162 lines
68 KiB
CSV
162 lines
68 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,10,2,0.32,169680765,53586,59.52,3170,3190,3145,4120,2220,3170,3166.51,0.52,0,-4500,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,731,35.33,1.25,12,0.23,90.00,2544.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,150525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-5,5,-0.16,127313200,40235,44.69,3170,3190,3145,4120,2220,3170,3164.24,0.52,0,-1797,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,728,35.17,1.24,12,0.17,90.00,2544.00,4395,20230828,-27.99,2755,20231030,14.88,3450,-8.26,20240311,3015,4.98,20240118,4395,-27.99,20230828,2755,14.88,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,140518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,5,2,0.16,92300185,29122,32.35,3170,3190,3150,4120,2220,3170,3169.43,0.52,0,-1494,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,730,35.28,1.25,12,0.13,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,130515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,5,2,0.16,87728375,27681,30.75,3170,3190,3150,4120,2220,3170,3169.26,0.52,0,-1388,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,730,35.28,1.25,12,0.12,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,120519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-5,5,-0.16,60055490,18924,21.02,3170,3190,3150,4120,2220,3170,3173.51,0.52,0,-3548,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,728,35.17,1.24,12,0.08,90.00,2544.00,4395,20230828,-27.99,2755,20231030,14.88,3450,-8.26,20240311,3015,4.98,20240118,4395,-27.99,20230828,2755,14.88,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,110511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,15,2,0.47,54268075,17097,18.99,3170,3190,3150,4120,2220,3170,3174.13,0.52,0,-2638,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,733,35.39,1.25,12,0.07,90.00,2544.00,4395,20230828,-27.53,2755,20231030,15.61,3450,-7.68,20240311,3015,5.64,20240118,4395,-27.53,20230828,2755,15.61,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,100515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,5,2,0.16,36181010,11406,12.67,3170,3190,3150,4120,2220,3170,3172.10,0.52,0,-2638,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,730,35.28,1.25,12,0.05,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240329,090511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,10,2,0.32,10165935,3191,3.54,3170,3190,3170,4120,2220,3170,3185.81,0.52,0,-2531,3220,3195,3175,3150,3130,3185,3140,115,950,500,2280,5,1,23000000,731,35.33,1.25,12,0.01,90.00,2544.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.79,N,052220,500,115 억,,120379,N,N,0,N,00,N
|
|
20240328,160517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-35,5,-1.09,285507130,89980,65.93,3175,3200,3155,4165,2245,3205,3173.01,0.53,0,-1526,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,729,35.22,1.25,12,0.39,90.00,2544.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,150518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-35,5,-1.09,268606265,84644,62.02,3175,3200,3160,4165,2245,3205,3173.36,0.53,0,-40,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,729,35.22,1.25,12,0.37,90.00,2544.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,140510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-30,5,-0.94,229929020,72423,53.07,3175,3200,3160,4165,2245,3205,3174.81,0.53,0,538,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,730,35.28,1.25,12,0.31,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,130510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-25,5,-0.78,217512555,68508,50.20,3175,3200,3160,4165,2245,3205,3174.99,0.53,0,1644,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,731,35.33,1.25,12,0.30,90.00,2544.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,120515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-15,5,-0.47,203245340,64017,46.91,3175,3200,3160,4165,2245,3205,3174.87,0.53,0,2656,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,734,35.44,1.25,12,0.28,90.00,2544.00,4395,20230828,-27.42,2755,20231030,15.79,3450,-7.54,20240311,3015,5.80,20240118,4395,-27.42,20230828,2755,15.79,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,110513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,-20,5,-0.62,198695505,62588,45.86,3175,3200,3160,4165,2245,3205,3174.66,0.53,0,2339,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,733,35.39,1.25,12,0.27,90.00,2544.00,4395,20230828,-27.53,2755,20231030,15.61,3450,-7.68,20240311,3015,5.64,20240118,4395,-27.53,20230828,2755,15.61,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,100511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-15,5,-0.47,89658730,28250,20.70,3175,3200,3160,4165,2245,3205,3173.76,0.53,0,-38,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,734,35.44,1.25,12,0.12,90.00,2544.00,4395,20230828,-27.42,2755,20231030,15.79,3450,-7.54,20240311,3015,5.80,20240118,4395,-27.42,20230828,2755,15.79,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240328,090522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-10,5,-0.31,26842385,8459,6.20,3175,3200,3170,4165,2245,3205,3173.23,0.53,0,168,3301,3252,3201,3152,3101,3277,3177,115,960,500,2300,5,1,23000000,735,35.50,1.26,12,0.04,90.00,2544.00,4395,20230828,-27.30,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.82,N,052220,500,115 억,,122155,N,N,0,N,00,N
|
|
20240327,160519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,35,2,1.10,436188010,136463,160.05,3200,3250,3150,4120,2220,3170,3196.38,0.56,0,-7626,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,737,43.90,1.32,12,0.59,73.00,2431.00,4395,20230828,-27.08,2755,20231030,16.33,3450,-7.10,20240311,3015,6.30,20240118,4395,-27.08,20230828,2755,16.33,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,150520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,50,2,1.58,416766215,130393,152.93,3200,3250,3150,4120,2220,3170,3196.23,0.56,0,-6172,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,741,44.11,1.32,12,0.57,73.00,2431.00,4395,20230828,-26.73,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,140522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,30,2,0.95,395883670,123884,145.30,3200,3250,3150,4120,2220,3170,3195.60,0.56,0,-6411,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,736,43.84,1.32,12,0.54,73.00,2431.00,4395,20230828,-27.19,2755,20231030,16.15,3450,-7.25,20240311,3015,6.14,20240118,4395,-27.19,20230828,2755,16.15,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,130521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,35,2,1.10,386463470,120936,141.84,3200,3250,3150,4120,2220,3170,3195.60,0.56,0,-6633,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,737,43.90,1.32,12,0.53,73.00,2431.00,4395,20230828,-27.08,2755,20231030,16.33,3450,-7.10,20240311,3015,6.30,20240118,4395,-27.08,20230828,2755,16.33,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,120521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,25,2,0.79,354477630,110910,130.08,3200,3250,3150,4120,2220,3170,3196.08,0.56,0,-8110,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,735,43.77,1.31,12,0.48,73.00,2431.00,4395,20230828,-27.30,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,60,2,1.89,294713600,92223,108.16,3200,3250,3150,4120,2220,3170,3195.66,0.56,0,-3359,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,743,44.25,1.33,12,0.40,73.00,2431.00,4395,20230828,-26.51,2755,20231030,17.24,3450,-6.38,20240311,3015,7.13,20240118,4395,-26.51,20230828,2755,17.24,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,100515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,0,3,0.00,54314485,17017,19.96,3200,3200,3160,4120,2220,3170,3191.78,0.56,0,-7227,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,729,43.42,1.30,12,0.07,73.00,2431.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240327,090521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,30,2,0.95,34668110,10841,12.71,3200,3200,3180,4120,2220,3170,3197.87,0.56,0,-6006,3230,3200,3180,3150,3130,3190,3140,115,950,500,2280,5,1,23000000,736,43.84,1.32,12,0.05,73.00,2431.00,4395,20230828,-27.19,2755,20231030,16.15,3450,-7.25,20240311,3015,6.14,20240118,4395,-27.19,20230828,2755,16.15,20231030,4.83,N,052220,500,115 억,,127989,N,N,0,N,00,N
|
|
20240326,160435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-40,5,-1.25,270708660,85243,107.91,3210,3210,3160,4170,2250,3210,3175.73,0.57,0,-4013,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,729,43.42,1.30,12,0.37,73.00,2431.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,150514,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-40,5,-1.25,250041175,78719,99.65,3210,3210,3160,4170,2250,3210,3176.38,0.57,0,-2718,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,729,43.42,1.30,12,0.34,73.00,2431.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,140511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-30,5,-0.93,233943460,73628,93.21,3210,3210,3160,4170,2250,3210,3177.37,0.57,0,-2878,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,731,43.56,1.31,12,0.32,73.00,2431.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,130509,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-30,5,-0.93,196616035,61823,78.26,3210,3210,3160,4170,2250,3210,3180.31,0.57,0,-2430,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,731,43.56,1.31,12,0.27,73.00,2431.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,120511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-30,5,-0.93,159169375,50026,63.33,3210,3210,3170,4170,2250,3210,3181.73,0.57,0,-1545,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,731,43.56,1.31,12,0.22,73.00,2431.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,110505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,-25,5,-0.78,136871320,42997,54.43,3210,3210,3170,4170,2250,3210,3183.28,0.57,0,-770,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,733,43.63,1.31,12,0.19,73.00,2431.00,4395,20230828,-27.53,2755,20231030,15.61,3450,-7.68,20240311,3015,5.64,20240118,4395,-27.53,20230828,2755,15.61,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,100513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,-20,5,-0.62,110060670,34556,43.74,3210,3210,3175,4170,2250,3210,3184.99,0.57,0,-171,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,734,43.70,1.31,12,0.15,73.00,2431.00,4395,20230828,-27.42,2755,20231030,15.79,3450,-7.54,20240311,3015,5.80,20240118,4395,-27.42,20230828,2755,15.79,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240326,090511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-15,5,-0.47,17923085,5615,7.11,3210,3210,3180,4170,2250,3210,3192.00,0.57,0,-3156,3310,3260,3220,3170,3130,3240,3150,115,960,500,2310,5,1,23000000,735,43.77,1.31,12,0.02,73.00,2431.00,4395,20230828,-27.30,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.88,N,052220,500,115 억,,132002,N,N,0,N,00,N
|
|
20240325,160528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-35,5,-1.08,253253400,78943,57.69,3240,3270,3180,4215,2275,3245,3208.05,0.65,0,-17596,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,738,43.97,1.32,12,0.34,73.00,2431.00,4395,20230828,-26.96,2755,20231030,16.52,3450,-6.96,20240311,3015,6.47,20240118,4395,-26.96,20230828,2755,16.52,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,150531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-35,5,-1.08,131937890,40977,29.95,3240,3270,3200,4215,2275,3245,3219.80,0.65,0,-6333,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,738,43.97,1.32,12,0.18,73.00,2431.00,4395,20230828,-26.96,2755,20231030,16.52,3450,-6.96,20240311,3015,6.47,20240118,4395,-26.96,20230828,2755,16.52,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,140530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-25,5,-0.77,74561265,23086,16.87,3240,3270,3205,4215,2275,3245,3229.72,0.65,0,-1862,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,741,44.11,1.32,12,0.10,73.00,2431.00,4395,20230828,-26.73,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,130532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-25,5,-0.77,66644840,20621,15.07,3240,3270,3205,4215,2275,3245,3231.89,0.65,0,-2533,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,741,44.11,1.32,12,0.09,73.00,2431.00,4395,20230828,-26.73,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,120534,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-25,5,-0.77,57919980,17906,13.09,3240,3270,3205,4215,2275,3245,3234.67,0.65,0,-1941,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,741,44.11,1.32,12,0.08,73.00,2431.00,4395,20230828,-26.73,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,110530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-20,5,-0.62,54695140,16902,12.35,3240,3270,3205,4215,2275,3245,3236.02,0.65,0,-1135,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,742,44.18,1.33,12,0.07,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,100530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-20,5,-0.62,53005795,16376,11.97,3240,3270,3205,4215,2275,3245,3236.80,0.65,0,-1135,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,742,44.18,1.33,12,0.07,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240325,090531,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-20,5,-0.62,24188360,7425,5.43,3240,3270,3215,4215,2275,3245,3257.69,0.65,0,-233,3281,3262,3226,3207,3171,3272,3217,115,970,500,2330,5,1,23000000,742,44.18,1.33,12,0.03,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.94,N,052220,500,115 억,,150013,N,N,0,N,00,N
|
|
20240322,160530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,5,2,0.15,439333785,136826,77.50,3240,3245,3190,4210,2270,3240,3210.89,0.67,0,-6071,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,746,44.45,1.33,12,0.59,73.00,2431.00,4395,20230828,-26.17,2755,20231030,17.79,3450,-5.94,20240311,3015,7.63,20240118,4395,-26.17,20230828,2755,17.79,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,150532,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-10,5,-0.31,287967005,89751,50.84,3240,3245,3195,4210,2270,3240,3208.51,0.67,0,-1060,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,743,44.25,1.33,12,0.39,73.00,2431.00,4395,20230828,-26.51,2755,20231030,17.24,3450,-6.38,20240311,3015,7.13,20240118,4395,-26.51,20230828,2755,17.24,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,140527,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-10,5,-0.31,277538135,86522,49.01,3240,3245,3195,4210,2270,3240,3207.72,0.67,0,402,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,743,44.25,1.33,12,0.38,73.00,2431.00,4395,20230828,-26.51,2755,20231030,17.24,3450,-6.38,20240311,3015,7.13,20240118,4395,-26.51,20230828,2755,17.24,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,130530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-20,5,-0.62,257010015,80144,45.40,3240,3245,3195,4210,2270,3240,3206.85,0.67,0,865,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,741,44.11,1.32,12,0.35,73.00,2431.00,4395,20230828,-26.73,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,120525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-35,5,-1.08,251321110,78374,44.39,3240,3245,3195,4210,2270,3240,3206.69,0.67,0,1220,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,737,43.90,1.32,12,0.34,73.00,2431.00,4395,20230828,-27.08,2755,20231030,16.33,3450,-7.10,20240311,3015,6.30,20240118,4395,-27.08,20230828,2755,16.33,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,110530,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-25,5,-0.77,239584185,74712,42.32,3240,3245,3195,4210,2270,3240,3206.77,0.67,0,791,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,739,44.04,1.32,12,0.32,73.00,2431.00,4395,20230828,-26.85,2755,20231030,16.70,3450,-6.81,20240311,3015,6.63,20240118,4395,-26.85,20230828,2755,16.70,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,100526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-30,5,-0.93,64987485,20183,11.43,3240,3245,3200,4210,2270,3240,3219.91,0.67,0,-5084,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,738,43.97,1.32,12,0.09,73.00,2431.00,4395,20230828,-26.96,2755,20231030,16.52,3450,-6.96,20240311,3015,6.47,20240118,4395,-26.96,20230828,2755,16.52,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240322,090525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-25,5,-0.77,27877745,8614,4.88,3240,3245,3210,4210,2270,3240,3236.33,0.67,0,-2185,3300,3270,3230,3200,3160,3285,3215,115,970,500,2330,5,1,23000000,739,44.04,1.32,12,0.04,73.00,2431.00,4395,20230828,-26.85,2755,20231030,16.70,3450,-6.81,20240311,3015,6.63,20240118,4395,-26.85,20230828,2755,16.70,20231030,4.71,N,052220,500,115 억,,154825,N,N,0,N,00,N
|
|
20240321,160525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,5,2,0.15,567174305,176497,63.23,3230,3260,3190,4205,2265,3235,3213.51,0.77,0,-23126,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,745,44.38,1.33,12,0.77,73.00,2431.00,4395,20230828,-26.28,2755,20231030,17.60,3450,-6.09,20240311,3015,7.46,20240118,4395,-26.28,20230828,2755,17.60,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,150526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-15,5,-0.46,519480415,161741,57.95,3230,3260,3190,4205,2265,3235,3211.80,0.77,0,-16425,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,741,44.11,1.32,12,0.70,73.00,2431.00,4395,20230828,-26.73,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,140526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-10,5,-0.31,290859245,90250,32.33,3230,3260,3200,4205,2265,3235,3222.82,0.77,0,-9309,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,742,44.18,1.33,12,0.39,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,130522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-20,5,-0.62,169172215,52307,18.74,3230,3260,3210,4205,2265,3235,3234.22,0.77,0,-9858,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,739,44.04,1.32,12,0.23,73.00,2431.00,4395,20230828,-26.85,2755,20231030,16.70,3450,-6.81,20240311,3015,6.63,20240118,4395,-26.85,20230828,2755,16.70,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,120526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,5,2,0.15,145758385,45046,16.14,3230,3260,3210,4205,2265,3235,3235.77,0.77,0,-9117,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,745,44.38,1.33,12,0.20,73.00,2431.00,4395,20230828,-26.28,2755,20231030,17.60,3450,-6.09,20240311,3015,7.46,20240118,4395,-26.28,20230828,2755,17.60,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,110525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,10,2,0.31,135202955,41782,14.97,3230,3260,3210,4205,2265,3235,3235.91,0.77,0,-8530,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,746,44.45,1.33,12,0.18,73.00,2431.00,4395,20230828,-26.17,2755,20231030,17.79,3450,-5.94,20240311,3015,7.63,20240118,4395,-26.17,20230828,2755,17.79,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,100528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-10,5,-0.31,112445410,34750,12.45,3230,3260,3210,4205,2265,3235,3235.84,0.77,0,-6169,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,742,44.18,1.33,12,0.15,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240321,090528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,0,3,0.00,49879630,15418,5.52,3230,3260,3210,4205,2265,3235,3235.16,0.77,0,-1103,3301,3267,3231,3197,3161,3250,3180,115,970,500,2320,5,1,23000000,744,44.32,1.33,12,0.07,73.00,2431.00,4395,20230828,-26.39,2755,20231030,17.42,3450,-6.23,20240311,3015,7.30,20240118,4395,-26.39,20230828,2755,17.42,20231030,4.63,N,052220,500,115 억,,177951,N,N,0,N,00,N
|
|
20240320,160522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-45,5,-1.37,763632300,237390,288.59,3265,3265,3195,4260,2300,3280,3216.78,0.81,0,-8237,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,744,44.32,1.33,12,1.03,73.00,2431.00,4395,20230828,-26.39,2755,20231030,17.42,3450,-6.23,20240311,3015,7.30,20240118,4395,-26.39,20230828,2755,17.42,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,150522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,-50,5,-1.52,721071345,224205,272.56,3265,3265,3195,4260,2300,3280,3216.13,0.81,0,-6979,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,743,44.25,1.33,12,0.97,73.00,2431.00,4395,20230828,-26.51,2755,20231030,17.24,3450,-6.38,20240311,3015,7.13,20240118,4395,-26.51,20230828,2755,17.24,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,140526,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-55,5,-1.68,716613150,222822,270.88,3265,3265,3195,4260,2300,3280,3216.08,0.81,0,-6954,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,742,44.18,1.33,12,0.97,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,130528,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,-55,5,-1.68,705310530,219312,266.61,3265,3265,3195,4260,2300,3280,3216.01,0.81,0,-6953,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,742,44.18,1.33,12,0.95,73.00,2431.00,4395,20230828,-26.62,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,120525,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-70,5,-2.13,681899655,212024,257.75,3265,3265,3195,4260,2300,3280,3216.14,0.81,0,-8127,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,738,43.97,1.32,12,0.92,73.00,2431.00,4395,20230828,-26.96,2755,20231030,16.52,3450,-6.96,20240311,3015,6.47,20240118,4395,-26.96,20230828,2755,16.52,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,110524,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,-45,5,-1.37,610749800,189936,230.90,3265,3265,3195,4260,2300,3280,3215.56,0.81,0,-8737,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,744,44.32,1.33,12,0.83,73.00,2431.00,4395,20230828,-26.39,2755,20231030,17.42,3450,-6.23,20240311,3015,7.30,20240118,4395,-26.39,20230828,2755,17.42,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,100522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-65,5,-1.98,295473230,91808,111.61,3265,3265,3195,4260,2300,3280,3218.38,0.81,0,-8505,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,739,44.04,1.32,12,0.40,73.00,2431.00,4395,20230828,-26.85,2755,20231030,16.70,3450,-6.81,20240311,3015,6.63,20240118,4395,-26.85,20230828,2755,16.70,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240320,090520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,-40,5,-1.22,51344515,15866,19.29,3265,3265,3220,4260,2300,3280,3236.13,0.81,0,-7119,3326,3302,3276,3252,3226,3290,3240,115,980,500,2360,5,1,23000000,745,44.38,1.33,12,0.07,73.00,2431.00,4395,20230828,-26.28,2755,20231030,17.60,3450,-6.09,20240311,3015,7.46,20240118,4395,-26.28,20230828,2755,17.60,20231030,4.69,N,052220,500,115 억,,186189,N,N,0,N,00,N
|
|
20240319,160515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-20,5,-0.61,265028925,80999,52.64,3300,3300,3250,4290,2310,3300,3271.97,0.84,0,-6666,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,754,44.93,1.35,12,0.35,73.00,2431.00,4395,20230828,-25.37,2755,20231030,19.06,3450,-4.93,20240311,3015,8.79,20240118,4395,-25.37,20230828,2755,19.06,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,150523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,-30,5,-0.91,241756745,73893,48.03,3300,3300,3250,4290,2310,3300,3271.71,0.84,0,-5930,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,752,44.79,1.35,12,0.32,73.00,2431.00,4395,20230828,-25.60,2755,20231030,18.69,3450,-5.22,20240311,3015,8.46,20240118,4395,-25.60,20230828,2755,18.69,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,140523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-25,5,-0.76,230154880,70340,45.72,3300,3300,3250,4290,2310,3300,3272.03,0.84,0,-6245,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,753,44.86,1.35,12,0.31,73.00,2431.00,4395,20230828,-25.48,2755,20231030,18.87,3450,-5.07,20240311,3015,8.62,20240118,4395,-25.48,20230828,2755,18.87,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,130455,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-25,5,-0.76,160203850,48881,31.77,3300,3300,3260,4290,2310,3300,3277.43,0.84,0,-6390,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,753,44.86,1.35,12,0.21,73.00,2431.00,4395,20230828,-25.48,2755,20231030,18.87,3450,-5.07,20240311,3015,8.62,20240118,4395,-25.48,20230828,2755,18.87,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,120521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,-15,5,-0.45,106247570,32369,21.04,3300,3300,3270,4290,2310,3300,3282.39,0.84,0,-2139,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,756,45.00,1.35,12,0.14,73.00,2431.00,4395,20230828,-25.26,2755,20231030,19.24,3450,-4.78,20240311,3015,8.96,20240118,4395,-25.26,20230828,2755,19.24,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,110520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,-10,5,-0.30,94557345,28803,18.72,3300,3300,3270,4290,2310,3300,3282.90,0.84,0,-1057,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,757,45.07,1.35,12,0.13,73.00,2431.00,4395,20230828,-25.14,2755,20231030,19.42,3450,-4.64,20240311,3015,9.12,20240118,4395,-25.14,20230828,2755,19.42,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,100522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,-5,5,-0.15,74108755,22577,14.67,3300,3300,3270,4290,2310,3300,3282.49,0.84,0,-2163,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,758,45.14,1.36,12,0.10,73.00,2431.00,4395,20230828,-25.03,2755,20231030,19.60,3450,-4.49,20240311,3015,9.29,20240118,4395,-25.03,20230828,2755,19.60,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240319,090521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3280,-20,5,-0.61,23356245,7090,4.61,3300,3300,3275,4290,2310,3300,3294.25,0.84,0,-1612,3363,3331,3293,3261,3223,3347,3277,115,990,500,2370,5,1,23000000,754,44.93,1.35,12,0.03,73.00,2431.00,4395,20230828,-25.37,2755,20231030,19.06,3450,-4.93,20240311,3015,8.79,20240118,4395,-25.37,20230828,2755,19.06,20231030,4.68,N,052220,500,115 억,,192755,N,N,0,N,00,N
|
|
20240318,160518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3300,15,2,0.46,505942535,153705,197.99,3285,3325,3255,4270,2300,3285,3291.64,0.68,0,34681,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,759,45.21,1.36,12,0.67,73.00,2431.00,4395,20230828,-24.91,2755,20231030,19.78,3450,-4.35,20240311,3015,9.45,20240118,4395,-24.91,20230828,2755,19.78,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,150521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,5,2,0.15,431815940,131222,169.03,3285,3325,3255,4270,2300,3285,3290.73,0.68,0,37315,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,757,45.07,1.35,12,0.57,73.00,2431.00,4395,20230828,-25.14,2755,20231030,19.42,3450,-4.64,20240311,3015,9.12,20240118,4395,-25.14,20230828,2755,19.42,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,140518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,10,2,0.30,400496370,121710,156.78,3285,3325,3255,4270,2300,3285,3290.58,0.68,0,37253,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,758,45.14,1.36,12,0.53,73.00,2431.00,4395,20230828,-25.03,2755,20231030,19.60,3450,-4.49,20240311,3015,9.29,20240118,4395,-25.03,20230828,2755,19.60,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,130518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,5,2,0.15,368149455,111860,144.09,3285,3325,3255,4270,2300,3285,3291.16,0.68,0,34004,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,757,45.07,1.35,12,0.49,73.00,2431.00,4395,20230828,-25.14,2755,20231030,19.42,3450,-4.64,20240311,3015,9.12,20240118,4395,-25.14,20230828,2755,19.42,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,120516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,10,2,0.30,336742425,102323,131.81,3285,3325,3255,4270,2300,3285,3290.97,0.68,0,34338,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,758,45.14,1.36,12,0.44,73.00,2431.00,4395,20230828,-25.03,2755,20231030,19.60,3450,-4.49,20240311,3015,9.29,20240118,4395,-25.03,20230828,2755,19.60,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,10,2,0.30,291776275,88684,114.24,3285,3325,3255,4270,2300,3285,3290.07,0.68,0,28726,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,758,45.14,1.36,12,0.39,73.00,2431.00,4395,20230828,-25.03,2755,20231030,19.60,3450,-4.49,20240311,3015,9.29,20240118,4395,-25.03,20230828,2755,19.60,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,100518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3275,-10,5,-0.30,209844280,63720,82.08,3285,3325,3255,4270,2300,3285,3293.22,0.68,0,23758,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,753,44.86,1.35,12,0.28,73.00,2431.00,4395,20230828,-25.48,2755,20231030,18.87,3450,-5.07,20240311,3015,8.62,20240118,4395,-25.48,20230828,2755,18.87,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240318,090517,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,5,2,0.15,145713705,44163,56.89,3285,3325,3270,4270,2300,3285,3299.45,0.68,0,23546,3335,3310,3270,3245,3205,3322,3257,115,985,500,2360,5,1,23000000,757,45.07,1.35,12,0.19,73.00,2431.00,4395,20230828,-25.14,2755,20231030,19.42,3450,-4.64,20240311,3015,9.12,20240118,4395,-25.14,20230828,2755,19.42,20231030,4.65,N,052220,500,115 억,,157070,N,N,0,N,00,N
|
|
20240315,160512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,15,2,0.46,250991575,76875,60.89,3270,3295,3230,4250,2290,3270,3264.75,0.62,0,14467,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,756,45.00,1.35,12,0.33,73.00,2431.00,4395,20230828,-25.26,2755,20231030,19.24,3450,-4.78,20240311,3015,8.96,20240118,4395,-25.26,20230828,2755,19.24,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,150448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3285,15,2,0.46,218769970,67059,53.12,3270,3295,3230,4250,2290,3270,3262.35,0.62,0,12909,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,756,45.00,1.35,12,0.29,73.00,2431.00,4395,20230828,-25.26,2755,20231030,19.24,3450,-4.78,20240311,3015,8.96,20240118,4395,-25.26,20230828,2755,19.24,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,140446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-5,5,-0.15,159180145,48876,38.72,3270,3295,3230,4250,2290,3270,3256.82,0.62,0,3552,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,751,44.73,1.34,12,0.21,73.00,2431.00,4395,20230828,-25.71,2755,20231030,18.51,3450,-5.36,20240311,3015,8.29,20240118,4395,-25.71,20230828,2755,18.51,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,130515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-5,5,-0.15,145773475,44769,35.46,3270,3295,3230,4250,2290,3270,3256.13,0.62,0,2659,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,751,44.73,1.34,12,0.19,73.00,2431.00,4395,20230828,-25.71,2755,20231030,18.51,3450,-5.36,20240311,3015,8.29,20240118,4395,-25.71,20230828,2755,18.51,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,120515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,-5,5,-0.15,110566030,33934,26.88,3270,3295,3230,4250,2290,3270,3258.27,0.62,0,-2171,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,751,44.73,1.34,12,0.15,73.00,2431.00,4395,20230828,-25.71,2755,20231030,18.51,3450,-5.36,20240311,3015,8.29,20240118,4395,-25.71,20230828,2755,18.51,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,110508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-10,5,-0.31,90460935,27778,22.00,3270,3295,3230,4250,2290,3270,3256.57,0.62,0,-1743,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,750,44.66,1.34,12,0.12,73.00,2431.00,4395,20230828,-25.82,2755,20231030,18.33,3450,-5.51,20240311,3015,8.13,20240118,4395,-25.82,20230828,2755,18.33,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,100513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-10,5,-0.31,78468805,24100,19.09,3270,3295,3230,4250,2290,3270,3255.97,0.62,0,-2474,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,750,44.66,1.34,12,0.10,73.00,2431.00,4395,20230828,-25.82,2755,20231030,18.33,3450,-5.51,20240311,3015,8.13,20240118,4395,-25.82,20230828,2755,18.33,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240315,090515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,-10,5,-0.31,24458790,7480,5.93,3270,3295,3240,4250,2290,3270,3269.89,0.62,0,-2882,3333,3301,3268,3236,3203,3285,3220,115,980,500,2350,5,1,23000000,750,44.66,1.34,12,0.03,73.00,2431.00,4395,20230828,-25.82,2755,20231030,18.33,3450,-5.51,20240311,3015,8.13,20240118,4395,-25.82,20230828,2755,18.33,20231030,4.69,N,052220,500,115 억,,143520,N,N,0,N,00,N
|
|
20240314,160508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,45,2,1.40,407124955,124935,138.30,3290,3300,3235,4190,2260,3225,3258.61,0.61,0,3116,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,752,44.79,1.35,12,0.54,73.00,2431.00,4395,20230828,-25.60,2755,20231030,18.69,3450,-5.22,20240311,3015,8.46,20240118,4395,-25.60,20230828,2755,18.69,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,150510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,45,2,1.40,376722275,115634,128.00,3290,3300,3235,4190,2260,3225,3257.89,0.61,0,1928,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,752,44.79,1.35,12,0.50,73.00,2431.00,4395,20230828,-25.60,2755,20231030,18.69,3450,-5.22,20240311,3015,8.46,20240118,4395,-25.60,20230828,2755,18.69,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,140510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,45,2,1.40,343463880,105440,116.72,3290,3300,3235,4190,2260,3225,3257.43,0.61,0,-2097,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,752,44.79,1.35,12,0.46,73.00,2431.00,4395,20230828,-25.60,2755,20231030,18.69,3450,-5.22,20240311,3015,8.46,20240118,4395,-25.60,20230828,2755,18.69,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,130507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3265,40,2,1.24,316959490,97325,107.74,3290,3300,3235,4190,2260,3225,3256.71,0.61,0,-3492,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,751,44.73,1.34,12,0.42,73.00,2431.00,4395,20230828,-25.71,2755,20231030,18.51,3450,-5.36,20240311,3015,8.29,20240118,4395,-25.71,20230828,2755,18.51,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,120510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,15,2,0.47,247822445,76076,84.21,3290,3300,3235,4190,2260,3225,3257.56,0.61,0,-12380,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,745,44.38,1.33,12,0.33,73.00,2431.00,4395,20230828,-26.28,2755,20231030,17.60,3450,-6.09,20240311,3015,7.46,20240118,4395,-26.28,20230828,2755,17.60,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,110508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3245,20,2,0.62,231840535,71144,78.75,3290,3300,3235,4190,2260,3225,3258.75,0.61,0,-14222,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,746,44.45,1.33,12,0.31,73.00,2431.00,4395,20230828,-26.17,2755,20231030,17.79,3450,-5.94,20240311,3015,7.63,20240118,4395,-26.17,20230828,2755,17.79,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,100512,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3255,30,2,0.93,216352595,66364,73.46,3290,3300,3235,4190,2260,3225,3260.09,0.61,0,-14838,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,749,44.59,1.34,12,0.29,73.00,2431.00,4395,20230828,-25.94,2755,20231030,18.15,3450,-5.65,20240311,3015,7.96,20240118,4395,-25.94,20230828,2755,18.15,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240314,090511,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,25,2,0.78,96448920,29378,32.52,3290,3300,3250,4190,2260,3225,3283.03,0.61,0,-7394,3265,3245,3210,3190,3155,3255,3200,115,965,500,2320,5,1,23000000,748,44.52,1.34,12,0.13,73.00,2431.00,4395,20230828,-26.05,2755,20231030,17.97,3450,-5.80,20240311,3015,7.79,20240118,4395,-26.05,20230828,2755,17.97,20231030,4.59,N,052220,500,115 억,,140404,N,N,0,N,00,N
|
|
20240313,160504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,30,2,0.94,288340210,90027,50.20,3195,3230,3175,4150,2240,3195,3201.89,0.48,0,29787,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,742,44.18,1.33,12,0.39,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,150503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,30,2,0.94,266854495,83360,46.48,3195,3230,3175,4150,2240,3195,3201.23,0.48,0,29822,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,742,44.18,1.33,12,0.36,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,140508,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,5,2,0.16,182199940,56991,31.78,3195,3220,3175,4150,2240,3195,3196.99,0.48,0,6027,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,736,43.84,1.32,12,0.25,73.00,2431.00,4450,20230308,-28.09,2755,20231030,16.15,3450,-7.25,20240311,3015,6.14,20240118,4395,-27.19,20230828,2755,16.15,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,130510,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,10,2,0.31,132058025,41286,23.02,3195,3220,3185,4150,2240,3195,3198.62,0.48,0,6329,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,737,43.90,1.32,12,0.18,73.00,2431.00,4450,20230308,-27.98,2755,20231030,16.33,3450,-7.10,20240311,3015,6.30,20240118,4395,-27.08,20230828,2755,16.33,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,120507,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,0,3,0.00,116012310,36266,20.22,3195,3220,3185,4150,2240,3195,3198.93,0.48,0,5480,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,735,43.77,1.31,12,0.16,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,110504,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,10,2,0.31,106279165,33226,18.53,3195,3220,3185,4150,2240,3195,3198.67,0.48,0,5179,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,737,43.90,1.32,12,0.14,73.00,2431.00,4450,20230308,-27.98,2755,20231030,16.33,3450,-7.10,20240311,3015,6.30,20240118,4395,-27.08,20230828,2755,16.33,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,100503,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,15,2,0.47,89114880,27861,15.54,3195,3220,3185,4150,2240,3195,3198.55,0.48,0,2698,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,738,43.97,1.32,12,0.12,73.00,2431.00,4450,20230308,-27.87,2755,20231030,16.52,3450,-6.96,20240311,3015,6.47,20240118,4395,-26.96,20230828,2755,16.52,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240313,090506,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,0,3,0.00,23034530,7209,4.02,3195,3210,3195,4150,2240,3195,3195.25,0.48,0,-171,3245,3220,3195,3170,3145,3207,3157,115,955,500,2300,5,1,23000000,735,43.77,1.31,12,0.03,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.42,N,052220,500,115 억,,110616,N,N,0,N,00,N
|
|
20240312,160459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-25,5,-0.78,472085380,148139,18.46,3215,3220,3170,4185,2255,3220,3186.77,0.44,0,10403,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,735,43.77,1.31,12,0.64,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,150458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-25,5,-0.78,422445785,132563,16.52,3215,3220,3170,4185,2255,3220,3186.75,0.44,0,9928,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,735,43.77,1.31,12,0.58,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,140454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-20,5,-0.62,411208175,129044,16.08,3215,3220,3170,4185,2255,3220,3186.57,0.44,0,10000,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,736,43.84,1.32,12,0.56,73.00,2431.00,4450,20230308,-28.09,2755,20231030,16.15,3450,-7.25,20240311,3015,6.14,20240118,4395,-27.19,20230828,2755,16.15,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,130441,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,-35,5,-1.09,306915020,96234,11.99,3215,3220,3170,4185,2255,3220,3189.26,0.44,0,9817,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,733,43.63,1.31,12,0.42,73.00,2431.00,4450,20230308,-28.43,2755,20231030,15.61,3450,-7.68,20240311,3015,5.64,20240118,4395,-27.53,20230828,2755,15.61,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,120502,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-20,5,-0.62,282972590,88726,11.05,3215,3220,3170,4185,2255,3220,3189.29,0.44,0,8941,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,736,43.84,1.32,12,0.39,73.00,2431.00,4450,20230308,-28.09,2755,20231030,16.15,3450,-7.25,20240311,3015,6.14,20240118,4395,-27.19,20230828,2755,16.15,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,110500,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-20,5,-0.62,274086530,85943,10.71,3215,3220,3170,4185,2255,3220,3189.17,0.44,0,8968,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,736,43.84,1.32,12,0.37,73.00,2431.00,4450,20230308,-28.09,2755,20231030,16.15,3450,-7.25,20240311,3015,6.14,20240118,4395,-27.19,20230828,2755,16.15,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,100458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,-15,5,-0.47,112129755,35119,4.38,3215,3220,3170,4185,2255,3220,3192.85,0.44,0,3279,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,737,43.90,1.32,12,0.15,73.00,2431.00,4450,20230308,-27.98,2755,20231030,16.33,3450,-7.10,20240311,3015,6.30,20240118,4395,-27.08,20230828,2755,16.33,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240312,090458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-25,5,-0.78,28072990,8782,1.09,3215,3220,3170,4185,2255,3220,3196.65,0.44,0,-447,3540,3380,3290,3130,3040,3335,3085,115,965,500,2310,5,1,23000000,735,43.77,1.31,12,0.04,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3450,-7.39,20240311,3015,5.97,20240118,4395,-27.30,20230828,2755,15.97,20231030,4.53,N,052220,500,115 억,,100233,N,N,0,N,00,N
|
|
20240311,160458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,25,2,0.78,2650222735,797093,1025.64,3435,3450,3200,4150,2240,3195,3324.86,0.83,0,-89873,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,741,44.11,1.32,12,3.47,73.00,2431.00,4450,20230308,-27.64,2755,20231030,16.88,3450,-6.67,20240311,3015,6.80,20240118,4395,-26.73,20230828,2755,16.88,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,150458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,15,2,0.47,2555323225,767508,987.57,3435,3450,3210,4150,2240,3195,3329.38,0.83,0,-87484,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,738,43.97,1.32,12,3.34,73.00,2431.00,4450,20230308,-27.87,2755,20231030,16.52,3450,-6.96,20240311,3015,6.47,20240118,4395,-26.96,20230828,2755,16.52,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,140456,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3230,35,2,1.10,2478637985,743647,956.87,3435,3450,3210,4150,2240,3195,3333.08,0.83,0,-81070,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,743,44.25,1.33,12,3.23,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3450,-6.38,20240311,3015,7.13,20240118,4395,-26.51,20230828,2755,17.24,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,130458,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,45,2,1.41,2367519055,709182,912.52,3435,3450,3210,4150,2240,3195,3338.38,0.83,0,-80182,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,745,44.38,1.33,12,3.08,73.00,2431.00,4450,20230308,-27.19,2755,20231030,17.60,3450,-6.09,20240311,3015,7.46,20240118,4395,-26.28,20230828,2755,17.60,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,120459,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,30,2,0.94,2343807205,701847,903.08,3435,3450,3210,4150,2240,3195,3339.48,0.83,0,-81146,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,742,44.18,1.33,12,3.05,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,110454,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3225,30,2,0.94,2267206240,678128,872.56,3435,3450,3210,4150,2240,3195,3343.33,0.83,0,-81907,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,742,44.18,1.33,12,2.95,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3450,-6.52,20240311,3015,6.97,20240118,4395,-26.62,20230828,2755,17.06,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,100448,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3235,40,2,1.25,2149361020,641780,825.79,3435,3450,3210,4150,2240,3195,3349.06,0.83,0,-83743,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,744,44.32,1.33,12,2.79,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3450,-6.23,20240311,3015,7.30,20240118,4395,-26.39,20230828,2755,17.42,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240311,090452,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3325,130,2,4.07,1290333710,381485,490.86,3435,3450,3300,4150,2240,3195,3382.40,0.83,0,-79048,3261,3227,3196,3162,3131,3245,3180,115,955,500,2300,5,1,23000000,765,45.55,1.37,12,1.66,73.00,2431.00,4450,20230308,-25.28,2755,20231030,20.69,3450,-3.62,20240311,3015,10.28,20240118,4395,-24.35,20230828,2755,20.69,20231030,4.47,N,052220,500,115 억,,191002,N,N,0,N,00,N
|
|
20240308,160456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,25,2,0.79,175047365,55066,32.41,3175,3230,3165,4120,2220,3170,3178.86,0.86,0,-6057,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,735,43.77,1.31,12,0.24,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3390,-5.75,20240226,3015,5.97,20240118,4450,-28.20,20230308,2755,15.97,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,150454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3195,25,2,0.79,157076005,49435,29.10,3175,3230,3165,4120,2220,3170,3177.43,0.86,0,-4391,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,735,43.77,1.31,12,0.21,73.00,2431.00,4450,20230308,-28.20,2755,20231030,15.97,3390,-5.75,20240226,3015,5.97,20240118,4450,-28.20,20230308,2755,15.97,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,140452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,20,2,0.63,105400645,33127,19.50,3175,3230,3165,4120,2220,3170,3181.71,0.86,0,-4489,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,734,43.70,1.31,12,0.14,73.00,2431.00,4450,20230308,-28.31,2755,20231030,15.79,3390,-5.90,20240226,3015,5.80,20240118,4450,-28.31,20230308,2755,15.79,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,130451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,20,2,0.63,50172730,15731,9.26,3175,3230,3175,4120,2220,3170,3189.42,0.86,0,-3633,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,734,43.70,1.31,12,0.07,73.00,2431.00,4450,20230308,-28.31,2755,20231030,15.79,3390,-5.90,20240226,3015,5.80,20240118,4450,-28.31,20230308,2755,15.79,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,120453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3185,15,2,0.47,45562535,14281,8.41,3175,3230,3175,4120,2220,3170,3190.43,0.86,0,-3304,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,733,43.63,1.31,12,0.06,73.00,2431.00,4450,20230308,-28.43,2755,20231030,15.61,3390,-6.05,20240226,3015,5.64,20240118,4450,-28.43,20230308,2755,15.61,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,110451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,20,2,0.63,38696200,12122,7.14,3175,3230,3175,4120,2220,3170,3192.23,0.86,0,-2647,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,734,43.70,1.31,12,0.05,73.00,2431.00,4450,20230308,-28.31,2755,20231030,15.79,3390,-5.90,20240226,3015,5.80,20240118,4450,-28.31,20230308,2755,15.79,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,100449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3210,40,2,1.26,33011050,10333,6.08,3175,3230,3175,4120,2220,3170,3194.72,0.86,0,-2298,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,738,43.97,1.32,12,0.04,73.00,2431.00,4450,20230308,-27.87,2755,20231030,16.52,3390,-5.31,20240226,3015,6.47,20240118,4450,-27.87,20230308,2755,16.52,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240308,090449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3180,10,2,0.32,13756870,4288,2.52,3175,3210,3175,4120,2220,3170,3208.23,0.86,0,-39,3300,3235,3195,3130,3090,3215,3110,115,950,500,2280,5,1,23000000,731,43.56,1.31,12,0.02,73.00,2431.00,4450,20230308,-28.54,2755,20231030,15.43,3390,-6.19,20240226,3015,5.47,20240118,4450,-28.54,20230308,2755,15.43,20231030,4.49,N,052220,500,115 억,,197059,N,N,0,N,00,N
|
|
20240307,160450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3170,-70,5,-2.16,538492215,169216,294.01,3240,3260,3155,4210,2270,3240,3182.38,0.83,0,6675,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,729,43.42,1.30,12,0.74,73.00,2431.00,4450,20230308,-28.76,2755,20231030,15.06,3390,-6.49,20240226,3015,5.14,20240118,4450,-28.76,20230308,2755,15.06,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,150430,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,-40,5,-1.23,469095115,147512,256.30,3240,3260,3155,4210,2270,3240,3180.05,0.83,0,9637,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,736,43.84,1.32,12,0.64,73.00,2431.00,4450,20230308,-28.09,2755,20231030,16.15,3390,-5.60,20240226,3015,6.14,20240118,4450,-28.09,20230308,2755,16.15,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,140443,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3180,-60,5,-1.85,425147460,133652,232.22,3240,3260,3160,4210,2270,3240,3181.00,0.83,0,12985,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,731,43.56,1.31,12,0.58,73.00,2431.00,4450,20230308,-28.54,2755,20231030,15.43,3390,-6.19,20240226,3015,5.47,20240118,4450,-28.54,20230308,2755,15.43,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,130445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,-50,5,-1.54,340744365,106984,185.88,3240,3260,3160,4210,2270,3240,3185.00,0.83,0,1127,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,734,43.70,1.31,12,0.47,73.00,2431.00,4450,20230308,-28.31,2755,20231030,15.79,3390,-5.90,20240226,3015,5.80,20240118,4450,-28.31,20230308,2755,15.79,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,120448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3200,-40,5,-1.23,308698160,96875,168.32,3240,3260,3160,4210,2270,3240,3186.56,0.83,0,110,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,736,43.84,1.32,12,0.42,73.00,2431.00,4450,20230308,-28.09,2755,20231030,16.15,3390,-5.60,20240226,3015,6.14,20240118,4450,-28.09,20230308,2755,16.15,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,110450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3185,-55,5,-1.70,243132395,76222,132.43,3240,3260,3160,4210,2270,3240,3189.79,0.83,0,-1257,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,733,43.63,1.31,12,0.33,73.00,2431.00,4450,20230308,-28.43,2755,20231030,15.61,3390,-6.05,20240226,3015,5.64,20240118,4450,-28.43,20230308,2755,15.61,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,100447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,-50,5,-1.54,208375345,65277,113.42,3240,3260,3160,4210,2270,3240,3192.17,0.83,0,-3372,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,734,43.70,1.31,12,0.28,73.00,2431.00,4450,20230308,-28.31,2755,20231030,15.79,3390,-5.90,20240226,3015,5.80,20240118,4450,-28.31,20230308,2755,15.79,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240307,090448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3260,20,2,0.62,14497915,4456,7.74,3240,3260,3240,4210,2270,3240,3253.57,0.83,0,-327,3283,3261,3228,3206,3173,3272,3217,115,970,500,2330,5,1,23000000,750,44.66,1.34,12,0.02,73.00,2431.00,4450,20230308,-26.74,2755,20231030,18.33,3390,-3.83,20240226,3015,8.13,20240118,4450,-26.74,20230308,2755,18.33,20231030,4.31,N,052220,500,115 억,,191508,N,N,0,N,00,N
|
|
20240306,160448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3240,5,2,0.15,129630060,40175,30.19,3220,3250,3195,4205,2265,3235,3226.49,0.85,0,-3068,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,745,44.38,1.33,12,0.17,73.00,2431.00,4450,20230308,-27.19,2755,20231030,17.60,3390,-4.42,20240226,3015,7.46,20240118,4450,-27.19,20230308,2755,17.60,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,150447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-5,5,-0.15,116785355,36209,27.21,3220,3250,3195,4205,2265,3235,3225.31,0.85,0,-1922,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,743,44.25,1.33,12,0.16,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3390,-4.72,20240226,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,140446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3225,-10,5,-0.31,96389750,29878,22.46,3220,3250,3195,4205,2265,3235,3226.11,0.85,0,527,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,742,44.18,1.33,12,0.13,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3390,-4.87,20240226,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,130447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-5,5,-0.15,91274750,28292,21.26,3220,3250,3195,4205,2265,3235,3226.17,0.85,0,1320,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,743,44.25,1.33,12,0.12,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3390,-4.72,20240226,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,120447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-5,5,-0.15,86929425,26944,20.25,3220,3250,3195,4205,2265,3235,3226.30,0.85,0,2225,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,743,44.25,1.33,12,0.12,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3390,-4.72,20240226,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,110446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3235,0,3,0.00,80592045,24978,18.77,3220,3250,3195,4205,2265,3235,3226.52,0.85,0,2225,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,744,44.32,1.33,12,0.11,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3390,-4.57,20240226,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,100438,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3245,10,2,0.31,66933220,20735,15.58,3220,3250,3195,4205,2265,3235,3228.03,0.85,0,2732,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,746,44.45,1.33,12,0.09,73.00,2431.00,4450,20230308,-27.08,2755,20231030,17.79,3390,-4.28,20240226,3015,7.63,20240118,4450,-27.08,20230308,2755,17.79,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240306,090446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-5,5,-0.15,19487255,6048,4.55,3220,3230,3195,4205,2265,3235,3222.10,0.85,0,-2191,3318,3276,3233,3191,3148,3277,3192,115,970,500,2320,5,1,23000000,743,44.25,1.33,12,0.03,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3390,-4.72,20240226,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,4.21,N,052220,500,115 억,,194581,N,N,0,N,00,N
|
|
20240305,160442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3235,-35,5,-1.07,426349275,132074,84.88,3235,3275,3190,4250,2290,3270,3228.11,1.01,0,-37375,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,744,44.32,1.33,12,0.57,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3390,-4.57,20240226,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,150443,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3225,-45,5,-1.38,268000670,82820,53.23,3235,3275,3215,4250,2290,3270,3235.94,1.01,0,-26925,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,742,44.18,1.33,12,0.36,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3390,-4.87,20240226,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,140438,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3225,-45,5,-1.38,247669915,76516,49.17,3235,3275,3215,4250,2290,3270,3236.84,1.01,0,-26907,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,742,44.18,1.33,12,0.33,73.00,2431.00,4450,20230308,-27.53,2755,20231030,17.06,3390,-4.87,20240226,3015,6.97,20240118,4450,-27.53,20230308,2755,17.06,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,130442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3220,-50,5,-1.53,236699720,73114,46.99,3235,3275,3215,4250,2290,3270,3237.41,1.01,0,-26706,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,741,44.11,1.32,12,0.32,73.00,2431.00,4450,20230308,-27.64,2755,20231030,16.88,3390,-5.01,20240226,3015,6.80,20240118,4450,-27.64,20230308,2755,16.88,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,120440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3230,-40,5,-1.22,205302300,63368,40.72,3235,3275,3225,4250,2290,3270,3239.84,1.01,0,-23510,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,743,44.25,1.33,12,0.28,73.00,2431.00,4450,20230308,-27.42,2755,20231030,17.24,3390,-4.72,20240226,3015,7.13,20240118,4450,-27.42,20230308,2755,17.24,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,110442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3240,-30,5,-0.92,191239710,59011,37.92,3235,3275,3225,4250,2290,3270,3240.75,1.01,0,-22165,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,745,44.38,1.33,12,0.26,73.00,2431.00,4450,20230308,-27.19,2755,20231030,17.60,3390,-4.42,20240226,3015,7.46,20240118,4450,-27.19,20230308,2755,17.60,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,100437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3235,-35,5,-1.07,150295080,46343,29.78,3235,3275,3230,4250,2290,3270,3243.10,1.01,0,-16775,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,744,44.32,1.33,12,0.20,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3390,-4.57,20240226,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240305,090439,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3265,-5,5,-0.15,27836565,8552,5.50,3235,3275,3235,4250,2290,3270,3254.98,1.01,0,-178,3393,3331,3278,3216,3163,3305,3190,115,980,500,2350,5,1,23000000,751,44.73,1.34,12,0.04,73.00,2431.00,4450,20230308,-26.63,2755,20231030,18.51,3390,-3.69,20240226,3015,8.29,20240118,4450,-26.63,20230308,2755,18.51,20231030,4.19,N,052220,500,115 억,,231976,N,N,0,N,00,N
|
|
20240304,160440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3270,-40,5,-1.21,508720270,155586,72.59,3310,3340,3225,4300,2320,3310,3269.70,1.03,0,-5102,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,752,44.79,1.35,12,0.68,73.00,2431.00,4450,20230308,-26.52,2755,20231030,18.69,3390,-3.54,20240226,3015,8.46,20240118,4450,-26.52,20230308,2755,18.69,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,150437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3235,-75,5,-2.27,451470200,138036,64.40,3310,3340,3225,4300,2320,3310,3270.67,1.03,0,-2502,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,744,44.32,1.33,12,0.60,73.00,2431.00,4450,20230308,-27.30,2755,20231030,17.42,3390,-4.57,20240226,3015,7.30,20240118,4450,-27.30,20230308,2755,17.42,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,140413,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3265,-45,5,-1.36,377167340,115127,53.72,3310,3340,3240,4300,2320,3310,3276.10,1.03,0,2506,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,751,44.73,1.34,12,0.50,73.00,2431.00,4450,20230308,-26.63,2755,20231030,18.51,3390,-3.69,20240226,3015,8.29,20240118,4450,-26.63,20230308,2755,18.51,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,130434,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3280,-30,5,-0.91,321067090,97876,45.67,3310,3340,3245,4300,2320,3310,3280.35,1.03,0,1612,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,754,44.93,1.35,12,0.43,73.00,2431.00,4450,20230308,-26.29,2755,20231030,19.06,3390,-3.24,20240226,3015,8.79,20240118,4450,-26.29,20230308,2755,19.06,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,120414,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3280,-30,5,-0.91,303048665,92371,43.10,3310,3340,3245,4300,2320,3310,3280.78,1.03,0,3946,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,754,44.93,1.35,12,0.40,73.00,2431.00,4450,20230308,-26.29,2755,20231030,19.06,3390,-3.24,20240226,3015,8.79,20240118,4450,-26.29,20230308,2755,19.06,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,110432,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3270,-40,5,-1.21,289589515,88254,41.18,3310,3340,3245,4300,2320,3310,3281.32,1.03,0,3136,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,752,44.79,1.35,12,0.38,73.00,2431.00,4450,20230308,-26.52,2755,20231030,18.69,3390,-3.54,20240226,3015,8.46,20240118,4450,-26.52,20230308,2755,18.69,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,100431,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3250,-60,5,-1.81,203366775,61766,28.82,3310,3340,3250,4300,2320,3310,3292.54,1.03,0,228,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,748,44.52,1.34,12,0.27,73.00,2431.00,4450,20230308,-26.97,2755,20231030,17.97,3390,-4.13,20240226,3015,7.79,20240118,4450,-26.97,20230308,2755,17.97,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|
|
20240304,090432,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3310,0,3,0.00,57347790,17297,8.07,3310,3340,3280,4300,2320,3310,3315.48,1.03,0,2000,3363,3336,3313,3286,3263,3325,3275,115,990,500,2380,5,1,23000000,761,45.34,1.36,12,0.08,73.00,2431.00,4450,20230308,-25.62,2755,20231030,20.15,3390,-2.36,20240226,3015,9.78,20240118,4450,-25.62,20230308,2755,20.15,20231030,3.98,N,052220,500,115 억,,236523,N,N,0,N,00,N
|