170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240430,160535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-20,5,-0.64,127581580,41293,116.83,3100,3120,3075,4045,2185,3115,3089.67,0.41,0,4483,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,712,34.39,1.22,12,0.18,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,150545,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-25,5,-0.80,118824795,38459,108.81,3100,3120,3080,4045,2185,3115,3089.65,0.41,0,5175,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,711,34.33,1.21,12,0.17,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,140545,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-25,5,-0.80,84200105,27236,77.06,3100,3120,3080,4045,2185,3115,3091.50,0.41,0,3381,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,711,34.33,1.21,12,0.12,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,130545,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-20,5,-0.64,82031180,26534,75.07,3100,3120,3080,4045,2185,3115,3091.55,0.41,0,3543,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,712,34.39,1.22,12,0.12,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,120545,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-20,5,-0.64,72032730,23299,65.92,3100,3120,3080,4045,2185,3115,3091.67,0.41,0,2264,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,712,34.39,1.22,12,0.10,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,110543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-15,5,-0.48,44765360,14473,40.95,3100,3120,3080,4045,2185,3115,3093.03,0.41,0,1960,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,713,34.44,1.22,12,0.06,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,100543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,-10,5,-0.32,36881080,11926,33.74,3100,3120,3080,4045,2185,3115,3092.49,0.41,0,2015,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,714,34.50,1.22,12,0.05,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240430,090552,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,-10,5,-0.32,10900325,3507,9.92,3100,3120,3080,4045,2185,3115,3108.16,0.41,0,45,3151,3132,3096,3077,3041,3142,3087,115,930,500,2300,5,1,23000000,714,34.50,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.62,N,052220,500,115 억,,93331,N,N,0,N,00,N
|
|
20240429,160533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,25,2,0.81,109024135,35344,55.88,3085,3115,3060,4015,2165,3090,3084.62,0.41,0,-428,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,716,34.61,1.22,12,0.15,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,2970,4.88,20240416,4395,-29.12,20230828,2755,13.07,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,150543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,15,2,0.49,87154710,28320,44.78,3085,3105,3060,4015,2165,3090,3077.50,0.41,0,2723,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,714,34.50,1.22,12,0.12,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,140523,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,15,2,0.49,80939065,26317,41.61,3085,3105,3060,4015,2165,3090,3075.54,0.41,0,2723,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,714,34.50,1.22,12,0.11,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,130543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-5,5,-0.16,68600230,22328,35.30,3085,3085,3060,4015,2165,3090,3072.39,0.41,0,2963,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,710,34.28,1.21,12,0.10,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,120542,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-10,5,-0.32,67885265,22096,34.94,3085,3085,3060,4015,2165,3090,3072.29,0.41,0,2952,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,708,34.22,1.21,12,0.10,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,110530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,-15,5,-0.49,59128225,19249,30.44,3085,3085,3060,4015,2165,3090,3071.75,0.41,0,1491,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,707,34.17,1.21,12,0.08,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,100542,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-5,5,-0.16,33565285,10913,17.25,3085,3085,3060,4015,2165,3090,3075.71,0.41,0,1269,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,710,34.28,1.21,12,0.05,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240429,090543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-5,5,-0.16,21357920,6936,10.97,3085,3085,3060,4015,2165,3090,3079.28,0.41,0,-388,3136,3112,3076,3052,3016,3125,3065,115,925,500,2280,5,1,23000000,710,34.28,1.21,12,0.03,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.62,N,052220,500,115 억,,93759,N,N,0,N,00,N
|
|
20240426,160541,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,25,2,0.82,194131410,63246,57.90,3065,3100,3040,3980,2150,3065,3069.47,0.40,0,1683,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,711,34.33,1.21,12,0.27,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,150541,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,0,3,0.00,142112500,46309,42.40,3065,3100,3055,3980,2150,3065,3068.79,0.40,0,5193,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,705,34.06,1.20,12,0.20,90.00,2544.00,4395,20230828,-30.26,2755,20231030,11.25,3450,-11.16,20240311,2970,3.20,20240416,4395,-30.26,20230828,2755,11.25,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,140539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,5,2,0.16,113689355,37011,33.88,3065,3100,3055,3980,2150,3065,3071.77,0.40,0,3890,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,706,34.11,1.21,12,0.16,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,2970,3.37,20240416,4395,-30.15,20230828,2755,11.43,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,130539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,15,2,0.49,87339090,28398,26.00,3065,3100,3060,3980,2150,3065,3075.54,0.40,0,3074,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,708,34.22,1.21,12,0.12,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,120539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,10,2,0.33,83440440,27127,24.84,3065,3100,3060,3980,2150,3065,3075.92,0.40,0,3348,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,707,34.17,1.21,12,0.12,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,110539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,10,2,0.33,80467050,26159,23.95,3065,3100,3060,3980,2150,3065,3076.08,0.40,0,3782,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,707,34.17,1.21,12,0.11,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,100538,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,5,2,0.16,60716880,19720,18.05,3065,3100,3065,3980,2150,3065,3078.95,0.40,0,4287,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,706,34.11,1.21,12,0.09,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,2970,3.37,20240416,4395,-30.15,20230828,2755,11.43,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240426,090542,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,35,2,1.14,31505430,10217,9.35,3065,3100,3065,3980,2150,3065,3083.63,0.40,0,-183,3171,3117,3091,3037,3011,3105,3025,115,915,500,2260,5,1,23000000,713,34.44,1.22,12,0.04,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.62,N,052220,500,115 억,,92076,N,N,0,N,00,N
|
|
20240425,160536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,-65,5,-2.08,202200160,65341,147.27,3145,3145,3065,4065,2195,3130,3094.64,0.40,0,-745,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,705,34.06,1.20,12,0.28,90.00,2544.00,4395,20230828,-30.26,2755,20231030,11.25,3450,-11.16,20240311,2970,3.20,20240416,4395,-30.26,20230828,2755,11.25,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,150540,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-30,5,-0.96,139322690,44898,101.19,3145,3145,3085,4065,2195,3130,3103.09,0.40,0,331,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,713,34.44,1.22,12,0.20,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,140536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-30,5,-0.96,114997125,37020,83.44,3145,3145,3085,4065,2195,3130,3106.35,0.40,0,909,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,713,34.44,1.22,12,0.16,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,130539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-30,5,-0.96,106741835,34358,77.44,3145,3145,3085,4065,2195,3130,3106.75,0.40,0,-343,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,713,34.44,1.22,12,0.15,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,120536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-20,5,-0.64,102962770,33141,74.69,3145,3145,3085,4065,2195,3130,3106.81,0.40,0,10,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,715,34.56,1.22,12,0.14,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,110537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-20,5,-0.64,64153700,20609,46.45,3145,3145,3095,4065,2195,3130,3112.90,0.40,0,432,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,715,34.56,1.22,12,0.09,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,100536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-10,5,-0.32,60945600,19577,44.12,3145,3145,3095,4065,2195,3130,3113.12,0.40,0,570,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,718,34.67,1.23,12,0.09,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240425,090539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-20,5,-0.64,17535175,5586,12.59,3145,3145,3110,4065,2195,3130,3139.13,0.40,0,-1201,3163,3146,3123,3106,3083,3150,3110,115,935,500,2310,5,1,23000000,715,34.56,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.56,N,052220,500,115 억,,92822,N,N,0,N,00,N
|
|
20240424,160535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-5,5,-0.16,138387860,44368,54.22,3130,3140,3100,4075,2195,3135,3119.09,0.41,0,-1061,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,720,34.78,1.23,12,0.19,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,2970,5.39,20240416,4395,-28.78,20230828,2755,13.61,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,150535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-5,5,-0.16,49276880,15792,19.30,3130,3140,3110,4075,2195,3135,3120.37,0.41,0,1686,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,720,34.78,1.23,12,0.07,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,2970,5.39,20240416,4395,-28.78,20230828,2755,13.61,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,140534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-15,5,-0.48,43698895,14003,17.11,3130,3140,3110,4075,2195,3135,3120.68,0.41,0,1631,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,718,34.67,1.23,12,0.06,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,130540,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-20,5,-0.64,42978640,13772,16.83,3130,3140,3110,4075,2195,3135,3120.73,0.41,0,1631,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,716,34.61,1.22,12,0.06,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,2970,4.88,20240416,4395,-29.12,20230828,2755,13.07,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,120536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-10,5,-0.32,39379510,12617,15.42,3130,3140,3110,4075,2195,3135,3121.15,0.41,0,1064,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,719,34.72,1.23,12,0.05,90.00,2544.00,4395,20230828,-28.90,2755,20231030,13.43,3450,-9.42,20240311,2970,5.22,20240416,4395,-28.90,20230828,2755,13.43,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,110534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-20,5,-0.64,33868925,10847,13.26,3130,3140,3110,4075,2195,3135,3122.42,0.41,0,740,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,716,34.61,1.22,12,0.05,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,2970,4.88,20240416,4395,-29.12,20230828,2755,13.07,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,100533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-10,5,-0.32,32364950,10364,12.67,3130,3140,3110,4075,2195,3135,3122.82,0.41,0,802,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,719,34.72,1.23,12,0.05,90.00,2544.00,4395,20230828,-28.90,2755,20231030,13.43,3450,-9.42,20240311,2970,5.22,20240416,4395,-28.90,20230828,2755,13.43,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240424,090536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-5,5,-0.16,18429655,5895,7.20,3130,3140,3110,4075,2195,3135,3126.32,0.41,0,-110,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,720,34.78,1.23,12,0.03,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,2970,5.39,20240416,4395,-28.78,20230828,2755,13.61,20231030,4.59,N,052220,500,115 억,,93883,N,N,0,N,00,N
|
|
20240423,160516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,5,2,0.16,253593315,81389,43.35,3130,3155,3090,4065,2195,3130,3115.75,0.47,0,-14340,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,721,34.83,1.23,12,0.35,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,2970,5.56,20240416,4395,-28.67,20230828,2755,13.79,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,150533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-20,5,-0.64,166342400,53343,28.41,3130,3155,3095,4065,2195,3130,3118.27,0.47,0,-8987,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,715,34.56,1.22,12,0.23,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,140534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-30,5,-0.96,149291070,47851,25.49,3130,3155,3095,4065,2195,3130,3119.83,0.47,0,-8181,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,713,34.44,1.22,12,0.21,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,130531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,-25,5,-0.80,143515455,45988,24.49,3130,3155,3095,4065,2195,3130,3120.64,0.47,0,-8181,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,714,34.50,1.22,12,0.20,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,120532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-10,5,-0.32,133800680,42856,22.83,3130,3155,3095,4065,2195,3130,3122.03,0.47,0,-7999,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,718,34.67,1.23,12,0.19,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,110532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-10,5,-0.32,129899345,41603,22.16,3130,3155,3095,4065,2195,3130,3122.28,0.47,0,-7870,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,718,34.67,1.23,12,0.18,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,100532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-5,5,-0.16,80358655,25679,13.68,3130,3155,3110,4065,2195,3130,3129.34,0.47,0,-729,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,719,34.72,1.23,12,0.11,90.00,2544.00,4395,20230828,-28.90,2755,20231030,13.43,3450,-9.42,20240311,2970,5.22,20240416,4395,-28.90,20230828,2755,13.43,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240423,090532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,5,2,0.16,35853305,11423,6.08,3130,3155,3125,4065,2195,3130,3139.00,0.47,0,413,3196,3162,3121,3087,3046,3180,3105,115,935,500,2310,5,1,23000000,721,34.83,1.23,12,0.05,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,2970,5.56,20240416,4395,-28.67,20230828,2755,13.79,20231030,4.65,N,052220,500,115 억,,108208,N,N,0,N,00,N
|
|
20240422,160532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,5,2,0.16,435500580,140123,54.67,3125,3155,3080,4060,2190,3125,3107.96,0.48,0,-3572,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,720,34.78,1.23,12,0.61,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,2970,5.39,20240416,4395,-28.78,20230828,2755,13.61,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,150530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-30,5,-0.96,352706265,113521,44.29,3125,3155,3080,4060,2190,3125,3106.97,0.48,0,169,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,712,34.39,1.22,12,0.49,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,140530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-5,5,-0.16,269456110,86534,33.76,3125,3155,3085,4060,2190,3125,3113.88,0.48,0,3276,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,718,34.67,1.23,12,0.38,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,130529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-5,5,-0.16,268344210,86176,33.62,3125,3155,3085,4060,2190,3125,3113.91,0.48,0,3603,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,718,34.67,1.23,12,0.37,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,120529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,10,2,0.32,235164730,75502,29.46,3125,3155,3085,4060,2190,3125,3114.68,0.48,0,3981,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,721,34.83,1.23,12,0.33,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,2970,5.56,20240416,4395,-28.67,20230828,2755,13.79,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,110529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-5,5,-0.16,195785390,62894,24.54,3125,3155,3085,4060,2190,3125,3112.94,0.48,0,5682,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,718,34.67,1.23,12,0.27,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,100530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-15,5,-0.48,178891020,57458,22.42,3125,3155,3085,4060,2190,3125,3113.42,0.48,0,3439,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,715,34.56,1.22,12,0.25,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240422,090529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-15,5,-0.48,49818730,15944,6.22,3125,3140,3110,4060,2190,3125,3124.61,0.48,0,-1055,3275,3200,3130,3055,2985,3165,3020,115,935,500,2310,5,1,23000000,715,34.56,1.22,12,0.07,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.56,N,052220,500,115 억,,110850,N,N,0,N,00,N
|
|
20240419,160507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-90,5,-2.80,782135160,249983,45.72,3190,3205,3060,4175,2255,3215,3128.79,0.52,0,-8050,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,719,34.72,1.23,12,1.09,90.00,2544.00,4395,20230828,-28.90,2755,20231030,13.43,3450,-9.42,20240311,2970,5.22,20240416,4395,-28.90,20230828,2755,13.43,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,150511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-125,5,-3.89,736465625,235322,43.04,3190,3205,3060,4175,2255,3215,3129.60,0.52,0,-7550,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,711,34.33,1.21,12,1.02,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,140506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-100,5,-3.11,706668560,225689,41.28,3190,3205,3060,4175,2255,3215,3131.16,0.52,0,-6669,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,716,34.61,1.22,12,0.98,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,2970,4.88,20240416,4395,-29.12,20230828,2755,13.07,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,130508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,-110,5,-3.42,687053790,219354,40.12,3190,3205,3060,4175,2255,3215,3132.17,0.52,0,-6270,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,714,34.50,1.22,12,0.95,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,120505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-135,5,-4.20,678452970,216573,39.61,3190,3205,3060,4175,2255,3215,3132.67,0.52,0,-6038,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,708,34.22,1.21,12,0.94,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,110510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-125,5,-3.89,594039030,189093,34.58,3190,3205,3085,4175,2255,3215,3141.51,0.52,0,-9174,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,711,34.33,1.21,12,0.82,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,100509,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-80,5,-2.49,469787100,149086,27.27,3190,3205,3100,4175,2255,3215,3151.11,0.52,0,-5316,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,721,34.83,1.23,12,0.65,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,2970,5.56,20240416,4395,-28.67,20230828,2755,13.79,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240419,090505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3140,-75,5,-2.33,293306245,92973,17.00,3190,3190,3100,4175,2255,3215,3154.74,0.52,0,-3888,3385,3300,3165,3080,2945,3342,3122,115,960,500,2370,5,1,23000000,722,34.89,1.23,12,0.40,90.00,2544.00,4395,20230828,-28.56,2755,20231030,13.97,3450,-8.99,20240311,2970,5.72,20240416,4395,-28.56,20230828,2755,13.97,20231030,4.56,N,052220,500,115 억,,118880,N,N,0,N,00,N
|
|
20240418,160504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3215,155,2,5.07,1572587535,495127,250.16,3050,3250,3030,3975,2145,3060,3175.76,0.31,0,54342,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,739,35.72,1.26,12,2.15,90.00,2544.00,4395,20230828,-26.85,2755,20231030,16.70,3450,-6.81,20240311,2970,8.25,20240416,4395,-26.85,20230828,2755,16.70,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,150505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3190,130,2,4.25,1094386825,346160,174.89,3050,3250,3030,3975,2145,3060,3161.51,0.31,0,57494,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,734,35.44,1.25,12,1.51,90.00,2544.00,4395,20230828,-27.42,2755,20231030,15.79,3450,-7.54,20240311,2970,7.41,20240416,4395,-27.42,20230828,2755,15.79,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,140508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,60,2,1.96,304455340,98159,49.59,3050,3190,3030,3975,2145,3060,3101.66,0.31,0,14936,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,718,34.67,1.23,12,0.43,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,130506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,40,2,1.31,285042010,91923,46.44,3050,3190,3030,3975,2145,3060,3100.88,0.31,0,16006,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,713,34.44,1.22,12,0.40,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,120505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,75,2,2.45,251172550,80999,40.92,3050,3190,3030,3975,2145,3060,3100.93,0.31,0,14950,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,721,34.83,1.23,12,0.35,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,2970,5.56,20240416,4395,-28.67,20230828,2755,13.79,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,110506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,60,2,1.96,106488980,34756,17.56,3050,3120,3030,3975,2145,3060,3063.90,0.31,0,6607,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,718,34.67,1.23,12,0.15,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,100507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,-10,5,-0.33,35158940,11546,5.83,3050,3055,3030,3975,2145,3060,3045.12,0.31,0,506,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,702,33.89,1.20,12,0.05,90.00,2544.00,4395,20230828,-30.60,2755,20231030,10.71,3450,-11.59,20240311,2970,2.69,20240416,4395,-30.60,20230828,2755,10.71,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240418,090505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3030,-30,5,-0.98,15443115,5070,2.56,3050,3055,3030,3975,2145,3060,3045.98,0.31,0,-221,3280,3170,3090,2980,2900,3130,2940,115,915,500,2260,5,1,23000000,697,33.67,1.19,12,0.02,90.00,2544.00,4395,20230828,-31.06,2755,20231030,9.98,3450,-12.17,20240311,2970,2.02,20240416,4395,-31.06,20230828,2755,9.98,20231030,4.58,N,052220,500,115 억,,70525,N,N,0,N,00,N
|
|
20240417,160459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3060,50,2,1.66,613639295,197925,378.33,3065,3200,3010,3910,2110,3010,3100.41,0.28,0,5247,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,704,34.00,1.20,12,0.86,90.00,2544.00,4395,20230828,-30.38,2755,20231030,11.07,3450,-11.30,20240311,2970,3.03,20240416,4395,-30.38,20230828,2755,11.07,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,150509,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,35,2,1.16,582212660,187592,358.58,3065,3200,3010,3910,2110,3010,3103.61,0.28,0,5518,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,700,33.83,1.20,12,0.82,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,140505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3060,50,2,1.66,576479375,185703,354.97,3065,3200,3010,3910,2110,3010,3104.31,0.28,0,6062,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,704,34.00,1.20,12,0.81,90.00,2544.00,4395,20230828,-30.38,2755,20231030,11.07,3450,-11.30,20240311,2970,3.03,20240416,4395,-30.38,20230828,2755,11.07,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,130508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3035,25,2,0.83,553704975,178183,340.60,3065,3200,3025,3910,2110,3010,3107.51,0.28,0,6296,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,698,33.72,1.19,12,0.77,90.00,2544.00,4395,20230828,-30.94,2755,20231030,10.16,3450,-12.03,20240311,2970,2.19,20240416,4395,-30.94,20230828,2755,10.16,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,120507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,35,2,1.16,533893220,171669,328.14,3065,3200,3045,3910,2110,3010,3110.02,0.28,0,6132,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,700,33.83,1.20,12,0.75,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,110509,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,70,2,2.33,499627330,160454,306.71,3065,3200,3045,3910,2110,3010,3113.84,0.28,0,4504,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,708,34.22,1.21,12,0.70,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,100505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,90,2,2.99,488847500,156949,300.01,3065,3200,3045,3910,2110,3010,3114.69,0.28,0,5418,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,713,34.44,1.22,12,0.68,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240417,090503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,120,2,3.99,323284560,103327,197.51,3065,3200,3060,3910,2110,3010,3128.75,0.28,0,18878,3096,3052,3011,2967,2926,3032,2947,115,900,500,2220,5,1,23000000,720,34.78,1.23,12,0.45,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,2970,5.39,20240416,4395,-28.78,20230828,2755,13.61,20231030,4.59,N,052220,500,115 억,,65275,N,N,0,N,00,N
|
|
20240416,160507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,-40,5,-1.31,153477800,51215,90.71,3050,3055,2970,3965,2135,3050,2996.74,0.29,0,-2540,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,692,33.44,1.18,12,0.22,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2970,1.35,20240416,4395,-31.51,20230828,2755,9.26,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,150503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,-55,5,-1.80,138314680,46175,81.79,3050,3055,2970,3965,2135,3050,2995.45,0.29,0,-1295,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,689,33.28,1.18,12,0.20,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2970,0.84,20240416,4395,-31.85,20230828,2755,8.71,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,140503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-70,5,-2.30,122170980,40758,72.19,3050,3055,2970,3965,2135,3050,2997.47,0.29,0,-1295,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,685,33.11,1.17,12,0.18,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2970,0.34,20240416,4395,-32.20,20230828,2755,8.17,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,130505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-70,5,-2.30,111182280,37065,65.65,3050,3055,2975,3965,2135,3050,2999.66,0.29,0,-1295,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,685,33.11,1.17,12,0.16,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2975,0.17,20240416,4395,-32.20,20230828,2755,8.17,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,120506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,-50,5,-1.64,87119715,28994,51.35,3050,3055,2985,3965,2135,3050,3004.75,0.29,0,-1795,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,690,33.33,1.18,12,0.13,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2985,0.50,20240416,4395,-31.74,20230828,2755,8.89,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,110504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,-60,5,-1.97,59812720,19859,35.17,3050,3055,2990,3965,2135,3050,3011.87,0.29,0,-1763,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,688,33.22,1.18,12,0.09,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2990,0.00,20240416,4395,-31.97,20230828,2755,8.53,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,100457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-5,5,-0.16,11225805,3693,6.54,3050,3055,3020,3965,2135,3050,3039.75,0.29,0,-201,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,700,33.83,1.20,12,0.02,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,3010,1.16,20240415,4395,-30.72,20230828,2755,10.53,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240416,090458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,5,2,0.16,3394445,1113,1.97,3050,3055,3040,3965,2135,3050,3049.82,0.29,0,-50,3170,3110,3060,3000,2950,3085,2975,115,915,500,2250,5,1,23000000,703,33.94,1.20,12,0.00,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,3010,1.50,20240415,4395,-30.49,20230828,2755,10.89,20231030,4.60,N,052220,500,115 억,,67404,N,N,0,N,00,N
|
|
20240415,160457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,-35,5,-1.13,113592995,37396,62.82,3060,3120,3010,4010,2160,3085,3037.57,0.30,0,-1691,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,702,33.89,1.20,12,0.16,90.00,2544.00,4395,20230828,-30.60,2755,20231030,10.71,3450,-11.59,20240311,3010,1.33,20240415,4395,-30.60,20230828,2755,10.71,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,150501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,-35,5,-1.13,108389535,35689,59.96,3060,3120,3010,4010,2160,3085,3037.06,0.30,0,-1312,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,702,33.89,1.20,12,0.16,90.00,2544.00,4395,20230828,-30.60,2755,20231030,10.71,3450,-11.59,20240311,3010,1.33,20240415,4395,-30.60,20230828,2755,10.71,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,140455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3025,-60,5,-1.94,103561225,34100,57.29,3060,3120,3010,4010,2160,3085,3036.99,0.30,0,-1312,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,696,33.61,1.19,12,0.15,90.00,2544.00,4395,20230828,-31.17,2755,20231030,9.80,3450,-12.32,20240311,3010,0.50,20240415,4395,-31.17,20230828,2755,9.80,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,130452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3030,-55,5,-1.78,82507400,27128,45.57,3060,3120,3010,4010,2160,3085,3041.41,0.30,0,-2300,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,697,33.67,1.19,12,0.12,90.00,2544.00,4395,20230828,-31.06,2755,20231030,9.98,3450,-12.17,20240311,3010,0.66,20240415,4395,-31.06,20230828,2755,9.98,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,120459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,-20,5,-0.65,62489935,20512,34.46,3060,3120,3010,4010,2160,3085,3046.51,0.30,0,-2651,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,705,34.06,1.20,12,0.09,90.00,2544.00,4395,20230828,-30.26,2755,20231030,11.25,3450,-11.16,20240311,3010,1.83,20240415,4395,-30.26,20230828,2755,11.25,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,110458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3040,-45,5,-1.46,49236965,16168,27.16,3060,3120,3010,4010,2160,3085,3045.33,0.30,0,-1628,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,699,33.78,1.19,12,0.07,90.00,2544.00,4395,20230828,-30.83,2755,20231030,10.34,3450,-11.88,20240311,3010,1.00,20240415,4395,-30.83,20230828,2755,10.34,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,100458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3040,-45,5,-1.46,34936935,11444,19.23,3060,3120,3010,4010,2160,3085,3052.86,0.30,0,-1622,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,699,33.78,1.19,12,0.05,90.00,2544.00,4395,20230828,-30.83,2755,20231030,10.34,3450,-11.88,20240311,3010,1.00,20240415,4395,-30.83,20230828,2755,10.34,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240415,090459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,15,2,0.49,10225555,3307,5.56,3060,3120,3060,4010,2160,3085,3092.09,0.30,0,-265,3128,3106,3078,3056,3028,3092,3042,115,925,500,2280,5,1,23000000,713,34.44,1.22,12,0.01,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,3015,2.82,20240118,4395,-29.47,20230828,2755,12.52,20231030,4.63,N,052220,500,115 억,,69093,N,N,0,N,00,N
|
|
20240412,160457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,20,2,0.65,85576145,27843,45.47,3100,3100,3050,3980,2150,3065,3073.52,0.31,0,-2589,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,710,34.28,1.21,12,0.12,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,3015,2.32,20240118,4395,-29.81,20230828,2755,11.98,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,150458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,0,3,0.00,73631285,23967,39.14,3100,3100,3050,3980,2150,3065,3072.19,0.31,0,-2626,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,705,34.06,1.20,12,0.10,90.00,2544.00,4395,20230828,-30.26,2755,20231030,11.25,3450,-11.16,20240311,3015,1.66,20240118,4395,-30.26,20230828,2755,11.25,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,140456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,5,2,0.16,63660335,20721,33.84,3100,3100,3050,3980,2150,3065,3072.26,0.31,0,-2425,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,706,34.11,1.21,12,0.09,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,3015,1.82,20240118,4395,-30.15,20230828,2755,11.43,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,130452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,5,2,0.16,62629565,20385,33.29,3100,3100,3050,3980,2150,3065,3072.34,0.31,0,-2400,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,706,34.11,1.21,12,0.09,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,3015,1.82,20240118,4395,-30.15,20230828,2755,11.43,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,120456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,20,2,0.65,49454305,16074,26.25,3100,3100,3050,3980,2150,3065,3076.66,0.31,0,-2123,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,710,34.28,1.21,12,0.07,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,3015,2.32,20240118,4395,-29.81,20230828,2755,11.98,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,110453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,15,2,0.49,34529010,11220,18.32,3100,3100,3050,3980,2150,3065,3077.45,0.31,0,-585,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,708,34.22,1.21,12,0.05,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,3015,2.16,20240118,4395,-29.92,20230828,2755,11.80,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,100454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,10,2,0.33,28998895,9420,15.38,3100,3100,3050,3980,2150,3065,3078.44,0.31,0,-58,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,707,34.17,1.21,12,0.04,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,3015,1.99,20240118,4395,-30.03,20230828,2755,11.62,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240412,090454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,10,2,0.33,15280710,4946,8.08,3100,3100,3070,3980,2150,3065,3089.51,0.31,0,-816,3128,3096,3068,3036,3008,3082,3022,115,915,500,2260,5,1,23000000,707,34.17,1.21,12,0.02,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,3015,1.99,20240118,4395,-30.03,20230828,2755,11.62,20231030,4.58,N,052220,500,115 억,,71702,N,N,0,N,00,N
|
|
20240411,160450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,-45,5,-1.45,145125265,47297,42.15,3100,3100,3040,4040,2180,3110,3068.03,0.30,0,2019,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,705,34.06,1.20,12,0.21,90.00,2544.00,4395,20230828,-30.26,2755,20231030,11.25,3450,-11.16,20240311,3015,1.66,20240118,4395,-30.26,20230828,2755,11.25,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,150457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,-40,5,-1.29,120483505,39235,34.97,3100,3100,3055,4040,2180,3110,3070.41,0.30,0,2572,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,706,34.11,1.21,12,0.17,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,3015,1.82,20240118,4395,-30.15,20230828,2755,11.43,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,140454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3065,-45,5,-1.45,105747060,34417,30.67,3100,3100,3055,4040,2180,3110,3072.08,0.30,0,1815,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,705,34.06,1.20,12,0.15,90.00,2544.00,4395,20230828,-30.26,2755,20231030,11.25,3450,-11.16,20240311,3015,1.66,20240118,4395,-30.26,20230828,2755,11.25,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,130447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-25,5,-0.80,84423225,27450,24.46,3100,3100,3060,4040,2180,3110,3075.02,0.30,0,1048,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,710,34.28,1.21,12,0.12,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,3015,2.32,20240118,4395,-29.81,20230828,2755,11.98,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,120454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-20,5,-0.64,81246075,26416,23.54,3100,3100,3060,4040,2180,3110,3075.11,0.30,0,1491,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,711,34.33,1.21,12,0.11,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,3015,2.49,20240118,4395,-29.69,20230828,2755,12.16,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,110450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-25,5,-0.80,70918385,23054,20.55,3100,3100,3060,4040,2180,3110,3075.59,0.30,0,1721,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,710,34.28,1.21,12,0.10,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,3015,2.32,20240118,4395,-29.81,20230828,2755,11.98,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,100455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-30,5,-0.96,59554115,19361,17.25,3100,3100,3060,4040,2180,3110,3075.27,0.30,0,492,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,708,34.22,1.21,12,0.08,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,3015,2.16,20240118,4395,-29.92,20230828,2755,11.80,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240411,090452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-10,5,-0.32,24860060,8047,7.17,3100,3100,3070,4040,2180,3110,3088.28,0.30,0,-408,3186,3147,3111,3072,3036,3167,3092,115,930,500,2300,5,1,23000000,713,34.44,1.22,12,0.03,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,3015,2.82,20240118,4395,-29.47,20230828,2755,12.52,20231030,4.66,N,052220,500,115 억,,69684,N,N,0,N,00,N
|
|
20240409,160445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-25,5,-0.80,253149790,81723,119.90,3085,3150,3075,4075,2195,3135,3097.66,0.32,0,-4805,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,715,34.56,1.22,12,0.36,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,3015,3.15,20240118,4395,-29.24,20230828,2755,12.89,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,150448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-25,5,-0.80,196803630,63476,93.13,3085,3150,3080,4075,2195,3135,3100.44,0.32,0,-3239,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,715,34.56,1.22,12,0.28,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,3015,3.15,20240118,4395,-29.24,20230828,2755,12.89,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,140450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-20,5,-0.64,168970710,54477,79.92,3085,3150,3080,4075,2195,3135,3101.69,0.32,0,-2694,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,716,34.61,1.22,12,0.24,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,130446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-25,5,-0.80,159960555,51575,75.67,3085,3150,3080,4075,2195,3135,3101.51,0.32,0,-2432,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,715,34.56,1.22,12,0.22,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,3015,3.15,20240118,4395,-29.24,20230828,2755,12.89,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,120449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-20,5,-0.64,119747235,38594,56.62,3085,3150,3080,4075,2195,3135,3102.74,0.32,0,-2161,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,716,34.61,1.22,12,0.17,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,110446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,-15,5,-0.48,70676210,22728,33.34,3085,3150,3085,4075,2195,3135,3109.65,0.32,0,-1932,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,718,34.67,1.23,12,0.10,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,3015,3.48,20240118,4395,-29.01,20230828,2755,13.25,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,100444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-5,5,-0.16,48035635,15437,22.65,3085,3150,3085,4075,2195,3135,3111.72,0.32,0,-2347,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,720,34.78,1.23,12,0.07,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,3015,3.81,20240118,4395,-28.78,20230828,2755,13.61,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240409,090452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-20,5,-0.64,32606915,10506,15.41,3085,3150,3085,4075,2195,3135,3103.65,0.32,0,22,3191,3162,3126,3097,3061,3177,3112,115,940,500,2310,5,1,23000000,716,34.61,1.22,12,0.05,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.69,N,052220,500,115 억,,74510,N,N,0,N,00,N
|
|
20240408,160441,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-25,5,-0.79,212606755,68046,102.07,3130,3155,3090,4105,2215,3160,3124.46,0.36,0,-7421,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,721,34.83,1.23,12,0.30,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,150448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3125,-35,5,-1.11,192895685,61755,92.63,3130,3155,3090,4105,2215,3160,3123.56,0.36,0,-6191,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,719,34.72,1.23,12,0.27,90.00,2544.00,4395,20230828,-28.90,2755,20231030,13.43,3450,-9.42,20240311,3015,3.65,20240118,4395,-28.90,20230828,2755,13.43,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,140449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-25,5,-0.79,187147890,59917,89.88,3130,3155,3090,4105,2215,3160,3123.45,0.36,0,-5865,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,721,34.83,1.23,12,0.26,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,130446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-25,5,-0.79,135933105,43569,65.36,3130,3155,3090,4105,2215,3160,3119.95,0.36,0,-7269,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,721,34.83,1.23,12,0.19,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,120448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3140,-20,5,-0.63,100722615,32326,48.49,3130,3155,3090,4105,2215,3160,3115.84,0.36,0,-6598,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,722,34.89,1.23,12,0.14,90.00,2544.00,4395,20230828,-28.56,2755,20231030,13.97,3450,-8.99,20240311,3015,4.15,20240118,4395,-28.56,20230828,2755,13.97,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,110449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3135,-25,5,-0.79,88587635,28441,42.66,3130,3155,3090,4105,2215,3160,3114.79,0.36,0,-6909,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,721,34.83,1.23,12,0.12,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,100444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,-45,5,-1.42,63484575,20435,30.65,3130,3140,3090,4105,2215,3160,3106.66,0.36,0,-3155,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,716,34.61,1.22,12,0.09,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240408,090447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,-30,5,-0.95,4115290,1315,1.97,3130,3130,3120,4105,2215,3160,3129.50,0.36,0,20,3200,3180,3140,3120,3080,3190,3130,115,945,500,2330,5,1,23000000,720,34.78,1.23,12,0.01,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,3015,3.81,20240118,4395,-28.78,20230828,2755,13.61,20231030,4.71,N,052220,500,115 억,,81951,N,N,0,N,00,N
|
|
20240405,160447,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,5,2,0.16,151026760,48299,73.97,3150,3160,3100,4100,2210,3155,3126.91,0.41,0,-10652,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,727,35.11,1.24,12,0.21,90.00,2544.00,4395,20230828,-28.10,2755,20231030,14.70,3450,-8.41,20240311,3015,4.81,20240118,4395,-28.10,20230828,2755,14.70,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,150444,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-40,5,-1.27,88126710,28293,43.33,3150,3150,3100,4100,2210,3155,3114.79,0.41,0,-5844,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,716,34.61,1.22,12,0.12,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,140443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-40,5,-1.27,71516475,22949,35.15,3150,3150,3100,4100,2210,3155,3116.32,0.41,0,-4320,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,716,34.61,1.22,12,0.10,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,130443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-40,5,-1.27,57839200,18543,28.40,3150,3150,3100,4100,2210,3155,3119.19,0.41,0,-3149,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,716,34.61,1.22,12,0.08,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,120443,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-40,5,-1.27,53527940,17156,26.27,3150,3150,3100,4100,2210,3155,3120.07,0.41,0,-2869,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,716,34.61,1.22,12,0.07,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,110446,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-40,5,-1.27,45195930,14473,22.16,3150,3150,3105,4100,2210,3155,3122.78,0.41,0,-2137,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,716,34.61,1.22,12,0.06,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,100410,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-15,5,-0.48,17575895,5601,8.58,3150,3150,3120,4100,2210,3155,3137.99,0.41,0,40,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,722,34.89,1.23,12,0.02,90.00,2544.00,4395,20230828,-28.56,2755,20231030,13.97,3450,-8.99,20240311,3015,4.15,20240118,4395,-28.56,20230828,2755,13.97,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240405,090440,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,-5,5,-0.16,10709290,3405,5.21,3150,3150,3130,4100,2210,3155,3145.17,0.41,0,-81,3208,3181,3133,3106,3058,3157,3082,115,945,500,2330,5,1,23000000,725,35.00,1.24,12,0.01,90.00,2544.00,4395,20230828,-28.33,2755,20231030,14.34,3450,-8.70,20240311,3015,4.48,20240118,4395,-28.33,20230828,2755,14.34,20231030,4.72,N,052220,500,115 억,,93455,N,N,0,N,00,N
|
|
20240404,160439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,15,2,0.48,203459895,65263,124.04,3160,3160,3085,4080,2200,3140,3117.53,0.43,0,-6100,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,726,35.06,1.24,12,0.28,90.00,2544.00,4395,20230828,-28.21,2755,20231030,14.52,3450,-8.55,20240311,3015,4.64,20240118,4395,-28.21,20230828,2755,14.52,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,150438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-40,5,-1.27,96213025,30869,58.67,3160,3160,3085,4080,2200,3140,3116.82,0.43,0,-2154,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,713,34.44,1.22,12,0.13,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,3015,2.82,20240118,4395,-29.47,20230828,2755,12.52,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,140439,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-30,5,-0.96,84692705,27161,51.62,3160,3160,3085,4080,2200,3140,3118.17,0.43,0,-1695,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,715,34.56,1.22,12,0.12,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,3015,3.15,20240118,4395,-29.24,20230828,2755,12.89,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,130435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-25,5,-0.80,80892945,25942,49.31,3160,3160,3085,4080,2200,3140,3118.22,0.43,0,-1192,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,716,34.61,1.22,12,0.11,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,120437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-25,5,-0.80,73769020,23653,44.96,3160,3160,3085,4080,2200,3140,3118.80,0.43,0,-737,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,716,34.61,1.22,12,0.10,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,3015,3.32,20240118,4395,-29.12,20230828,2755,13.07,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,110437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-10,5,-0.32,44860970,14359,27.29,3160,3160,3085,4080,2200,3140,3124.24,0.43,0,-355,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,720,34.78,1.23,12,0.06,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,3015,3.81,20240118,4395,-28.78,20230828,2755,13.61,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,100437,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-20,5,-0.64,27089625,8673,16.48,3160,3160,3085,4080,2200,3140,3123.44,0.43,0,856,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,718,34.67,1.23,12,0.04,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,3015,3.48,20240118,4395,-29.01,20230828,2755,13.25,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240404,090438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-5,5,-0.16,3730775,1184,2.25,3160,3160,3135,4080,2200,3140,3150.99,0.43,0,-583,3206,3172,3146,3112,3086,3160,3100,115,940,500,2320,5,1,23000000,721,34.83,1.23,12,0.01,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.76,N,052220,500,115 억,,99576,N,N,0,N,00,N
|
|
20240403,160438,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-25,5,-0.79,164283440,52377,108.37,3165,3180,3120,4110,2220,3165,3136.56,0.47,0,-9575,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,722,34.89,1.23,12,0.23,90.00,2544.00,4395,20230828,-28.56,2755,20231030,13.97,3450,-8.99,20240311,3015,4.15,20240118,4395,-28.56,20230828,2755,13.97,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,150435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-35,5,-1.11,140103100,44663,92.41,3165,3180,3120,4110,2220,3165,3136.89,0.47,0,-8468,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,720,34.78,1.23,12,0.19,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,3015,3.81,20240118,4395,-28.78,20230828,2755,13.61,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,140433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-30,5,-0.95,106537245,33914,70.17,3165,3180,3120,4110,2220,3165,3141.39,0.47,0,-8237,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,721,34.83,1.23,12,0.15,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,130434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-30,5,-0.95,99741090,31744,65.68,3165,3180,3120,4110,2220,3165,3142.05,0.47,0,-7861,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,721,34.83,1.23,12,0.14,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,120434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-25,5,-0.79,97312125,30967,64.07,3165,3180,3120,4110,2220,3165,3142.45,0.47,0,-7829,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,722,34.89,1.23,12,0.13,90.00,2544.00,4395,20230828,-28.56,2755,20231030,13.97,3450,-8.99,20240311,3015,4.15,20240118,4395,-28.56,20230828,2755,13.97,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,110433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-30,5,-0.95,82195460,26130,54.06,3165,3180,3125,4110,2220,3165,3145.64,0.47,0,-7975,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,721,34.83,1.23,12,0.11,90.00,2544.00,4395,20230828,-28.67,2755,20231030,13.79,3450,-9.13,20240311,3015,3.98,20240118,4395,-28.67,20230828,2755,13.79,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,100435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-25,5,-0.79,47523820,15062,31.16,3165,3180,3135,4110,2220,3165,3155.21,0.47,0,-7108,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,722,34.89,1.23,12,0.07,90.00,2544.00,4395,20230828,-28.56,2755,20231030,13.97,3450,-8.99,20240311,3015,4.15,20240118,4395,-28.56,20230828,2755,13.97,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240403,090435,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,15,2,0.47,16883040,5318,11.00,3165,3180,3165,4110,2220,3165,3174.70,0.47,0,-1913,3208,3186,3163,3141,3118,3175,3130,115,945,500,2340,5,1,23000000,731,35.33,1.25,12,0.02,90.00,2544.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.75,N,052220,500,115 억,,109171,N,N,0,N,00,N
|
|
20240402,160426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-5,5,-0.16,152396835,48333,149.68,3185,3185,3140,4120,2220,3170,3153.06,0.52,0,-9794,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,728,35.17,1.24,12,0.21,90.00,2544.00,4395,20230828,-27.99,2755,20231030,14.88,3450,-8.26,20240311,3015,4.98,20240118,4395,-27.99,20230828,2755,14.88,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,150433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-15,5,-0.47,134168140,42570,131.84,3185,3185,3140,4120,2220,3170,3151.71,0.52,0,-8222,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,726,35.06,1.24,12,0.19,90.00,2544.00,4395,20230828,-28.21,2755,20231030,14.52,3450,-8.55,20240311,3015,4.64,20240118,4395,-28.21,20230828,2755,14.52,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,140434,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-10,5,-0.32,103633140,32853,101.74,3185,3185,3140,4120,2220,3170,3154.45,0.52,0,-8942,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,727,35.11,1.24,12,0.14,90.00,2544.00,4395,20230828,-28.10,2755,20231030,14.70,3450,-8.41,20240311,3015,4.81,20240118,4395,-28.10,20230828,2755,14.70,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,130428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-5,5,-0.16,94276210,29880,92.54,3185,3185,3145,4120,2220,3170,3155.16,0.52,0,-8931,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,728,35.17,1.24,12,0.13,90.00,2544.00,4395,20230828,-27.99,2755,20231030,14.88,3450,-8.26,20240311,3015,4.98,20240118,4395,-27.99,20230828,2755,14.88,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,120428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,-5,5,-0.16,83738265,26531,82.16,3185,3185,3145,4120,2220,3170,3156.24,0.52,0,-8731,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,728,35.17,1.24,12,0.12,90.00,2544.00,4395,20230828,-27.99,2755,20231030,14.88,3450,-8.26,20240311,3015,4.98,20240118,4395,-27.99,20230828,2755,14.88,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,110428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-10,5,-0.32,75047490,23775,73.63,3185,3185,3150,4120,2220,3170,3156.57,0.52,0,-8420,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,727,35.11,1.24,12,0.10,90.00,2544.00,4395,20230828,-28.10,2755,20231030,14.70,3450,-8.41,20240311,3015,4.81,20240118,4395,-28.10,20230828,2755,14.70,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,100429,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-15,5,-0.47,59902880,18973,58.76,3185,3185,3150,4120,2220,3170,3157.27,0.52,0,-6377,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,726,35.06,1.24,12,0.08,90.00,2544.00,4395,20230828,-28.21,2755,20231030,14.52,3450,-8.55,20240311,3015,4.64,20240118,4395,-28.21,20230828,2755,14.52,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240402,090428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,10,2,0.32,10846180,3416,10.58,3185,3185,3170,4120,2220,3170,3175.11,0.52,0,-259,3203,3186,3168,3151,3133,3177,3142,115,950,500,2340,5,1,23000000,731,35.33,1.25,12,0.01,90.00,2544.00,4395,20230828,-27.65,2755,20231030,15.43,3450,-7.83,20240311,3015,5.47,20240118,4395,-27.65,20230828,2755,15.43,20231030,4.77,N,052220,500,115 억,,119616,N,N,0,N,00,N
|
|
20240401,160426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-10,5,-0.31,102196365,32203,60.09,3175,3185,3150,4130,2230,3180,3173.50,0.50,0,3883,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,729,35.22,1.25,12,0.14,90.00,2544.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,150428,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-5,5,-0.16,91795425,28922,53.97,3175,3185,3150,4130,2230,3180,3173.90,0.50,0,3949,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,730,35.28,1.25,12,0.13,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,140426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-5,5,-0.16,79128005,24922,46.51,3175,3185,3150,4130,2230,3180,3175.03,0.50,0,3949,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,730,35.28,1.25,12,0.11,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,130426,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-5,5,-0.16,72611730,22868,42.67,3175,3185,3150,4130,2230,3180,3175.25,0.50,0,3949,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,730,35.28,1.25,12,0.10,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,120429,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-5,5,-0.16,71742855,22594,42.16,3175,3185,3150,4130,2230,3180,3175.31,0.50,0,3949,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,730,35.28,1.25,12,0.10,90.00,2544.00,4395,20230828,-27.76,2755,20231030,15.25,3450,-7.97,20240311,3015,5.31,20240118,4395,-27.76,20230828,2755,15.25,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,110427,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-10,5,-0.31,52265470,16459,30.71,3175,3185,3150,4130,2230,3180,3175.49,0.50,0,2285,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,729,35.22,1.25,12,0.07,90.00,2544.00,4395,20230828,-27.87,2755,20231030,15.06,3450,-8.12,20240311,3015,5.14,20240118,4395,-27.87,20230828,2755,15.06,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,100425,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,5,2,0.16,38113065,12008,22.41,3175,3185,3150,4130,2230,3180,3173.97,0.50,0,2655,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,733,35.39,1.25,12,0.05,90.00,2544.00,4395,20230828,-27.53,2755,20231030,15.61,3450,-7.68,20240311,3015,5.64,20240118,4395,-27.53,20230828,2755,15.61,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|
|
20240401,090425,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,5,2,0.16,20909075,6577,12.27,3175,3185,3175,4130,2230,3180,3179.12,0.50,0,-255,3216,3197,3171,3152,3126,3207,3162,115,950,500,2350,5,1,23000000,733,35.39,1.25,12,0.03,90.00,2544.00,4395,20230828,-27.53,2755,20231030,15.61,3450,-7.68,20240311,3015,5.64,20240118,4395,-27.53,20230828,2755,15.61,20231030,4.75,N,052220,500,115 억,,115733,N,N,0,N,00,N
|