104 lines
44 KiB
CSV
104 lines
44 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
|
|
20240229,160516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,-75,5,-2.22,662242270,199949,49.89,3325,3340,3290,4400,2370,3385,3311.97,1.15,0,-26485,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,761,45.34,1.36,12,0.87,73.00,2431.00,4450,20230308,-25.62,2755,20231030,20.15,3390,-2.36,20240226,3015,9.78,20240118,4450,-25.62,20230308,2755,20.15,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,150518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,-75,5,-2.22,560549890,169237,42.22,3325,3340,3290,4400,2370,3385,3312.11,1.15,0,-23230,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,761,45.34,1.36,12,0.74,73.00,2431.00,4450,20230308,-25.62,2755,20231030,20.15,3390,-2.36,20240226,3015,9.78,20240118,4450,-25.62,20230308,2755,20.15,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,140518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3320,-65,5,-1.92,432918580,130808,32.64,3325,3340,3290,4400,2370,3385,3309.43,1.15,0,-16334,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,764,45.48,1.37,12,0.57,73.00,2431.00,4450,20230308,-25.39,2755,20231030,20.51,3390,-2.06,20240226,3015,10.12,20240118,4450,-25.39,20230308,2755,20.51,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,130519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3315,-70,5,-2.07,387503215,117116,29.22,3325,3340,3290,4400,2370,3385,3308.55,1.15,0,-14796,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,762,45.41,1.36,12,0.51,73.00,2431.00,4450,20230308,-25.51,2755,20231030,20.33,3390,-2.21,20240226,3015,9.95,20240118,4450,-25.51,20230308,2755,20.33,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,120517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,-60,5,-1.77,377813920,114198,28.49,3325,3340,3290,4400,2370,3385,3308.25,1.15,0,-14451,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,765,45.55,1.37,12,0.50,73.00,2431.00,4450,20230308,-25.28,2755,20231030,20.69,3390,-1.92,20240226,3015,10.28,20240118,4450,-25.28,20230308,2755,20.69,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,110519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,-75,5,-2.22,330496565,99968,24.94,3325,3340,3290,4400,2370,3385,3305.83,1.15,0,-12064,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,761,45.34,1.36,12,0.43,73.00,2431.00,4450,20230308,-25.62,2755,20231030,20.15,3390,-2.36,20240226,3015,9.78,20240118,4450,-25.62,20230308,2755,20.15,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,100517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3300,-85,5,-2.51,278454180,84214,21.01,3325,3340,3290,4400,2370,3385,3306.28,1.15,0,-9269,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,759,45.21,1.36,12,0.37,73.00,2431.00,4450,20230308,-25.84,2755,20231030,19.78,3390,-2.65,20240226,3015,9.45,20240118,4450,-25.84,20230308,2755,19.78,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240229,090517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-80,5,-2.36,91705170,27652,6.90,3325,3335,3305,4400,2370,3385,3315.79,1.15,0,-6957,3501,3442,3326,3267,3151,3472,3297,115,1015,500,2430,5,1,23000000,760,45.27,1.36,12,0.12,73.00,2431.00,4450,20230308,-25.73,2755,20231030,19.96,3390,-2.51,20240226,3015,9.62,20240118,4450,-25.73,20230308,2755,19.96,20231030,3.96,N,052220,500,115 억,,263366,N,N,0,N,00,N
|
|
20240228,160449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3385,115,2,3.52,1270004480,383138,252.59,3270,3385,3210,4250,2290,3270,3313.42,1.22,0,-22683,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,779,46.37,1.39,12,1.67,73.00,2431.00,4450,20230308,-23.93,2755,20231030,22.87,3390,-0.15,20240226,3015,12.27,20240118,4450,-23.93,20230308,2755,22.87,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,150449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3335,65,2,1.99,870183755,264405,174.31,3270,3385,3210,4250,2290,3270,3291.10,1.22,0,-11368,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,767,45.68,1.37,12,1.15,73.00,2431.00,4450,20230308,-25.06,2755,20231030,21.05,3390,-1.62,20240226,3015,10.61,20240118,4450,-25.06,20230308,2755,21.05,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,140518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3220,-50,5,-1.53,304908465,94177,62.09,3270,3300,3210,4250,2290,3270,3237.61,1.22,0,-7037,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,741,44.11,1.32,12,0.41,73.00,2431.00,4450,20230308,-27.64,2755,20231030,16.88,3390,-5.01,20240226,3015,6.80,20240118,4450,-27.64,20230308,2755,16.88,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,130519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3235,-35,5,-1.07,145396655,44841,29.56,3270,3300,3210,4250,2290,3270,3242.49,1.22,0,-764,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,744,44.32,1.33,12,0.19,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3390,-4.57,20240226,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,120519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,-20,5,-0.61,136446800,42070,27.74,3270,3300,3210,4250,2290,3270,3243.33,1.22,0,373,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,748,44.52,1.34,12,0.18,73.00,2431.00,4450,20230308,-26.97,2755,20231030,17.97,3390,-4.13,20240226,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,110456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3260,-10,5,-0.31,112692250,34721,22.89,3270,3300,3210,4250,2290,3270,3245.65,1.22,0,3077,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,750,44.66,1.34,12,0.15,73.00,2431.00,4450,20230308,-26.74,2755,20231030,18.33,3390,-3.83,20240226,3015,8.13,20240118,4450,-26.74,20230308,2755,18.33,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,100516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3240,-30,5,-0.92,104429065,32180,21.22,3270,3300,3210,4250,2290,3270,3245.15,1.22,0,3455,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,745,44.38,1.33,12,0.14,73.00,2431.00,4450,20230308,-27.19,2755,20231030,17.60,3390,-4.42,20240226,3015,7.46,20240118,4450,-27.19,20230308,2755,17.60,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240228,090518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3235,-35,5,-1.07,28538275,8729,5.75,3270,3300,3235,4250,2290,3270,3269.36,1.22,0,-57,3353,3311,3288,3246,3223,3300,3235,115,980,500,2350,5,1,23000000,744,44.32,1.33,12,0.04,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3390,-4.57,20240226,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.91,N,052220,500,115 억,,280504,N,N,0,N,00,N
|
|
20240227,160518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3270,-40,5,-1.21,496850220,151069,31.84,3310,3330,3265,4300,2320,3310,3289.03,1.29,0,-10198,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,752,44.79,1.35,12,0.66,73.00,2431.00,4450,20230308,-26.52,2755,20231030,18.69,3390,-3.54,20240226,3015,8.46,20240118,4450,-26.52,20230308,2755,18.69,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,150519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3280,-30,5,-0.91,459311615,139591,29.42,3310,3330,3265,4300,2320,3310,3290.41,1.29,0,-8872,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,754,44.93,1.35,12,0.61,73.00,2431.00,4450,20230308,-26.29,2755,20231030,19.06,3390,-3.24,20240226,3015,8.79,20240118,4450,-26.29,20230308,2755,19.06,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,140516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3285,-25,5,-0.76,337992705,102502,21.60,3310,3330,3270,4300,2320,3310,3297.43,1.29,0,-14184,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,756,45.00,1.35,12,0.45,73.00,2431.00,4450,20230308,-26.18,2755,20231030,19.24,3390,-3.10,20240226,3015,8.96,20240118,4450,-26.18,20230308,2755,19.24,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,130442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3285,-25,5,-0.76,291399485,88315,18.61,3310,3330,3270,4300,2320,3310,3299.55,1.29,0,-9366,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,756,45.00,1.35,12,0.38,73.00,2431.00,4450,20230308,-26.18,2755,20231030,19.24,3390,-3.10,20240226,3015,8.96,20240118,4450,-26.18,20230308,2755,19.24,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,120520,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3285,-25,5,-0.76,271043935,82130,17.31,3310,3330,3270,4300,2320,3310,3300.18,1.29,0,-9388,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,756,45.00,1.35,12,0.36,73.00,2431.00,4450,20230308,-26.18,2755,20231030,19.24,3390,-3.10,20240226,3015,8.96,20240118,4450,-26.18,20230308,2755,19.24,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,110517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-5,5,-0.15,183937175,55684,11.74,3310,3330,3280,4300,2320,3310,3303.23,1.29,0,-6383,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,760,45.27,1.36,12,0.24,73.00,2431.00,4450,20230308,-25.73,2755,20231030,19.96,3390,-2.51,20240226,3015,9.62,20240118,4450,-25.73,20230308,2755,19.96,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,100514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-5,5,-0.15,158813440,48060,10.13,3310,3330,3280,4300,2320,3310,3304.48,1.29,0,-5936,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,760,45.27,1.36,12,0.21,73.00,2431.00,4450,20230308,-25.73,2755,20231030,19.96,3390,-2.51,20240226,3015,9.62,20240118,4450,-25.73,20230308,2755,19.96,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240227,090516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3305,-5,5,-0.15,46881855,14219,3.00,3310,3310,3280,4300,2320,3310,3297.13,1.29,0,-2531,3470,3390,3310,3230,3150,3430,3270,115,990,500,2380,5,1,23000000,760,45.27,1.36,12,0.06,73.00,2431.00,4450,20230308,-25.73,2755,20231030,19.96,3390,-2.51,20240226,3015,9.62,20240118,4450,-25.73,20230308,2755,19.96,20231030,3.93,N,052220,500,115 억,,296824,N,N,0,N,00,N
|
|
20240226,160515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,60,2,1.85,1465314560,441158,362.82,3250,3390,3230,4225,2275,3250,3321.52,1.21,0,16240,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,761,45.34,1.36,12,1.92,73.00,2431.00,4450,20230308,-25.62,2755,20231030,20.15,3390,-2.36,20240226,3015,9.78,20240118,4450,-25.62,20230308,2755,20.15,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,150514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3335,85,2,2.62,1349732450,406433,334.26,3250,3390,3230,4225,2275,3250,3320.92,1.21,0,14931,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,767,45.68,1.37,12,1.77,73.00,2431.00,4450,20230308,-25.06,2755,20231030,21.05,3390,-1.62,20240226,3015,10.61,20240118,4450,-25.06,20230308,2755,21.05,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,140514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3320,70,2,2.15,1249856435,376353,309.52,3250,3390,3230,4225,2275,3250,3320.97,1.21,0,16923,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,764,45.48,1.37,12,1.64,73.00,2431.00,4450,20230308,-25.39,2755,20231030,20.51,3390,-2.06,20240226,3015,10.12,20240118,4450,-25.39,20230308,2755,20.51,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,130513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,75,2,2.31,1190383400,358441,294.79,3250,3390,3230,4225,2275,3250,3321.00,1.21,0,18223,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,765,45.55,1.37,12,1.56,73.00,2431.00,4450,20230308,-25.28,2755,20231030,20.69,3390,-1.92,20240226,3015,10.28,20240118,4450,-25.28,20230308,2755,20.69,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,120511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3350,100,2,3.08,984710205,296630,243.96,3250,3390,3230,4225,2275,3250,3319.66,1.21,0,6370,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,771,45.89,1.38,12,1.29,73.00,2431.00,4450,20230308,-24.72,2755,20231030,21.60,3390,-1.18,20240226,3015,11.11,20240118,4450,-24.72,20230308,2755,21.60,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,110510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,60,2,1.85,786989110,237405,195.25,3250,3390,3230,4225,2275,3250,3314.96,1.21,0,4516,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,761,45.34,1.36,12,1.03,73.00,2431.00,4450,20230308,-25.62,2755,20231030,20.15,3390,-2.36,20240226,3015,9.78,20240118,4450,-25.62,20230308,2755,20.15,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,100508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3325,75,2,2.31,686151530,206889,170.15,3250,3390,3230,4225,2275,3250,3316.52,1.21,0,-1626,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,765,45.55,1.37,12,0.90,73.00,2431.00,4450,20230308,-25.28,2755,20231030,20.69,3390,-1.92,20240226,3015,10.28,20240118,4450,-25.28,20230308,2755,20.69,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240226,090507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3260,10,2,0.31,44368770,13638,11.22,3250,3265,3230,4225,2275,3250,3253.32,1.21,0,-4499,3326,3287,3241,3202,3156,3265,3180,115,975,500,2340,5,1,23000000,750,44.66,1.34,12,0.06,73.00,2431.00,4450,20230308,-26.74,2755,20231030,18.33,3305,-1.36,20240205,3015,8.13,20240118,4450,-26.74,20230308,2755,18.33,20231030,3.96,N,052220,500,115 억,,277531,N,N,0,N,00,N
|
|
20240223,160510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,-5,5,-0.15,344341930,106772,153.74,3255,3280,3195,4230,2280,3255,3225.02,1.10,0,23764,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,748,44.52,1.34,12,0.46,73.00,2431.00,4450,20230308,-26.97,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,150507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-25,5,-0.77,287137655,89139,128.35,3255,3280,3195,4230,2280,3255,3221.23,1.10,0,27962,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,743,44.25,1.33,12,0.39,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,140508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3245,-10,5,-0.31,85729565,26352,37.94,3255,3280,3235,4230,2280,3255,3253.25,1.10,0,-2535,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,746,44.45,1.33,12,0.11,73.00,2431.00,4450,20230308,-27.08,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,130506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3255,0,3,0.00,82004610,25205,36.29,3255,3280,3240,4230,2280,3255,3253.51,1.10,0,-2751,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,749,44.59,1.34,12,0.11,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,120505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3255,0,3,0.00,77294725,23753,34.20,3255,3280,3240,4230,2280,3255,3254.10,1.10,0,-1853,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,749,44.59,1.34,12,0.10,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,110503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3255,0,3,0.00,57053720,17514,25.22,3255,3280,3240,4230,2280,3255,3257.61,1.10,0,-917,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,749,44.59,1.34,12,0.08,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,100501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3260,5,2,0.15,47054185,14435,20.79,3255,3280,3240,4230,2280,3255,3259.73,1.10,0,-1131,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,750,44.66,1.34,12,0.06,73.00,2431.00,4450,20230308,-26.74,2755,20231030,18.33,3305,-1.36,20240205,3015,8.13,20240118,4450,-26.74,20230308,2755,18.33,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240223,090504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3270,15,2,0.46,31210835,9559,13.76,3255,3280,3240,4230,2280,3255,3265.07,1.10,0,-55,3278,3266,3243,3231,3208,3272,3237,115,975,500,2340,5,1,23000000,752,44.79,1.35,12,0.04,73.00,2431.00,4450,20230308,-26.52,2755,20231030,18.69,3305,-1.06,20240205,3015,8.46,20240118,4450,-26.52,20230308,2755,18.69,20231030,3.94,N,052220,500,115 억,,253597,N,N,0,N,00,N
|
|
20240222,160457,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,0,3,0.00,87331240,26915,34.78,3235,3255,3220,4230,2280,3255,3244.71,1.15,0,-11315,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,749,44.59,1.34,12,0.12,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,150506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-25,5,-0.77,58506030,18052,23.33,3235,3255,3220,4230,2280,3255,3240.97,1.15,0,-6509,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,743,44.25,1.33,12,0.08,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,140504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-5,5,-0.15,47142590,14536,18.78,3235,3255,3220,4230,2280,3255,3243.16,1.15,0,-5902,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,748,44.52,1.34,12,0.06,73.00,2431.00,4450,20230308,-26.97,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,130455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-20,5,-0.61,42300995,13039,16.85,3235,3255,3220,4230,2280,3255,3244.19,1.15,0,-5859,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,744,44.32,1.33,12,0.06,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,120502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,0,3,0.00,38282515,11798,15.24,3235,3255,3220,4230,2280,3255,3244.83,1.15,0,-5081,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,749,44.59,1.34,12,0.05,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,110458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,0,3,0.00,32231750,9931,12.83,3235,3255,3220,4230,2280,3255,3245.57,1.15,0,-4056,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,749,44.59,1.34,12,0.04,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,100455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-25,5,-0.77,25053005,7722,9.98,3235,3255,3220,4230,2280,3255,3244.37,1.15,0,-3245,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,743,44.25,1.33,12,0.03,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240222,090502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-5,5,-0.15,14365875,4430,5.72,3235,3255,3220,4230,2280,3255,3242.86,1.15,0,-1780,3308,3281,3248,3221,3188,3265,3205,115,975,500,2340,5,1,23000000,748,44.52,1.34,12,0.02,73.00,2431.00,4450,20230308,-26.97,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.95,N,052220,500,115 억,,264912,N,N,0,N,00,N
|
|
20240221,160458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,-20,5,-0.61,250944790,77387,88.67,3275,3275,3215,4255,2295,3275,3242.56,1.26,0,-23369,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,749,44.59,1.34,12,0.34,73.00,2431.00,4450,20230308,-26.85,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,150454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-40,5,-1.22,134006115,41296,47.32,3275,3275,3220,4255,2295,3275,3244.72,1.26,0,-17180,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,744,44.32,1.33,12,0.18,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,140456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-50,5,-1.53,118526200,36499,41.82,3275,3275,3225,4255,2295,3275,3247.08,1.26,0,-17003,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,742,44.18,1.33,12,0.16,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3305,-2.42,20240205,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,130456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-30,5,-0.92,96881890,29795,34.14,3275,3275,3225,4255,2295,3275,3251.30,1.26,0,-13386,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,746,44.45,1.33,12,0.13,73.00,2431.00,4450,20230308,-27.08,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,120456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-30,5,-0.92,85581230,26300,30.13,3275,3275,3230,4255,2295,3275,3253.72,1.26,0,-10200,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,746,44.45,1.33,12,0.11,73.00,2431.00,4450,20230308,-27.08,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,110458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-40,5,-1.22,76309925,23436,26.85,3275,3275,3230,4255,2295,3275,3255.77,1.26,0,-7530,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,744,44.32,1.33,12,0.10,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,100454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-30,5,-0.92,70587695,21673,24.83,3275,3275,3230,4255,2295,3275,3256.60,1.26,0,-5996,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,746,44.45,1.33,12,0.09,73.00,2431.00,4450,20230308,-27.08,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240221,090454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-10,5,-0.31,45291610,13852,15.87,3275,3275,3230,4255,2295,3275,3269.52,1.26,0,-2539,3331,3302,3256,3227,3181,3317,3242,115,980,500,2350,5,1,23000000,751,44.73,1.34,12,0.06,73.00,2431.00,4450,20230308,-26.63,2755,20231030,18.51,3305,-1.21,20240205,3015,8.29,20240118,4450,-26.63,20230308,2755,18.51,20231030,3.94,N,052220,500,115 억,,288681,N,N,0,N,00,N
|
|
20240220,160449,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,10,2,0.31,282959980,87276,106.74,3265,3285,3210,4240,2290,3265,3242.13,1.31,0,-13624,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,753,44.86,1.35,12,0.38,73.00,2431.00,4455,20230214,-26.49,2755,20231030,18.87,3305,-0.91,20240205,3015,8.62,20240118,4450,-26.40,20230308,2755,18.87,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,150452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-40,5,-1.23,180128710,55742,68.18,3265,3285,3210,4240,2290,3265,3231.47,1.31,0,-6558,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,742,44.18,1.33,12,0.24,73.00,2431.00,4455,20230214,-27.61,2755,20231030,17.06,3305,-2.42,20240205,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,140453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-35,5,-1.07,155503995,48083,58.81,3265,3285,3215,4240,2290,3265,3234.07,1.31,0,-5929,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,743,44.25,1.33,12,0.21,73.00,2431.00,4455,20230214,-27.50,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,130454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-40,5,-1.23,145150445,44869,54.88,3265,3285,3215,4240,2290,3265,3234.98,1.31,0,-5575,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,742,44.18,1.33,12,0.20,73.00,2431.00,4455,20230214,-27.61,2755,20231030,17.06,3305,-2.42,20240205,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,120450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-45,5,-1.38,138383240,42768,52.31,3265,3285,3215,4240,2290,3265,3235.67,1.31,0,-5576,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,741,44.11,1.32,12,0.19,73.00,2431.00,4455,20230214,-27.72,2755,20231030,16.88,3305,-2.57,20240205,3015,6.80,20240118,4450,-27.64,20230308,2755,16.88,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,110450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-35,5,-1.07,108369840,33444,40.90,3265,3285,3220,4240,2290,3265,3240.34,1.31,0,-1333,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,743,44.25,1.33,12,0.15,73.00,2431.00,4455,20230214,-27.50,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,100442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-30,5,-0.92,69174840,21306,26.06,3265,3285,3220,4240,2290,3265,3246.73,1.31,0,-752,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,744,44.32,1.33,12,0.09,73.00,2431.00,4455,20230214,-27.38,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240220,090452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,10,2,0.31,21776975,6641,8.12,3265,3285,3255,4240,2290,3265,3279.17,1.31,0,4,3321,3292,3271,3242,3221,3282,3232,115,975,500,2350,5,1,23000000,753,44.86,1.35,12,0.03,73.00,2431.00,4455,20230214,-26.49,2755,20231030,18.87,3305,-0.91,20240205,3015,8.62,20240118,4450,-26.40,20230308,2755,18.87,20231030,3.98,N,052220,500,115 억,,302306,N,N,0,N,00,N
|
|
20240219,160452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-25,5,-0.76,267238705,81753,48.24,3290,3300,3250,4275,2305,3290,3268.86,1.33,0,-99,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,751,44.73,1.34,12,0.36,73.00,2431.00,4490,20230213,-27.28,2755,20231030,18.51,3305,-1.21,20240205,3015,8.29,20240118,4450,-26.63,20230308,2755,18.51,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,150455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,-35,5,-1.06,172951745,52875,31.20,3290,3300,3250,4275,2305,3290,3270.95,1.33,0,4502,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,749,44.59,1.34,12,0.23,73.00,2431.00,4490,20230213,-27.51,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,140454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,-40,5,-1.22,159636495,48784,28.79,3290,3300,3250,4275,2305,3290,3272.31,1.33,0,6346,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,748,44.52,1.34,12,0.21,73.00,2431.00,4490,20230213,-27.62,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,130453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-25,5,-0.76,145237600,44357,26.18,3290,3300,3250,4275,2305,3290,3274.29,1.33,0,5938,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,751,44.73,1.34,12,0.19,73.00,2431.00,4490,20230213,-27.28,2755,20231030,18.51,3305,-1.21,20240205,3015,8.29,20240118,4450,-26.63,20230308,2755,18.51,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,120453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-15,5,-0.46,129475645,39524,23.32,3290,3300,3255,4275,2305,3290,3275.87,1.33,0,5530,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,753,44.86,1.35,12,0.17,73.00,2431.00,4490,20230213,-27.06,2755,20231030,18.87,3305,-0.91,20240205,3015,8.62,20240118,4450,-26.40,20230308,2755,18.87,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,110453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-15,5,-0.46,116977745,35704,21.07,3290,3300,3255,4275,2305,3290,3276.32,1.33,0,6662,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,753,44.86,1.35,12,0.16,73.00,2431.00,4490,20230213,-27.06,2755,20231030,18.87,3305,-0.91,20240205,3015,8.62,20240118,4450,-26.40,20230308,2755,18.87,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,100448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-15,5,-0.46,104717155,31958,18.86,3290,3300,3255,4275,2305,3290,3276.71,1.33,0,7011,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,753,44.86,1.35,12,0.14,73.00,2431.00,4490,20230213,-27.06,2755,20231030,18.87,3305,-0.91,20240205,3015,8.62,20240118,4450,-26.40,20230308,2755,18.87,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240219,090451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,0,3,0.00,45755810,13898,8.20,3290,3300,3265,4275,2305,3290,3292.26,1.33,0,1524,3343,3316,3273,3246,3203,3330,3260,115,985,500,2360,5,1,23000000,757,45.07,1.35,12,0.06,73.00,2431.00,4490,20230213,-26.73,2755,20231030,19.42,3305,-0.45,20240205,3015,9.12,20240118,4450,-26.07,20230308,2755,19.42,20231030,3.94,N,052220,500,115 억,,305474,N,N,0,N,00,N
|
|
20240216,160448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,45,2,1.39,552521375,169389,180.54,3250,3300,3230,4215,2275,3245,3261.85,1.00,0,73775,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,757,45.07,1.35,12,0.74,73.00,2431.00,4995,20230210,-34.13,2755,20231030,19.42,3305,-0.45,20240205,3015,9.12,20240118,4450,-26.07,20230308,2755,19.42,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,150450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,40,2,1.23,499331205,153222,163.31,3250,3300,3230,4215,2275,3245,3258.87,1.00,0,70672,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,756,45.00,1.35,12,0.67,73.00,2431.00,4995,20230210,-34.23,2755,20231030,19.24,3305,-0.61,20240205,3015,8.96,20240118,4450,-26.18,20230308,2755,19.24,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,140453,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,5,2,0.15,299066015,92072,98.13,3250,3270,3230,4215,2275,3245,3248.18,1.00,0,44720,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,748,44.52,1.34,12,0.40,73.00,2431.00,4995,20230210,-34.93,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,130447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,10,2,0.31,281725605,86740,92.45,3250,3270,3230,4215,2275,3245,3247.93,1.00,0,41016,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,749,44.59,1.34,12,0.38,73.00,2431.00,4995,20230210,-34.83,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,120451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,15,2,0.46,173690965,53404,56.92,3250,3270,3230,4215,2275,3245,3252.40,1.00,0,21632,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,750,44.66,1.34,12,0.23,73.00,2431.00,4995,20230210,-34.73,2755,20231030,18.33,3305,-1.36,20240205,3015,8.13,20240118,4450,-26.74,20230308,2755,18.33,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,110451,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,15,2,0.46,107512550,33067,35.24,3250,3270,3230,4215,2275,3245,3251.35,1.00,0,5929,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,750,44.66,1.34,12,0.14,73.00,2431.00,4995,20230210,-34.73,2755,20231030,18.33,3305,-1.36,20240205,3015,8.13,20240118,4450,-26.74,20230308,2755,18.33,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,100448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,5,2,0.15,77788775,23927,25.50,3250,3270,3230,4215,2275,3245,3251.09,1.00,0,3953,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,748,44.52,1.34,12,0.10,73.00,2431.00,4995,20230210,-34.93,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240216,090444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,10,2,0.31,28822315,8861,9.44,3250,3260,3230,4215,2275,3245,3252.72,1.00,0,-1223,3328,3286,3238,3196,3148,3262,3172,115,970,500,2330,5,1,23000000,749,44.59,1.34,12,0.04,73.00,2431.00,4995,20230210,-34.83,2755,20231030,18.15,3305,-1.51,20240205,3015,7.96,20240118,4450,-26.85,20230308,2755,18.15,20231030,3.91,N,052220,500,115 억,,230097,N,N,0,N,00,N
|
|
20240215,160447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-5,5,-0.15,206961755,64054,89.67,3250,3280,3190,4225,2275,3250,3231.05,1.03,0,-5221,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,746,44.45,1.33,12,0.28,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,150450,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-25,5,-0.77,83615620,25823,36.15,3250,3280,3215,4225,2275,3250,3238.03,1.03,0,1132,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,742,44.18,1.33,12,0.11,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,3305,-2.42,20240205,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,140446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-20,5,-0.62,69512455,21444,30.02,3250,3280,3215,4225,2275,3250,3241.58,1.03,0,586,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,743,44.25,1.33,12,0.09,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,130444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-25,5,-0.77,64172070,19789,27.70,3250,3280,3215,4225,2275,3250,3242.82,1.03,0,315,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,742,44.18,1.33,12,0.09,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,3305,-2.42,20240205,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,120447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-15,5,-0.46,54246510,16712,23.40,3250,3280,3215,4225,2275,3250,3245.96,1.03,0,360,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,744,44.32,1.33,12,0.07,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,110444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-30,5,-0.92,50886985,15672,21.94,3250,3280,3215,4225,2275,3250,3247.00,1.03,0,364,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,741,44.11,1.32,12,0.07,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,3305,-2.57,20240205,3015,6.80,20240118,4450,-27.64,20230308,2755,16.88,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,100443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-5,5,-0.15,41158870,12651,17.71,3250,3280,3215,4225,2275,3250,3253.41,1.03,0,269,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,746,44.45,1.33,12,0.06,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240215,090443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,-5,5,-0.15,22887990,7005,9.81,3250,3280,3245,4225,2275,3250,3267.38,1.03,0,-611,3310,3280,3240,3210,3170,3295,3225,115,975,500,2340,5,1,23000000,746,44.45,1.33,12,0.03,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,3.88,N,052220,500,115 억,,236311,N,N,0,N,00,N
|
|
20240214,160440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,5,2,0.15,229945720,71302,57.85,3240,3270,3200,4215,2275,3245,3224.95,0.99,0,6800,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,748,44.52,1.34,12,0.31,73.00,2431.00,5340,20230209,-39.14,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4455,-27.05,20230214,2755,17.97,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240214,150442,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-15,5,-0.46,103253830,31957,25.93,3240,3270,3215,4215,2275,3245,3231.02,0.99,0,7108,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,743,44.25,1.33,12,0.14,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4455,-27.50,20230214,2755,17.24,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240214,140439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-10,5,-0.31,87620855,27105,21.99,3240,3270,3215,4215,2275,3245,3232.65,0.99,0,5775,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,744,44.32,1.33,12,0.12,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4455,-27.38,20230214,2755,17.42,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240214,130441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-10,5,-0.31,77979835,24124,19.57,3240,3270,3215,4215,2275,3245,3232.46,0.99,0,4597,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,744,44.32,1.33,12,0.10,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4455,-27.38,20230214,2755,17.42,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240214,120438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,-5,5,-0.15,46570920,14369,11.66,3240,3270,3220,4215,2275,3245,3241.07,0.99,0,-288,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,745,44.38,1.33,12,0.06,73.00,2431.00,5340,20230209,-39.33,2755,20231030,17.60,3305,-1.97,20240205,3015,7.46,20240118,4455,-27.27,20230214,2755,17.60,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240214,110443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,0,3,0.00,42575625,13133,10.66,3240,3270,3220,4215,2275,3245,3241.88,0.99,0,-251,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,746,44.45,1.33,12,0.06,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4455,-27.16,20230214,2755,17.79,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240214,090435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,5,2,0.15,28083275,8651,7.02,3240,3270,3225,4215,2275,3245,3246.25,0.99,0,12,3278,3261,3228,3211,3178,3270,3220,115,970,500,2330,5,1,23000000,748,44.52,1.34,12,0.04,73.00,2431.00,5340,20230209,-39.14,2755,20231030,17.97,3305,-1.66,20240205,3015,7.79,20240118,4455,-27.05,20230214,2755,17.97,20231030,3.87,N,052220,500,115 억,,228521,N,N,0,N,00,N
|
|
20240213,160437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,0,3,0.00,396383540,123196,97.43,3240,3245,3195,4215,2275,3245,3217.50,1.00,0,-448,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,746,44.45,1.33,12,0.54,73.00,2431.00,5340,20230209,-39.23,2755,20231030,17.79,3305,-1.82,20240205,3015,7.63,20240118,4490,-27.73,20230213,2755,17.79,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|
|
20240213,150434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-35,5,-1.08,308021995,95858,75.81,3240,3245,3195,4215,2275,3245,3213.32,1.00,0,5288,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,738,43.97,1.32,12,0.42,73.00,2431.00,5340,20230209,-39.89,2755,20231030,16.52,3305,-2.87,20240205,3015,6.47,20240118,4490,-28.51,20230213,2755,16.52,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|
|
20240213,140441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-25,5,-0.77,217079625,67448,53.34,3240,3245,3200,4215,2275,3245,3218.47,1.00,0,2271,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,741,44.11,1.32,12,0.29,73.00,2431.00,5340,20230209,-39.70,2755,20231030,16.88,3305,-2.57,20240205,3015,6.80,20240118,4490,-28.29,20230213,2755,16.88,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|
|
20240213,130436,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-20,5,-0.62,193148370,60000,47.45,3240,3245,3200,4215,2275,3245,3219.14,1.00,0,2136,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,742,44.18,1.33,12,0.26,73.00,2431.00,5340,20230209,-39.61,2755,20231030,17.06,3305,-2.42,20240205,3015,6.97,20240118,4490,-28.17,20230213,2755,17.06,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|
|
20240213,120440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-15,5,-0.46,186469160,57924,45.81,3240,3245,3200,4215,2275,3245,3219.20,1.00,0,1046,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,743,44.25,1.33,12,0.25,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4490,-28.06,20230213,2755,17.24,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|
|
20240213,110439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-10,5,-0.31,100672490,31217,24.69,3240,3245,3210,4215,2275,3245,3224.93,1.00,0,-95,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,744,44.32,1.33,12,0.14,73.00,2431.00,5340,20230209,-39.42,2755,20231030,17.42,3305,-2.12,20240205,3015,7.30,20240118,4490,-27.95,20230213,2755,17.42,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|
|
20240213,100358,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-15,5,-0.46,70523345,21854,17.28,3240,3245,3210,4215,2275,3245,3227.02,1.00,0,-913,3311,3277,3236,3202,3161,3295,3220,115,970,500,2330,5,1,23000000,743,44.25,1.33,12,0.10,73.00,2431.00,5340,20230209,-39.51,2755,20231030,17.24,3305,-2.27,20240205,3015,7.13,20240118,4490,-28.06,20230213,2755,17.24,20231030,3.82,N,052220,500,115 억,,230287,N,N,0,N,00,N
|