,2945,11.71,20230726,5430,-39.41,20221012,2945,11.71,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,120438,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3295,25,2,0.76,495766385,149228,39.92,3255,3440,3235,4250,2290,3270,3322.21,0.59,0,19752,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,758,45.14,1.36,12,0.65,73.00,2431.00,5430,20221012,-39.32,2945,20230726,11.88,5340,-38.30,20230209,2945,11.88,20230726,5430,-39.32,20221012,2945,11.88,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,110436,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3275,5,2,0.15,466377095,140277,37.53,3255,3440,3235,4250,2290,3270,3324.69,0.59,0,17355,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,753,44.86,1.35,12,0.61,73.00,2431.00,5430,20221012,-39.69,2945,20230726,11.21,5340,-38.67,20230209,2945,11.21,20230726,5430,-39.69,20221012,2945,11.21,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,100430,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3360,90,2,2.75,335220005,100500,26.89,3255,3440,3235,4250,2290,3270,3335.52,0.59,0,14469,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,773,46.03,1.38,12,0.44,73.00,2431.00,5430,20221012,-38.12,2945,20230726,14.09,5340,-37.08,20230209,2945,14.09,20230726,5430,-38.12,20221012,2945,14.09,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230913,090426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3265,-5,5,-0.15,14073995,4332,1.16,3255,3265,3235,4250,2290,3270,3248.84,0.59,0,1106,3493,3381,3313,3201,3133,3347,3167,115,980,500,2090,5,1,23000000,751,44.73,1.34,12,0.02,73.00,2431.00,5430,20221012,-39.87,2945,20230726,10.87,5340,-38.86,20230209,2945,10.87,20230726,5430,-39.87,20221012,2945,10.87,20230726,6.56,N,052220,500,115 억,,136846,N,N,0,N,00,N
|
|
20230912,160424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3270,-115,5,-3.40,1233240985,370845,144.32,3360,3425,3245,4400,2370,3385,3325.82,0.28,0,74496,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,752,44.79,1.35,12,1.61,73.00,2431.00,5430,20221012,-39.78,2945,20230726,11.04,5340,-38.76,20230209,2945,11.04,20230726,5430,-39.78,20221012,2945,11.04,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,150433,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3280,-105,5,-3.10,1148970985,345098,134.30,3360,3425,3245,4400,2370,3385,3329.40,0.28,0,68424,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,754,44.93,1.35,12,1.50,73.00,2431.00,5430,20221012,-39.59,2945,20230726,11.38,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2945,11.38,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,140431,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3275,-110,5,-3.25,939415615,281351,109.49,3360,3425,3245,4400,2370,3385,3338.95,0.28,0,59736,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,753,44.86,1.35,12,1.22,73.00,2431.00,5430,20221012,-39.69,2945,20230726,11.21,5340,-38.67,20230209,2945,11.21,20230726,5430,-39.69,20221012,2945,11.21,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,130428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3280,-105,5,-3.10,882726840,264093,102.77,3360,3425,3245,4400,2370,3385,3342.48,0.28,0,60677,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,754,44.93,1.35,12,1.15,73.00,2431.00,5430,20221012,-39.59,2945,20230726,11.38,5340,-38.58,20230209,2945,11.38,20230726,5430,-39.59,20221012,2945,11.38,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,120424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3335,-50,5,-1.48,608965070,180785,70.35,3360,3425,3335,4400,2370,3385,3368.45,0.28,0,53404,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,767,45.68,1.37,12,0.79,73.00,2431.00,5430,20221012,-38.58,2945,20230726,13.24,5340,-37.55,20230209,2945,13.24,20230726,5430,-38.58,20221012,2945,13.24,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,110428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3345,-40,5,-1.18,559179985,165885,64.55,3360,3425,3335,4400,2370,3385,3370.89,0.28,0,58213,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,769,45.82,1.38,12,0.72,73.00,2431.00,5430,20221012,-38.40,2945,20230726,13.58,5340,-37.36,20230209,2945,13.58,20230726,5430,-38.40,20221012,2945,13.58,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,100426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3400,15,2,0.44,333229610,98525,38.34,3360,3425,3350,4400,2370,3385,3382.18,0.28,0,29633,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,782,46.58,1.40,12,0.43,73.00,2431.00,5430,20221012,-37.38,2945,20230726,15.45,5340,-36.33,20230209,2945,15.45,20230726,5430,-37.38,20221012,2945,15.45,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230912,090433,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3360,-25,5,-0.74,39993605,11893,4.63,3360,3385,3360,4400,2370,3385,3362.79,0.28,0,3219,3491,3437,3411,3357,3331,3425,3345,115,1015,500,2160,5,1,23000000,773,46.03,1.38,12,0.05,73.00,2431.00,5430,20221012,-38.12,2945,20230726,14.09,5340,-37.08,20230209,2945,14.09,20230726,5430,-38.12,20221012,2945,14.09,20230726,6.75,N,052220,500,115 억,,63451,N,N,0,N,00,N
|
|
20230911,160424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3385,-65,5,-1.88,858985695,251747,14.56,3440,3465,3385,4485,2415,3450,3412.18,0.30,0,-5923,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,779,46.37,1.39,12,1.09,73.00,2431.00,5430,20221012,-37.66,2935,20220908,15.33,5340,-36.61,20230209,2945,14.94,20230726,5430,-37.66,20221012,2945,14.94,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,150430,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3395,-55,5,-1.59,830901850,243463,14.08,3440,3465,3385,4485,2415,3450,3412.84,0.30,0,-7185,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,781,46.51,1.40,12,1.06,73.00,2431.00,5430,20221012,-37.48,2935,20220908,15.67,5340,-36.42,20230209,2945,15.28,20230726,5430,-37.48,20221012,2945,15.28,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,140436,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3410,-40,5,-1.16,699693230,204798,11.84,3440,3465,3390,4485,2415,3450,3416.50,0.30,0,-4030,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,784,46.71,1.40,12,0.89,73.00,2431.00,5430,20221012,-37.20,2935,20220908,16.18,5340,-36.14,20230209,2945,15.79,20230726,5430,-37.20,20221012,2945,15.79,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,130420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3430,-20,5,-0.58,643204735,188217,10.89,3440,3465,3390,4485,2415,3450,3417.35,0.30,0,-5053,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,789,46.99,1.41,12,0.82,73.00,2431.00,5430,20221012,-36.83,2935,20220908,16.87,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2945,16.47,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,120427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3430,-20,5,-0.58,584541305,171065,9.89,3440,3465,3390,4485,2415,3450,3417.07,0.30,0,-6220,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,789,46.99,1.41,12,0.74,73.00,2431.00,5430,20221012,-36.83,2935,20220908,16.87,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2945,16.47,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,110417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3430,-20,5,-0.58,540877385,158287,9.15,3440,3465,3390,4485,2415,3450,3417.06,0.30,0,-5325,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,789,46.99,1.41,12,0.69,73.00,2431.00,5430,20221012,-36.83,2935,20220908,16.87,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2945,16.47,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,100420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3410,-40,5,-1.16,265625630,77527,4.48,3440,3455,3410,4485,2415,3450,3426.22,0.30,0,679,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,784,46.71,1.40,12,0.34,73.00,2431.00,5430,20221012,-37.20,2935,20220908,16.18,5340,-36.14,20230209,2945,15.79,20230726,5430,-37.20,20221012,2945,15.79,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230911,090419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3445,-5,5,-0.14,31261980,9121,0.53,3440,3450,3420,4485,2415,3450,3427.40,0.30,0,3259,3790,3620,3510,3340,3230,3565,3285,115,1035,500,2200,5,1,23000000,792,47.19,1.42,12,0.04,73.00,2431.00,5430,20221012,-36.56,2935,20220908,17.38,5340,-35.49,20230209,2945,16.98,20230726,5430,-36.56,20221012,2945,16.98,20230726,6.90,N,052220,500,115 억,,69353,N,N,0,N,00,N
|
|
20230908,160425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3450,-95,5,-2.68,6080442565,1710115,125.58,3485,3680,3400,4605,2485,3545,3555.65,0.21,0,20078,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,794,47.26,1.42,12,7.44,73.00,2431.00,5430,20221012,-36.46,2900,20220907,18.97,5340,-35.39,20230209,2945,17.15,20230726,5430,-36.46,20221012,2935,17.55,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,150427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3440,-105,5,-2.96,5965150640,1676720,123.13,3485,3680,3400,4605,2485,3545,3557.66,0.21,0,19577,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,791,47.12,1.42,12,7.29,73.00,2431.00,5430,20221012,-36.65,2900,20220907,18.62,5340,-35.58,20230209,2945,16.81,20230726,5430,-36.65,20221012,2935,17.21,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,140427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3445,-100,5,-2.82,5859630850,1646061,120.88,3485,3680,3400,4605,2485,3545,3559.83,0.21,0,19511,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,792,47.19,1.42,12,7.16,73.00,2431.00,5430,20221012,-36.56,2900,20220907,18.79,5340,-35.49,20230209,2945,16.98,20230726,5430,-36.56,20221012,2935,17.38,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,130427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3440,-105,5,-2.96,5756006155,1615947,118.67,3485,3680,3400,4605,2485,3545,3562.05,0.21,0,19542,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,791,47.12,1.42,12,7.03,73.00,2431.00,5430,20221012,-36.65,2900,20220907,18.62,5340,-35.58,20230209,2945,16.81,20230726,5430,-36.65,20221012,2935,17.21,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,120434,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3470,-75,5,-2.12,5535771500,1552045,113.98,3485,3680,3400,4605,2485,3545,3566.82,0.21,0,15412,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,798,47.53,1.43,12,6.75,73.00,2431.00,5430,20221012,-36.10,2900,20220907,19.66,5340,-35.02,20230209,2945,17.83,20230726,5430,-36.10,20221012,2935,18.23,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,110429,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3510,-35,5,-0.99,5304250600,1485368,109.08,3485,3680,3400,4605,2485,3545,3571.08,0.21,0,19228,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,807,48.08,1.44,12,6.46,73.00,2431.00,5430,20221012,-35.36,2900,20220907,21.03,5340,-34.27,20230209,2945,19.19,20230726,5430,-35.36,20221012,2935,19.59,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,100425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3595,50,2,1.41,4323228815,1206779,88.62,3485,3680,3400,4605,2485,3545,3582.59,0.21,0,-1841,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,827,49.25,1.48,12,5.25,73.00,2431.00,5430,20221012,-33.79,2900,20220907,23.97,5340,-32.68,20230209,2945,22.07,20230726,5430,-33.79,20221012,2935,22.49,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230908,090432,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3430,-115,5,-3.24,298394695,86359,6.34,3485,3485,3400,4605,2485,3545,3450.45,0.21,0,-2002,3685,3615,3510,3440,3335,3650,3475,115,1060,500,2260,5,1,23000000,789,46.99,1.41,12,0.38,73.00,2431.00,5430,20221012,-36.83,2900,20220907,18.28,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2935,16.87,20220908,7.08,N,052220,500,115 억,,49328,N,N,0,N,00,N
|
|
20230907,160423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3545,90,2,2.60,3648407660,1040772,470.75,3415,3580,3405,4490,2420,3455,3504.98,0.34,0,-29487,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,815,48.56,1.46,12,4.53,73.00,2431.00,5430,20221012,-34.71,2900,20220907,22.24,5340,-33.61,20230209,2945,20.37,20230726,5430,-34.71,20221012,2900,22.24,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,150424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3490,35,2,1.01,3373132265,962612,435.40,3415,3580,3405,4490,2420,3455,3504.25,0.34,0,-35533,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,803,47.81,1.44,12,4.19,73.00,2431.00,5430,20221012,-35.73,2900,20220907,20.34,5340,-34.64,20230209,2945,18.51,20230726,5430,-35.73,20221012,2900,20.34,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,140422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3535,80,2,2.32,2216796610,634190,286.85,3415,3580,3405,4490,2420,3455,3495.61,0.34,0,-14581,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,813,48.42,1.45,12,2.76,73.00,2431.00,5430,20221012,-34.90,2900,20220907,21.90,5340,-33.80,20230209,2945,20.03,20230726,5430,-34.90,20221012,2900,21.90,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,130424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3450,-5,5,-0.14,1963354485,561565,254.00,3415,3580,3405,4490,2420,3455,3496.37,0.34,0,-12605,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,794,47.26,1.42,12,2.44,73.00,2431.00,5430,20221012,-36.46,2900,20220907,18.97,5340,-35.39,20230209,2945,17.15,20230726,5430,-36.46,20221012,2900,18.97,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,120430,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3465,10,2,0.29,1860481390,531701,240.49,3415,3580,3405,4490,2420,3455,3499.28,0.34,0,-11443,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,797,47.47,1.43,12,2.31,73.00,2431.00,5430,20221012,-36.19,2900,20220907,19.48,5340,-35.11,20230209,2945,17.66,20230726,5430,-36.19,20221012,2900,19.48,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,110428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3480,25,2,0.72,1733283845,494857,223.83,3415,3580,3405,4490,2420,3455,3502.79,0.34,0,-10781,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,800,47.67,1.43,12,2.15,73.00,2431.00,5430,20221012,-35.91,2900,20220907,20.00,5340,-34.83,20230209,2945,18.17,20230726,5430,-35.91,20221012,2900,20.00,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,100425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3420,-35,5,-1.01,323719805,93992,42.51,3415,3485,3405,4490,2420,3455,3443.88,0.34,0,18897,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,787,46.85,1.41,12,0.41,73.00,2431.00,5430,20221012,-37.02,2900,20220907,17.93,5340,-35.96,20230209,2945,16.13,20230726,5430,-37.02,20221012,2900,17.93,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230907,090429,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3420,-35,5,-1.01,72139635,21101,9.54,3415,3435,3405,4490,2420,3455,3414.99,0.34,0,-1771,3515,3485,3450,3420,3385,3500,3435,115,1035,500,2210,5,1,23000000,787,46.85,1.41,12,0.09,73.00,2431.00,5430,20221012,-37.02,2900,20220907,17.93,5340,-35.96,20230209,2945,16.13,20230726,5430,-37.02,20221012,2900,17.93,20220907,6.58,N,052220,500,115 억,,78729,N,N,0,N,00,N
|
|
20230906,160423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3455,15,2,0.44,722693150,209732,13.30,3440,3480,3415,4470,2410,3440,3445.70,0.18,0,37632,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,795,47.33,1.42,12,0.91,73.00,2431.00,5430,20221012,-36.37,2900,20220907,19.14,5340,-35.30,20230209,2945,17.32,20230726,5430,-36.37,20221012,2900,19.14,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,150422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3430,-10,5,-0.29,656515055,190487,12.08,3440,3480,3415,4470,2410,3440,3446.51,0.18,0,37642,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,789,46.99,1.41,12,0.83,73.00,2431.00,5430,20221012,-36.83,2900,20220907,18.28,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2900,18.28,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,140425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3445,5,2,0.15,524718965,152045,9.64,3440,3480,3415,4470,2410,3440,3451.08,0.18,0,35830,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,792,47.19,1.42,12,0.66,73.00,2431.00,5430,20221012,-36.56,2900,20220907,18.79,5340,-35.49,20230209,2945,16.98,20230726,5430,-36.56,20221012,2900,18.79,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,130422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3430,-10,5,-0.29,480974050,139331,8.83,3440,3480,3415,4470,2410,3440,3452.02,0.18,0,35670,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,789,46.99,1.41,12,0.61,73.00,2431.00,5430,20221012,-36.83,2900,20220907,18.28,5340,-35.77,20230209,2945,16.47,20230726,5430,-36.83,20221012,2900,18.28,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,120428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3440,0,3,0.00,436530720,126374,8.01,3440,3480,3415,4470,2410,3440,3454.28,0.18,0,32142,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,791,47.12,1.42,12,0.55,73.00,2431.00,5430,20221012,-36.65,2900,20220907,18.62,5340,-35.58,20230209,2945,16.81,20230726,5430,-36.65,20221012,2900,18.62,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,110427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3470,30,2,0.87,318598630,92163,5.84,3440,3480,3415,4470,2410,3440,3456.90,0.18,0,24208,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,798,47.53,1.43,12,0.40,73.00,2431.00,5430,20221012,-36.10,2900,20220907,19.66,5340,-35.02,20230209,2945,17.83,20230726,5430,-36.10,20221012,2900,19.66,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,100415,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3470,30,2,0.87,240217090,69540,4.41,3440,3480,3415,4470,2410,3440,3454.37,0.18,0,24050,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,798,47.53,1.43,12,0.30,73.00,2431.00,5430,20221012,-36.10,2900,20220907,19.66,5340,-35.02,20230209,2945,17.83,20230726,5430,-36.10,20221012,2900,19.66,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230906,090418,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3445,5,2,0.15,27463625,7972,0.51,3440,3460,3440,4470,2410,3440,3445.01,0.18,0,149,3896,3667,3541,3312,3186,3605,3250,115,1030,500,2200,5,1,23000000,792,47.19,1.42,12,0.03,73.00,2431.00,5430,20221012,-36.56,2900,20220907,18.79,5340,-35.49,20230209,2945,16.98,20230726,5430,-36.56,20221012,2900,18.79,20220907,6.52,N,052220,500,115 억,,41097,N,N,0,N,00,N
|
|
20230905,160417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3440,-75,5,-2.13,5624580660,1564303,417.93,3625,3770,3415,4565,2465,3515,3596.00,1.79,0,-371153,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,791,47.12,1.42,12,6.80,73.00,2431.00,5430,20221012,-36.65,2900,20220907,18.62,5340,-35.58,20230209,2945,16.81,20230726,5430,-36.65,20221012,2900,18.62,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,150429,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3435,-80,5,-2.28,5512634960,1531735,409.23,3625,3770,3435,4565,2465,3515,3598.96,1.79,0,-372628,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,790,47.05,1.41,12,6.66,73.00,2431.00,5430,20221012,-36.74,2900,20220907,18.45,5340,-35.67,20230209,2945,16.64,20230726,5430,-36.74,20221012,2900,18.45,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,140426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3495,-20,5,-0.57,5167455645,1431818,382.54,3625,3770,3465,4565,2465,3515,3609.03,1.79,0,-372433,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,804,47.88,1.44,12,6.23,73.00,2431.00,5430,20221012,-35.64,2900,20220907,20.52,5340,-34.55,20230209,2945,18.68,20230726,5430,-35.64,20221012,2900,20.52,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,130409,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3485,-30,5,-0.85,4976829660,1377410,368.00,3625,3770,3465,4565,2465,3515,3613.20,1.79,0,-370066,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,802,47.74,1.43,12,5.99,73.00,2431.00,5430,20221012,-35.82,2900,20220907,20.17,5340,-34.74,20230209,2945,18.34,20230726,5430,-35.82,20221012,2900,20.17,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,120417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3490,-25,5,-0.71,4843919050,1339173,357.78,3625,3770,3465,4565,2465,3515,3617.12,1.79,0,-368589,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,803,47.81,1.44,12,5.82,73.00,2431.00,5430,20221012,-35.73,2900,20220907,20.34,5340,-34.64,20230209,2945,18.51,20230726,5430,-35.73,20221012,2900,20.34,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,110421,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3480,-35,5,-1.00,4766523240,1316955,351.85,3625,3770,3465,4565,2465,3515,3619.37,1.79,0,-367187,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,800,47.67,1.43,12,5.73,73.00,2431.00,5430,20221012,-35.91,2900,20220907,20.00,5340,-34.83,20230209,2945,18.17,20230726,5430,-35.91,20221012,2900,20.00,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,100416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3530,15,2,0.43,4421479585,1218382,325.51,3625,3770,3515,4565,2465,3515,3629.00,1.79,0,-357495,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,812,48.36,1.45,12,5.30,73.00,2431.00,5430,20221012,-34.99,2900,20220907,21.72,5340,-33.90,20230209,2945,19.86,20230726,5430,-34.99,20221012,2900,21.72,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230905,090412,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3635,120,2,3.41,2776105165,757266,202.32,3625,3770,3560,4565,2465,3515,3666.01,1.79,0,-192504,3618,3566,3498,3446,3378,3592,3472,115,1050,500,2240,5,1,23000000,836,49.79,1.50,12,3.29,73.00,2431.00,5430,20221012,-33.06,2900,20220907,25.34,5340,-31.93,20230209,2945,23.43,20230726,5430,-33.06,20221012,2900,25.34,20220907,6.62,N,052220,500,115 억,,412520,N,N,0,N,00,N
|
|
20230904,160413,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3515,15,2,0.43,1293853065,371566,89.35,3500,3550,3430,4550,2450,3500,3481.80,1.94,0,-58493,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,808,48.15,1.45,12,1.62,73.00,2431.00,5430,20221012,-35.27,2900,20220907,21.21,5340,-34.18,20230209,2945,19.35,20230726,5430,-35.27,20221012,2900,21.21,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,150407,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3480,-20,5,-0.57,1154555300,331558,79.73,3500,3550,3430,4550,2450,3500,3482.18,1.94,0,-58268,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,800,47.67,1.43,12,1.44,73.00,2431.00,5430,20221012,-35.91,2900,20220907,20.00,5340,-34.83,20230209,2945,18.17,20230726,5430,-35.91,20221012,2900,20.00,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,140403,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3495,-5,5,-0.14,1066260910,306157,73.62,3500,3550,3430,4550,2450,3500,3482.69,1.94,0,-49903,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,804,47.88,1.44,12,1.33,73.00,2431.00,5430,20221012,-35.64,2900,20220907,20.52,5340,-34.55,20230209,2945,18.68,20230726,5430,-35.64,20221012,2900,20.52,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,130412,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3450,-50,5,-1.43,729687725,209900,50.47,3500,3535,3430,4550,2450,3500,3476.29,1.94,0,-38458,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,794,47.26,1.42,12,0.91,73.00,2431.00,5430,20221012,-36.46,2900,20220907,18.97,5340,-35.39,20230209,2945,17.15,20230726,5430,-36.46,20221012,2900,18.97,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,120406,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3465,-35,5,-1.00,584008400,167609,40.30,3500,3535,3455,4550,2450,3500,3484.29,1.94,0,-27940,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,797,47.47,1.43,12,0.73,73.00,2431.00,5430,20221012,-36.19,2900,20220907,19.48,5340,-35.11,20230209,2945,17.66,20230726,5430,-36.19,20221012,2900,19.48,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,110400,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3475,-25,5,-0.71,447829145,128344,30.86,3500,3535,3455,4550,2450,3500,3489.23,1.94,0,-18493,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,799,47.60,1.43,12,0.56,73.00,2431.00,5430,20221012,-36.00,2900,20220907,19.83,5340,-34.93,20230209,2945,18.00,20230726,5430,-36.00,20221012,2900,19.83,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,100401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3485,-15,5,-0.43,242586800,69304,16.67,3500,3535,3480,4550,2450,3500,3500.33,1.94,0,-9745,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,802,47.74,1.43,12,0.30,73.00,2431.00,5430,20221012,-35.82,2900,20220907,20.17,5340,-34.74,20230209,2945,18.34,20230726,5430,-35.82,20221012,2900,20.17,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230904,090409,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3480,-20,5,-0.57,56893710,16288,3.92,3500,3505,3480,4550,2450,3500,3492.70,1.94,0,-3328,3626,3562,3521,3457,3416,3542,3437,115,1050,500,2240,5,1,23000000,800,47.67,1.43,12,0.07,73.00,2431.00,5430,20221012,-35.91,2900,20220907,20.00,5340,-34.83,20230209,2945,18.17,20230726,5430,-35.91,20221012,2900,20.00,20220907,6.31,N,052220,500,115 억,,447069,N,N,0,N,00,N
|
|
20230901,160401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3500,-40,5,-1.13,1447669535,410371,53.30,3515,3585,3480,4600,2480,3540,3527.77,2.00,0,-14396,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,805,47.95,1.44,12,1.78,73.00,2431.00,5430,20221012,-35.54,2900,20220907,20.69,5340,-34.46,20230209,2945,18.85,20230726,5430,-35.54,20221012,2900,20.69,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,150410,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3485,-55,5,-1.55,1276139750,361249,46.92,3515,3585,3480,4600,2480,3540,3532.51,2.00,0,-8624,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,802,47.74,1.43,12,1.57,73.00,2431.00,5430,20221012,-35.82,2900,20220907,20.17,5340,-34.74,20230209,2945,18.34,20230726,5430,-35.82,20221012,2900,20.17,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,140407,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3495,-45,5,-1.27,1023663080,288850,37.51,3515,3585,3495,4600,2480,3540,3543.97,2.00,0,-7587,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,804,47.88,1.44,12,1.26,73.00,2431.00,5430,20221012,-35.64,2900,20220907,20.52,5340,-34.55,20230209,2945,18.68,20230726,5430,-35.64,20221012,2900,20.52,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,130400,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3525,-15,5,-0.42,824522010,232101,30.14,3515,3585,3515,4600,2480,3540,3552.60,2.00,0,-6837,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,811,48.29,1.45,12,1.01,73.00,2431.00,5430,20221012,-35.08,2900,20220907,21.55,5340,-33.99,20230209,2945,19.69,20230726,5430,-35.08,20221012,2900,21.55,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,120401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3550,10,2,0.28,673512310,189410,24.60,3515,3585,3515,4600,2480,3540,3556.11,2.00,0,-3725,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,817,48.63,1.46,12,0.82,73.00,2431.00,5430,20221012,-34.62,2900,20220907,22.41,5340,-33.52,20230209,2945,20.54,20230726,5430,-34.62,20221012,2900,22.41,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,110403,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3550,10,2,0.28,543153025,152580,19.82,3515,3585,3515,4600,2480,3540,3560.20,2.00,0,2939,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,817,48.63,1.46,12,0.66,73.00,2431.00,5430,20221012,-34.62,2900,20220907,22.41,5340,-33.52,20230209,2945,20.54,20230726,5430,-34.62,20221012,2900,22.41,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,100401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3560,20,2,0.56,369988940,104067,13.52,3515,3585,3515,4600,2480,3540,3555.77,2.00,0,8755,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,819,48.77,1.46,12,0.45,73.00,2431.00,5430,20221012,-34.44,2900,20220907,22.76,5340,-33.33,20230209,2945,20.88,20230726,5430,-34.44,20221012,2900,22.76,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|
|
20230901,090356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3555,15,2,0.42,83611965,23665,3.07,3515,3580,3515,4600,2480,3540,3532.12,2.00,0,3708,3743,3641,3583,3481,3423,3612,3452,115,1060,500,2260,5,1,23000000,818,48.70,1.46,12,0.10,73.00,2431.00,5430,20221012,-34.53,2900,20220907,22.59,5340,-33.43,20230209,2945,20.71,20230726,5430,-34.53,20221012,2900,22.59,20220907,6.01,N,052220,500,115 억,,460366,N,N,0,N,00,N
|