118 lines
49 KiB
CSV
118 lines
49 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
|
|
20240123,120532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,25,2,0.80,124723555,40017,64.76,3115,3195,3080,4045,2185,3115,3116.76,0.89,0,9857,3175,3145,3095,3065,3015,3160,3080,115,930,500,2240,5,1,23000000,722,43.01,1.29,12,0.17,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,3230,-2.79,20240111,3015,4.15,20240118,5340,-41.20,20230209,2755,13.97,20231030,4.39,N,052220,500,115 억,,204080,N,N,0,N,00,N
|
|
20240123,110530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,5,2,0.16,121344410,38937,63.01,3115,3195,3080,4045,2185,3115,3116.43,0.89,0,9264,3175,3145,3095,3065,3015,3160,3080,115,930,500,2240,5,1,23000000,718,42.74,1.28,12,0.17,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,3230,-3.41,20240111,3015,3.48,20240118,5340,-41.57,20230209,2755,13.25,20231030,4.39,N,052220,500,115 억,,204080,N,N,0,N,00,N
|
|
20240123,100530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-20,5,-0.64,92641945,29695,48.05,3115,3195,3080,4045,2185,3115,3119.78,0.89,0,4256,3175,3145,3095,3065,3015,3160,3080,115,930,500,2240,5,1,23000000,712,42.40,1.27,12,0.13,73.00,2431.00,5340,20230209,-42.04,2755,20231030,12.34,3230,-4.18,20240111,3015,2.65,20240118,5340,-42.04,20230209,2755,12.34,20231030,4.39,N,052220,500,115 억,,204080,N,N,0,N,00,N
|
|
20240123,090530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,5,2,0.16,49983900,15897,25.73,3115,3195,3115,4045,2185,3115,3144.23,0.89,0,-1819,3175,3145,3095,3065,3015,3160,3080,115,930,500,2240,5,1,23000000,718,42.74,1.28,12,0.07,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,3230,-3.41,20240111,3015,3.48,20240118,5340,-41.57,20230209,2755,13.25,20231030,4.39,N,052220,500,115 억,,204080,N,N,0,N,00,N
|
|
20240119,160526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,15,2,0.49,148758720,48508,66.70,3065,3110,3015,3980,2150,3065,3066.11,0.88,0,9683,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,708,42.19,1.27,12,0.21,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,3230,-4.64,20240111,3015,2.16,20240119,5340,-42.32,20230209,2755,11.80,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,150528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,10,2,0.33,126705245,41342,56.85,3065,3110,3015,3980,2150,3065,3064.81,0.88,0,10646,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,707,42.12,1.26,12,0.18,73.00,2431.00,5340,20230209,-42.42,2755,20231030,11.62,3230,-4.80,20240111,3015,1.99,20240119,5340,-42.42,20230209,2755,11.62,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,140527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-5,5,-0.16,111012360,36227,49.81,3065,3110,3015,3980,2150,3065,3064.35,0.88,0,12636,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,704,41.92,1.26,12,0.16,73.00,2431.00,5340,20230209,-42.70,2755,20231030,11.07,3230,-5.26,20240111,3015,1.49,20240119,5340,-42.70,20230209,2755,11.07,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,130527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,0,3,0.00,104944580,34241,47.08,3065,3110,3015,3980,2150,3065,3064.88,0.88,0,14285,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,705,41.99,1.26,12,0.15,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,3230,-5.11,20240111,3015,1.66,20240119,5340,-42.60,20230209,2755,11.25,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,120530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,5,2,0.16,99848640,32575,44.79,3065,3110,3015,3980,2150,3065,3065.19,0.88,0,15227,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,706,42.05,1.26,12,0.14,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,3230,-4.95,20240111,3015,1.82,20240119,5340,-42.51,20230209,2755,11.43,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,110529,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,10,2,0.33,95136900,31033,42.67,3065,3110,3015,3980,2150,3065,3065.67,0.88,0,15180,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,707,42.12,1.26,12,0.13,73.00,2431.00,5340,20230209,-42.42,2755,20231030,11.62,3230,-4.80,20240111,3015,1.99,20240119,5340,-42.42,20230209,2755,11.62,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,100533,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,5,2,0.16,86047280,28066,38.59,3065,3110,3015,3980,2150,3065,3065.89,0.88,0,14019,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,706,42.05,1.26,12,0.12,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,3230,-4.95,20240111,3015,1.82,20240119,5340,-42.51,20230209,2755,11.43,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240119,090526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,20,2,0.65,22093960,7222,9.93,3065,3085,3050,3980,2150,3065,3059.26,0.88,0,5285,3131,3097,3056,3022,2981,3115,3040,115,915,500,2200,5,1,23000000,710,42.26,1.27,12,0.03,73.00,2431.00,5340,20230209,-42.23,2755,20231030,11.98,3230,-4.49,20240111,3015,2.32,20240118,5340,-42.23,20230209,2755,11.98,20231030,4.46,N,052220,500,115 억,,203396,N,N,0,N,00,N
|
|
20240118,160526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,-5,5,-0.16,215622930,70887,68.89,3040,3090,3015,3990,2150,3070,3041.78,0.87,0,2198,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,705,41.99,1.26,12,0.31,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,3230,-5.11,20240111,3015,1.66,20240118,5340,-42.60,20230209,2755,11.25,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,150526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,-5,5,-0.16,193742540,63745,61.95,3040,3090,3015,3990,2150,3070,3039.34,0.87,0,4209,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,705,41.99,1.26,12,0.28,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,3230,-5.11,20240111,3015,1.66,20240118,5340,-42.60,20230209,2755,11.25,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,140526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,-25,5,-0.81,149844535,49252,47.86,3040,3090,3015,3990,2150,3070,3042.41,0.87,0,-3993,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,700,41.71,1.25,12,0.21,73.00,2431.00,5340,20230209,-42.98,2755,20231030,10.53,3230,-5.73,20240111,3015,1.00,20240118,5340,-42.98,20230209,2755,10.53,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,130526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,-15,5,-0.49,106915105,35114,34.12,3040,3090,3020,3990,2150,3070,3044.80,0.87,0,-509,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,703,41.85,1.26,12,0.15,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,3230,-5.42,20240111,3020,1.16,20240118,5340,-42.79,20230209,2755,10.89,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,120528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-10,5,-0.33,53465460,17494,17.00,3040,3090,3035,3990,2150,3070,3056.22,0.87,0,-1907,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,704,41.92,1.26,12,0.08,73.00,2431.00,5340,20230209,-42.70,2755,20231030,11.07,3230,-5.26,20240111,3030,0.99,20240117,5340,-42.70,20230209,2755,11.07,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,110528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,5,2,0.16,33554505,10989,10.68,3040,3090,3035,3990,2150,3070,3053.46,0.87,0,-853,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,707,42.12,1.26,12,0.05,73.00,2431.00,5340,20230209,-42.42,2755,20231030,11.62,3230,-4.80,20240111,3030,1.49,20240117,5340,-42.42,20230209,2755,11.62,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,100526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3065,-5,5,-0.16,23676040,7769,7.55,3040,3090,3035,3990,2150,3070,3047.50,0.87,0,-2120,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,705,41.99,1.26,12,0.03,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,3230,-5.11,20240111,3030,1.16,20240117,5340,-42.60,20230209,2755,11.25,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240118,090526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,-15,5,-0.49,17521995,5750,5.59,3040,3090,3035,3990,2150,3070,3047.30,0.87,0,-872,3223,3146,3088,3011,2953,3117,2982,115,920,500,2210,5,1,23000000,703,41.85,1.26,12,0.03,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,3230,-5.42,20240111,3030,0.83,20240117,5340,-42.79,20230209,2755,10.89,20231030,4.46,N,052220,500,115 억,,201215,N,N,0,N,00,N
|
|
20240117,160524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,-100,5,-3.15,276654190,90292,78.60,3165,3165,3030,4120,2220,3170,3063.99,1.04,0,-36967,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,706,42.05,1.26,12,0.39,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,3230,-4.95,20240111,3030,1.32,20240117,5340,-42.51,20230209,2755,11.43,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,150527,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,-115,5,-3.63,206231745,67240,58.53,3165,3165,3030,4120,2220,3170,3067.10,1.04,0,-34066,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,703,41.85,1.26,12,0.29,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,3230,-5.42,20240111,3030,0.83,20240117,5340,-42.79,20230209,2755,10.89,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,140525,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,-115,5,-3.63,173440385,56462,49.15,3165,3165,3040,4120,2220,3170,3071.81,1.04,0,-33359,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,703,41.85,1.26,12,0.25,73.00,2431.00,5340,20230209,-42.79,2755,20231030,10.89,3230,-5.42,20240111,3040,0.49,20240117,5340,-42.79,20230209,2755,10.89,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,130526,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-125,5,-3.94,149371245,48573,42.28,3165,3165,3040,4120,2220,3170,3075.19,1.04,0,-31662,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,700,41.71,1.25,12,0.21,73.00,2431.00,5340,20230209,-42.98,2755,20231030,10.53,3230,-5.73,20240111,3040,0.16,20240117,5340,-42.98,20230209,2755,10.53,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,120527,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,-105,5,-3.31,124366440,40386,35.15,3165,3165,3050,4120,2220,3170,3079.44,1.04,0,-27697,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,705,41.99,1.26,12,0.18,73.00,2431.00,5340,20230209,-42.60,2755,20231030,11.25,3230,-5.11,20240111,3050,0.49,20240117,5340,-42.60,20230209,2755,11.25,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,110527,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-90,5,-2.84,96323840,31227,27.18,3165,3165,3060,4120,2220,3170,3084.63,1.04,0,-21479,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,708,42.19,1.27,12,0.14,73.00,2431.00,5340,20230209,-42.32,2755,20231030,11.80,3230,-4.64,20240111,3060,0.65,20240117,5340,-42.32,20230209,2755,11.80,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,100524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,-100,5,-3.15,59626500,19278,16.78,3165,3165,3070,4120,2220,3170,3092.98,1.04,0,-13001,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,706,42.05,1.26,12,0.08,73.00,2431.00,5340,20230209,-42.51,2755,20231030,11.43,3230,-4.95,20240111,3070,0.00,20240117,5340,-42.51,20230209,2755,11.43,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240117,090526,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-60,5,-1.89,10056135,3198,2.78,3165,3165,3110,4120,2220,3170,3144.51,1.04,0,-1500,3243,3206,3148,3111,3053,3217,3122,115,950,500,2280,5,1,23000000,715,42.60,1.28,12,0.01,73.00,2431.00,5340,20230209,-41.76,2755,20231030,12.89,3230,-3.72,20240111,3090,0.65,20240116,5340,-41.76,20230209,2755,12.89,20231030,4.50,N,052220,500,115 억,,239008,N,N,0,N,00,N
|
|
20240116,160524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,-20,5,-0.63,290218585,92706,118.35,3170,3185,3090,4145,2235,3190,3130.53,1.14,0,-19807,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,729,43.42,1.30,12,0.40,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3230,-1.86,20240111,3090,2.59,20240116,5340,-40.64,20230209,2755,15.06,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,150523,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-70,5,-2.19,207041035,66394,84.76,3170,3185,3090,4145,2235,3190,3118.37,1.14,0,-12739,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,718,42.74,1.28,12,0.29,73.00,2431.00,5340,20230209,-41.57,2755,20231030,13.25,3230,-3.41,20240111,3090,0.97,20240116,5340,-41.57,20230209,2755,13.25,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,140525,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-75,5,-2.35,174311715,55823,71.27,3170,3185,3095,4145,2235,3190,3122.58,1.14,0,-13576,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,716,42.67,1.28,12,0.24,73.00,2431.00,5340,20230209,-41.67,2755,20231030,13.07,3230,-3.56,20240111,3095,0.65,20240116,5340,-41.67,20230209,2755,13.07,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,130524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-65,5,-2.04,148368100,47456,60.58,3170,3185,3100,4145,2235,3190,3126.44,1.14,0,-14636,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,719,42.81,1.29,12,0.21,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,3230,-3.25,20240111,3100,0.81,20240116,5340,-41.48,20230209,2755,13.43,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,120524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-55,5,-1.72,100324520,31980,40.83,3170,3185,3100,4145,2235,3190,3137.10,1.14,0,-14306,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,721,42.95,1.29,12,0.14,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,3230,-2.94,20240111,3100,1.13,20240116,5340,-41.29,20230209,2755,13.79,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,110523,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3140,-50,5,-1.57,97856520,31191,39.82,3170,3185,3100,4145,2235,3190,3137.33,1.14,0,-14131,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,722,43.01,1.29,12,0.14,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,3230,-2.79,20240111,3100,1.29,20240116,5340,-41.20,20230209,2755,13.97,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,100524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-65,5,-2.04,54930895,17416,22.23,3170,3185,3120,4145,2235,3190,3154.05,1.14,0,-9198,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,719,42.81,1.29,12,0.08,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,3230,-3.25,20240111,3100,0.81,20240115,5340,-41.48,20230209,2755,13.43,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240116,090522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,-20,5,-0.63,14585570,4584,5.85,3170,3185,3155,4145,2235,3190,3181.84,1.14,0,-457,3250,3220,3160,3130,3070,3235,3145,115,955,500,2290,5,1,23000000,729,43.42,1.30,12,0.02,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3230,-1.86,20240111,3100,2.26,20240115,5340,-40.64,20230209,2755,15.06,20231030,4.47,N,052220,500,115 억,,261831,N,N,0,N,00,N
|
|
20240115,160522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,0,3,0.00,246294380,78315,71.87,3185,3190,3100,4145,2235,3190,3144.89,1.22,0,-18349,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,734,43.70,1.31,12,0.34,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3230,-1.24,20240111,3100,2.90,20240115,5340,-40.26,20230209,2755,15.79,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,150523,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-60,5,-1.88,181937125,57969,53.20,3185,3190,3100,4145,2235,3190,3138.52,1.22,0,-12866,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,720,42.88,1.29,12,0.25,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,3230,-3.10,20240111,3100,0.97,20240115,5340,-41.39,20230209,2755,13.61,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,140524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-60,5,-1.88,170948675,54441,49.96,3185,3190,3100,4145,2235,3190,3140.07,1.22,0,-12272,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,720,42.88,1.29,12,0.24,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,3230,-3.10,20240111,3100,0.97,20240115,5340,-41.39,20230209,2755,13.61,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,130522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3140,-50,5,-1.57,120563165,38242,35.09,3185,3190,3130,4145,2235,3190,3152.64,1.22,0,-11090,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,722,43.01,1.29,12,0.17,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,3230,-2.79,20240111,3110,0.96,20240104,5340,-41.20,20230209,2755,13.97,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,120522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3150,-40,5,-1.25,92541300,29310,26.90,3185,3190,3135,4145,2235,3190,3157.33,1.22,0,-4841,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,725,43.15,1.30,12,0.13,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3230,-2.48,20240111,3110,1.29,20240104,5340,-41.01,20230209,2755,14.34,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,110522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3150,-40,5,-1.25,90984240,28814,26.44,3185,3190,3135,4145,2235,3190,3157.64,1.22,0,-4701,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,725,43.15,1.30,12,0.13,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3230,-2.48,20240111,3110,1.29,20240104,5340,-41.01,20230209,2755,14.34,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,100520,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3155,-35,5,-1.10,67208250,21248,19.50,3185,3190,3145,4145,2235,3190,3163.04,1.22,0,-1622,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,726,43.22,1.30,12,0.09,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,3230,-2.32,20240111,3110,1.45,20240104,5340,-40.92,20230209,2755,14.52,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240115,090522,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,-20,5,-0.63,37973310,11976,10.99,3185,3190,3145,4145,2235,3190,3170.78,1.22,0,-2133,3256,3222,3186,3152,3116,3205,3135,115,955,500,2290,5,1,23000000,729,43.42,1.30,12,0.05,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3230,-1.86,20240111,3110,1.93,20240104,5340,-40.64,20230209,2755,15.06,20231030,4.45,N,052220,500,115 억,,280211,N,N,0,N,00,N
|
|
20240112,160519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,-15,5,-0.47,200993480,63203,132.09,3205,3220,3150,4165,2245,3205,3180.13,1.30,0,-18017,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,734,43.70,1.31,12,0.27,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3230,-1.24,20240111,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,150521,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3185,-20,5,-0.62,186682875,58711,122.71,3205,3220,3150,4165,2245,3205,3179.69,1.30,0,-17050,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,733,43.63,1.31,12,0.26,73.00,2431.00,5340,20230209,-40.36,2755,20231030,15.61,3230,-1.39,20240111,3110,2.41,20240104,5340,-40.36,20230209,2755,15.61,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,140520,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3185,-20,5,-0.62,177246040,55748,116.51,3205,3220,3150,4165,2245,3205,3179.42,1.30,0,-16613,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,733,43.63,1.31,12,0.24,73.00,2431.00,5340,20230209,-40.36,2755,20231030,15.61,3230,-1.39,20240111,3110,2.41,20240104,5340,-40.36,20230209,2755,15.61,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,130518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,-15,5,-0.47,167892200,52804,110.36,3205,3220,3150,4165,2245,3205,3179.54,1.30,0,-14290,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,734,43.70,1.31,12,0.23,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3230,-1.24,20240111,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,120521,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3185,-20,5,-0.62,165138225,51938,108.55,3205,3220,3150,4165,2245,3205,3179.53,1.30,0,-13722,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,733,43.63,1.31,12,0.23,73.00,2431.00,5340,20230209,-40.36,2755,20231030,15.61,3230,-1.39,20240111,3110,2.41,20240104,5340,-40.36,20230209,2755,15.61,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,110519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3175,-30,5,-0.94,163333255,51370,107.36,3205,3220,3150,4165,2245,3205,3179.55,1.30,0,-13301,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,730,43.49,1.31,12,0.22,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,3230,-1.70,20240111,3110,2.09,20240104,5340,-40.54,20230209,2755,15.25,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,100519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,-35,5,-1.09,98805820,30921,64.62,3205,3220,3155,4165,2245,3205,3195.43,1.30,0,-12236,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,729,43.42,1.30,12,0.13,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3230,-1.86,20240111,3110,1.93,20240104,5340,-40.64,20230209,2755,15.06,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240112,090518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3220,15,2,0.47,39827960,12408,25.93,3205,3220,3170,4165,2245,3205,3209.86,1.30,0,34,3251,3227,3206,3182,3161,3240,3195,115,960,500,2300,5,1,23000000,741,44.11,1.32,12,0.05,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,3230,-0.31,20240111,3110,3.54,20240104,5340,-39.70,20230209,2755,16.88,20231030,4.46,N,052220,500,115 억,,298207,N,N,0,N,00,N
|
|
20240111,160516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3205,5,2,0.16,112811505,35275,48.61,3200,3230,3185,4160,2240,3200,3198.06,1.29,0,1941,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,737,43.90,1.32,12,0.15,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,3230,-0.77,20240111,3110,3.05,20240104,5340,-39.98,20230209,2755,16.33,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,150519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,-5,5,-0.16,88946595,27821,38.34,3200,3230,3185,4160,2240,3200,3197.10,1.29,0,1873,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,735,43.77,1.31,12,0.12,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,3230,-1.08,20240111,3110,2.73,20240104,5340,-40.17,20230209,2755,15.97,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,140518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3205,5,2,0.16,82389360,25766,35.50,3200,3230,3185,4160,2240,3200,3197.60,1.29,0,1282,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,737,43.90,1.32,12,0.11,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,3230,-0.77,20240111,3110,3.05,20240104,5340,-39.98,20230209,2755,16.33,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,130516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,-5,5,-0.16,77960955,24383,33.60,3200,3230,3185,4160,2240,3200,3197.35,1.29,0,978,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,735,43.77,1.31,12,0.11,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,3230,-1.08,20240111,3110,2.73,20240104,5340,-40.17,20230209,2755,15.97,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,120517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3205,5,2,0.16,69379105,21703,29.91,3200,3230,3185,4160,2240,3200,3196.75,1.29,0,789,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,737,43.90,1.32,12,0.09,73.00,2431.00,5340,20230209,-39.98,2755,20231030,16.33,3230,-0.77,20240111,3110,3.05,20240104,5340,-39.98,20230209,2755,16.33,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,110519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,0,3,0.00,58536560,18307,25.23,3200,3230,3185,4160,2240,3200,3197.50,1.29,0,948,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,736,43.84,1.32,12,0.08,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,3230,-0.93,20240111,3110,2.89,20240104,5340,-40.07,20230209,2755,16.15,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,100518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,-10,5,-0.31,55566110,17377,23.94,3200,3230,3185,4160,2240,3200,3197.68,1.29,0,1011,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,734,43.70,1.31,12,0.08,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3230,-1.24,20240111,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240111,090516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3215,15,2,0.47,10869285,3378,4.65,3200,3230,3185,4160,2240,3200,3217.67,1.29,0,-16,3253,3226,3193,3166,3133,3240,3180,115,960,500,2300,5,1,23000000,739,44.04,1.32,12,0.01,73.00,2431.00,5340,20230209,-39.79,2755,20231030,16.70,3230,-0.46,20240111,3110,3.38,20240104,5340,-39.79,20230209,2755,16.70,20231030,4.49,N,052220,500,115 억,,296266,N,N,0,N,00,N
|
|
20240110,160515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,10,2,0.31,160893115,50508,57.69,3160,3220,3160,4145,2235,3190,3185.48,1.28,0,2430,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,736,43.84,1.32,12,0.22,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,3220,0.00,20240105,3110,2.89,20240104,5340,-40.07,20230209,2755,16.15,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,150517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3180,-10,5,-0.31,137600920,43202,49.35,3160,3220,3160,4145,2235,3190,3185.06,1.28,0,1671,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,731,43.56,1.31,12,0.19,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,3220,0.00,20240105,3110,2.25,20240104,5340,-40.45,20230209,2755,15.43,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,140518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,0,3,0.00,100246135,31446,35.92,3160,3220,3160,4145,2235,3190,3187.88,1.28,0,-1970,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,734,43.70,1.31,12,0.14,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3220,0.00,20240105,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,130516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,5,2,0.16,91623375,28741,32.83,3160,3220,3160,4145,2235,3190,3187.90,1.28,0,-2365,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,735,43.77,1.31,12,0.12,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,3220,0.00,20240105,3110,2.73,20240104,5340,-40.17,20230209,2755,15.97,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,120517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,10,2,0.31,75713680,23751,27.13,3160,3220,3160,4145,2235,3190,3187.81,1.28,0,-1091,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,736,43.84,1.32,12,0.10,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,3220,0.00,20240105,3110,2.89,20240104,5340,-40.07,20230209,2755,16.15,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,110516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,10,2,0.31,70995730,22274,25.44,3160,3220,3160,4145,2235,3190,3187.38,1.28,0,-739,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,736,43.84,1.32,12,0.10,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,3220,0.00,20240105,3110,2.89,20240104,5340,-40.07,20230209,2755,16.15,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,100515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,5,2,0.16,60196595,18890,21.58,3160,3220,3160,4145,2235,3190,3186.69,1.28,0,-778,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,735,43.77,1.31,12,0.08,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,3220,0.00,20240105,3110,2.73,20240104,5340,-40.17,20230209,2755,15.97,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240110,090515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,10,2,0.31,41449060,13013,14.86,3160,3220,3160,4145,2235,3190,3185.20,1.28,0,248,3223,3206,3178,3161,3133,3215,3170,115,955,500,2290,5,1,23000000,736,43.84,1.32,12,0.06,73.00,2431.00,5340,20230209,-40.07,2755,20231030,16.15,3220,0.00,20240105,3110,2.89,20240104,5340,-40.07,20230209,2755,16.15,20231030,4.49,N,052220,500,115 억,,293836,N,N,0,N,00,N
|
|
20240109,160514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,30,2,0.95,276419445,87116,136.37,3165,3195,3150,4105,2215,3160,3173.00,1.05,0,51148,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,734,43.70,1.31,12,0.38,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3220,-0.93,20240105,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,150515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,35,2,1.11,272610110,85922,134.50,3165,3195,3150,4105,2215,3160,3172.76,1.05,0,50644,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,735,43.77,1.31,12,0.37,73.00,2431.00,5340,20230209,-40.17,2755,20231030,15.97,3220,-0.78,20240105,3110,2.73,20240104,5340,-40.17,20230209,2755,15.97,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,140515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,30,2,0.95,260605105,82158,128.61,3165,3195,3150,4105,2215,3160,3172.00,1.05,0,47261,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,734,43.70,1.31,12,0.36,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3220,-0.93,20240105,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,130515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3175,15,2,0.47,148660845,46932,73.47,3165,3190,3150,4105,2215,3160,3167.58,1.05,0,25322,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,730,43.49,1.31,12,0.20,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,3220,-1.40,20240105,3110,2.09,20240104,5340,-40.54,20230209,2755,15.25,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,120519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3175,15,2,0.47,116792785,36888,57.74,3165,3190,3150,4105,2215,3160,3166.15,1.05,0,19069,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,730,43.49,1.31,12,0.16,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,3220,-1.40,20240105,3110,2.09,20240104,5340,-40.54,20230209,2755,15.25,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,110515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3180,20,2,0.63,99112545,31319,49.03,3165,3190,3150,4105,2215,3160,3164.61,1.05,0,17173,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,731,43.56,1.31,12,0.14,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,3220,-1.24,20240105,3110,2.25,20240104,5340,-40.45,20230209,2755,15.43,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,100515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3160,0,3,0.00,32666120,10325,16.16,3165,3190,3150,4105,2215,3160,3163.79,1.05,0,2174,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.04,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3220,-1.86,20240105,3110,1.61,20240104,5340,-40.82,20230209,2755,14.70,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240109,090515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3185,25,2,0.79,17720695,5599,8.76,3165,3190,3150,4105,2215,3160,3164.97,1.05,0,3531,3213,3186,3163,3136,3113,3175,3125,115,945,500,2270,5,1,23000000,733,43.63,1.31,12,0.02,73.00,2431.00,5340,20230209,-40.36,2755,20231030,15.61,3220,-1.09,20240105,3110,2.41,20240104,5340,-40.36,20230209,2755,15.61,20231030,4.52,N,052220,500,115 억,,242197,N,N,0,N,00,N
|
|
20240108,160514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3160,-5,5,-0.16,201810785,63787,132.26,3165,3190,3140,4110,2220,3165,3163.82,0.92,0,30272,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.28,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3220,-1.86,20240105,3110,1.61,20240104,5340,-40.82,20230209,2755,14.70,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,150515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3165,0,3,0.00,198537375,62752,130.12,3165,3190,3140,4110,2220,3165,3163.84,0.92,0,30263,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,728,43.36,1.30,12,0.27,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3220,-1.71,20240105,3110,1.77,20240104,5340,-40.73,20230209,2755,14.88,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,140514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,5,2,0.16,195651520,61840,128.22,3165,3190,3140,4110,2220,3165,3163.83,0.92,0,30271,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,729,43.42,1.30,12,0.27,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3220,-1.55,20240105,3110,1.93,20240104,5340,-40.64,20230209,2755,15.06,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,130514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,5,2,0.16,191120505,60404,125.25,3165,3190,3140,4110,2220,3165,3164.04,0.92,0,30104,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,729,43.42,1.30,12,0.26,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3220,-1.55,20240105,3110,1.93,20240104,5340,-40.64,20230209,2755,15.06,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,120515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3180,15,2,0.47,180789110,57139,118.48,3165,3190,3140,4110,2220,3165,3164.02,0.92,0,29716,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,731,43.56,1.31,12,0.25,73.00,2431.00,5340,20230209,-40.45,2755,20231030,15.43,3220,-1.24,20240105,3110,2.25,20240104,5340,-40.45,20230209,2755,15.43,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,110516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,5,2,0.16,158895630,50237,104.17,3165,3190,3140,4110,2220,3165,3162.92,0.92,0,26612,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,729,43.42,1.30,12,0.22,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3220,-1.55,20240105,3110,1.93,20240104,5340,-40.64,20230209,2755,15.06,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,100516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3160,-5,5,-0.16,59007280,18697,38.77,3165,3185,3140,4110,2220,3165,3155.98,0.92,0,-824,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.08,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3220,-1.86,20240105,3110,1.61,20240104,5340,-40.82,20230209,2755,14.70,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240108,090514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3150,-15,5,-0.47,10113770,3184,6.60,3165,3185,3150,4110,2220,3165,3176.44,0.92,0,-963,3258,3211,3173,3126,3088,3235,3150,115,945,500,2270,5,1,23000000,725,43.15,1.30,12,0.01,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3220,-2.17,20240105,3110,1.29,20240104,5340,-41.01,20230209,2755,14.34,20231030,4.52,N,052220,500,115 억,,211483,N,N,0,N,00,N
|
|
20240105,160514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3165,10,2,0.32,151507985,47772,132.06,3155,3220,3135,4100,2210,3155,3171.48,0.93,0,-2469,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,728,43.36,1.30,12,0.21,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3220,-1.71,20240105,3110,1.77,20240104,5340,-40.73,20230209,2755,14.88,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,150515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3160,5,2,0.16,148288105,46754,129.24,3155,3220,3135,4100,2210,3155,3171.67,0.93,0,-2330,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.20,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3220,-1.86,20240105,3110,1.61,20240104,5340,-40.82,20230209,2755,14.70,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,140512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3165,10,2,0.32,139164400,43858,121.24,3155,3220,3135,4100,2210,3155,3173.07,0.93,0,-925,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,728,43.36,1.30,12,0.19,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3220,-1.71,20240105,3110,1.77,20240104,5340,-40.73,20230209,2755,14.88,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,130514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3165,10,2,0.32,129317280,40740,112.62,3155,3220,3135,4100,2210,3155,3174.21,0.93,0,59,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,728,43.36,1.30,12,0.18,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3220,-1.71,20240105,3110,1.77,20240104,5340,-40.73,20230209,2755,14.88,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,120514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3175,20,2,0.63,125574565,39555,109.34,3155,3220,3135,4100,2210,3155,3174.68,0.93,0,60,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,730,43.49,1.31,12,0.17,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,3220,-1.40,20240105,3110,2.09,20240104,5340,-40.54,20230209,2755,15.25,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,110512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,35,2,1.11,115538295,36375,100.55,3155,3220,3135,4100,2210,3155,3176.31,0.93,0,130,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,734,43.70,1.31,12,0.16,73.00,2431.00,5340,20230209,-40.26,2755,20231030,15.79,3220,-0.93,20240105,3110,2.57,20240104,5340,-40.26,20230209,2755,15.79,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,100516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3150,-5,5,-0.16,25628175,8123,22.45,3155,3165,3135,4100,2210,3155,3155.01,0.93,0,-1100,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,725,43.15,1.30,12,0.04,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3185,-1.10,20240103,3110,1.29,20240104,5340,-41.01,20230209,2755,14.34,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240105,090513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3160,5,2,0.16,7619790,2412,6.67,3155,3160,3150,4100,2210,3155,3159.12,0.93,0,-226,3185,3170,3140,3125,3095,3177,3132,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.01,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3185,-0.78,20240103,3110,1.61,20240104,5340,-40.82,20230209,2755,14.70,20231030,4.52,N,052220,500,115 억,,214033,N,N,0,N,00,N
|
|
20240104,160511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3155,0,3,0.00,113409175,36175,92.02,3140,3155,3110,4100,2210,3155,3134.99,0.98,0,-10520,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,726,43.22,1.30,12,0.16,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,3185,-0.94,20240103,3110,1.45,20240104,5340,-40.92,20230209,2755,14.52,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,150512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-25,5,-0.79,70675940,22613,57.52,3140,3155,3110,4100,2210,3155,3125.46,0.98,0,-7643,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,720,42.88,1.29,12,0.10,73.00,2431.00,5340,20230209,-41.39,2755,20231030,13.61,3185,-1.73,20240103,3110,0.64,20240104,5340,-41.39,20230209,2755,13.61,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,140512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-20,5,-0.63,67731885,21671,55.12,3140,3155,3110,4100,2210,3155,3125.46,0.98,0,-6845,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,721,42.95,1.29,12,0.09,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,3185,-1.57,20240103,3110,0.80,20240104,5340,-41.29,20230209,2755,13.79,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,130512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-20,5,-0.63,66860925,21393,54.42,3140,3155,3110,4100,2210,3155,3125.36,0.98,0,-6595,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,721,42.95,1.29,12,0.09,73.00,2431.00,5340,20230209,-41.29,2755,20231030,13.79,3185,-1.57,20240103,3110,0.80,20240104,5340,-41.29,20230209,2755,13.79,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,120510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3140,-15,5,-0.48,57912330,18526,47.12,3140,3155,3110,4100,2210,3155,3126.00,0.98,0,-6398,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,722,43.01,1.29,12,0.08,73.00,2431.00,5340,20230209,-41.20,2755,20231030,13.97,3185,-1.41,20240103,3110,0.96,20240104,5340,-41.20,20230209,2755,13.97,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,110511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-30,5,-0.95,55767345,17839,45.38,3140,3155,3110,4100,2210,3155,3126.15,0.98,0,-6085,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,719,42.81,1.29,12,0.08,73.00,2431.00,5340,20230209,-41.48,2755,20231030,13.43,3185,-1.88,20240103,3110,0.48,20240104,5340,-41.48,20230209,2755,13.43,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,100511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3145,-10,5,-0.32,19653035,6258,15.92,3140,3155,3120,4100,2210,3155,3140.47,0.98,0,-3036,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,723,43.08,1.29,12,0.03,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,3185,-1.26,20240103,3115,0.96,20240102,5340,-41.10,20230209,2755,14.16,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240104,090512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3150,-5,5,-0.16,11955430,3806,9.68,3140,3155,3120,4100,2210,3155,3141.21,0.98,0,-1474,3205,3180,3160,3135,3115,3170,3125,115,945,500,2270,5,1,23000000,725,43.15,1.30,12,0.02,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3185,-1.10,20240103,3115,1.12,20240102,5340,-41.01,20230209,2755,14.34,20231030,4.54,N,052220,500,115 억,,224573,N,N,0,N,00,N
|
|
20240103,160510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-10,5,-0.32,49227840,15598,32.92,3165,3185,3140,4110,2220,3165,3156.04,0.99,0,-2152,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,726,43.22,1.30,12,0.07,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,3185,-0.94,20240103,3115,1.28,20240102,5340,-40.92,20230209,2755,14.52,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,150509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-10,5,-0.32,46088670,14603,30.82,3165,3185,3140,4110,2220,3165,3156.11,0.99,0,-2062,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,726,43.22,1.30,12,0.06,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,3185,-0.94,20240103,3115,1.28,20240102,5340,-40.92,20230209,2755,14.52,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,140507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-10,5,-0.32,33169655,10502,22.17,3165,3185,3140,4110,2220,3165,3158.41,0.99,0,-2001,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,726,43.22,1.30,12,0.05,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,3185,-0.94,20240103,3115,1.28,20240102,5340,-40.92,20230209,2755,14.52,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,130509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-5,5,-0.16,32324860,10234,21.60,3165,3185,3140,4110,2220,3165,3158.58,0.99,0,-1991,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.04,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3185,-0.78,20240103,3115,1.44,20240102,5340,-40.82,20230209,2755,14.70,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,120512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-5,5,-0.16,31017360,9819,20.72,3165,3185,3140,4110,2220,3165,3158.91,0.99,0,-1605,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.04,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3185,-0.78,20240103,3115,1.44,20240102,5340,-40.82,20230209,2755,14.70,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,110509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-5,5,-0.16,21926670,6932,14.63,3165,3185,3145,4110,2220,3165,3163.11,0.99,0,-2100,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,727,43.29,1.30,12,0.03,73.00,2431.00,5340,20230209,-40.82,2755,20231030,14.70,3185,-0.78,20240103,3115,1.44,20240102,5340,-40.82,20230209,2755,14.70,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,100508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,0,3,0.00,15415535,4866,10.27,3165,3185,3145,4110,2220,3165,3168.01,0.99,0,-432,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,728,43.36,1.30,12,0.02,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3185,-0.63,20240103,3115,1.61,20240102,5340,-40.73,20230209,2755,14.88,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240103,090508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,10,2,0.32,2058680,649,1.37,3165,3185,3150,4110,2220,3165,3172.08,0.99,0,-111,3211,3187,3151,3127,3091,3200,3140,115,945,500,2270,5,1,23000000,730,43.49,1.31,12,0.00,73.00,2431.00,5340,20230209,-40.54,2755,20231030,15.25,3185,-0.31,20240103,3115,1.93,20240102,5340,-40.54,20230209,2755,15.25,20231030,4.55,N,052220,500,115 억,,226743,N,N,0,N,00,N
|
|
20240102,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,20,2,0.64,105788350,33518,56.44,3135,3175,3115,4085,2205,3145,3156.17,0.93,0,13808,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,728,43.36,1.30,12,0.15,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3175,-0.31,20240102,3115,1.61,20240102,5340,-40.73,20230209,2755,14.88,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,150508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,20,2,0.64,89156705,28258,47.59,3135,3175,3115,4085,2205,3145,3155.10,0.93,0,11195,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,728,43.36,1.30,12,0.12,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3175,-0.31,20240102,3115,1.61,20240102,5340,-40.73,20230209,2755,14.88,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,140509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,5,2,0.16,77944635,24710,41.61,3135,3175,3115,4085,2205,3145,3154.38,0.93,0,9458,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,725,43.15,1.30,12,0.11,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3175,-0.79,20240102,3115,1.12,20240102,5340,-41.01,20230209,2755,14.34,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,130506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,20,2,0.64,71902240,22797,38.39,3135,3175,3115,4085,2205,3145,3154.02,0.93,0,9633,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,728,43.36,1.30,12,0.10,73.00,2431.00,5340,20230209,-40.73,2755,20231030,14.88,3175,-0.31,20240102,3115,1.61,20240102,5340,-40.73,20230209,2755,14.88,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,120506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,10,2,0.32,69766760,22121,37.25,3135,3175,3115,4085,2205,3145,3153.87,0.93,0,9633,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,726,43.22,1.30,12,0.10,73.00,2431.00,5340,20230209,-40.92,2755,20231030,14.52,3175,-0.63,20240102,3115,1.28,20240102,5340,-40.92,20230209,2755,14.52,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,110506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,5,2,0.16,31151005,9883,16.64,3135,3175,3115,4085,2205,3145,3151.98,0.93,0,205,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,725,43.15,1.30,12,0.04,73.00,2431.00,5340,20230209,-41.01,2755,20231030,14.34,3175,-0.79,20240102,3115,1.12,20240102,5340,-41.01,20230209,2755,14.34,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,100500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,25,2,0.79,11177335,3527,5.94,3135,3175,3135,4085,2205,3145,3169.08,0.93,0,-22,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,729,43.42,1.30,12,0.02,73.00,2431.00,5340,20230209,-40.64,2755,20231030,15.06,3175,-0.16,20240102,3135,1.12,20240102,5340,-40.64,20230209,2755,15.06,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|
|
20240102,090455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,0,3,0.00,0,0,0.00,0,0,0,4085,2205,3145,0.00,0.93,0,0,3235,3190,3150,3105,3065,3212,3127,115,940,500,2260,5,1,23000000,723,43.08,1.29,12,0.00,73.00,2431.00,5340,20230209,-41.10,2755,20231030,14.16,0,0.00,0,0,0.00,0,5340,-41.10,20230209,2755,14.16,20231030,4.60,N,052220,500,115 억,,212818,N,N,0,N,00,N
|