146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160541,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-5,5,-0.17,73690880,24727,40.24,2990,3010,2950,3885,2095,2990,2980.18,0.20,0,-2279,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,687,33.17,1.17,12,0.11,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,150537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-15,5,-0.50,61876555,20761,33.78,2990,3010,2950,3885,2095,2990,2980.42,0.20,0,-2230,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.09,90.00,2544.00,4395,20230828,-32.31,2755,20231030,7.99,3450,-13.77,20240311,2930,1.54,20240530,4395,-32.31,20230828,2755,7.99,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,140541,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-5,5,-0.17,47397195,15870,25.82,2990,3010,2950,3885,2095,2990,2986.59,0.20,0,-1002,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,687,33.17,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,130543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-5,5,-0.17,45389225,15196,24.73,2990,3010,2950,3885,2095,2990,2986.92,0.20,0,-1002,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,687,33.17,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,120545,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,5,2,0.17,44150895,14782,24.05,2990,3010,2950,3885,2095,2990,2986.80,0.20,0,-1002,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,689,33.28,1.18,12,0.06,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2930,2.22,20240530,4395,-31.85,20230828,2755,8.71,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,110541,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,5,2,0.17,42381225,14188,23.09,2990,3010,2950,3885,2095,2990,2987.12,0.20,0,-898,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,689,33.28,1.18,12,0.06,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2930,2.22,20240530,4395,-31.85,20230828,2755,8.71,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,100543,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,5,2,0.17,28445830,9521,15.49,2990,3010,2950,3885,2095,2990,2987.69,0.20,0,-418,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,689,33.28,1.18,12,0.04,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2930,2.22,20240530,4395,-31.85,20230828,2755,8.71,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240531,090539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,10,2,0.33,15764445,5256,8.55,2990,3010,2990,3885,2095,2990,2999.32,0.20,0,-39,3056,3022,2976,2942,2896,3040,2960,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2930,2.39,20240530,4395,-31.74,20230828,2755,8.89,20231030,4.56,N,052220,500,115 억,,46758,N,N,0,N,00,N
|
|
20240530,160537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,15,2,0.50,182171310,61426,359.17,2975,3010,2930,3865,2085,2975,2965.70,0.26,0,-12334,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,688,33.22,1.18,12,0.27,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2930,2.05,20240530,4395,-31.97,20230828,2755,8.53,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,150539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2945,-30,5,-1.01,115622405,38929,227.63,2975,3010,2945,3865,2085,2975,2970.08,0.26,0,-11157,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,677,32.72,1.16,12,0.17,90.00,2544.00,4395,20230828,-32.99,2755,20231030,6.90,3450,-14.64,20240311,2945,0.00,20240530,4395,-32.99,20230828,2755,6.90,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,140539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-15,5,-0.50,103825945,34933,204.26,2975,3010,2950,3865,2085,2975,2972.15,0.26,0,-11157,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.15,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2950,0.34,20240530,4395,-32.65,20230828,2755,7.44,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,130540,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-15,5,-0.50,91473190,30759,179.86,2975,3010,2950,3865,2085,2975,2973.87,0.26,0,-9603,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.13,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2950,0.34,20240530,4395,-32.65,20230828,2755,7.44,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,120539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-15,5,-0.50,85770010,28827,168.56,2975,3010,2950,3865,2085,2975,2975.34,0.26,0,-9196,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.13,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2950,0.34,20240530,4395,-32.65,20230828,2755,7.44,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,110539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-15,5,-0.50,69262605,23238,135.88,2975,3010,2950,3865,2085,2975,2980.58,0.26,0,-9196,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.10,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2950,0.34,20240530,4395,-32.65,20230828,2755,7.44,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,100540,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2965,-10,5,-0.34,66128490,22178,129.68,2975,3010,2950,3865,2085,2975,2981.72,0.26,0,-9196,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,682,32.94,1.17,12,0.10,90.00,2544.00,4395,20230828,-32.54,2755,20231030,7.62,3450,-14.06,20240311,2950,0.51,20240530,4395,-32.54,20230828,2755,7.62,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240530,090539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-5,5,-0.17,45837560,15334,89.66,2975,3010,2970,3865,2085,2975,2989.28,0.26,0,-7403,3015,2995,2985,2965,2955,2990,2960,115,890,500,2200,5,1,23000000,683,33.00,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.42,2755,20231030,7.80,3450,-13.91,20240311,2960,0.34,20240523,4395,-32.42,20230828,2755,7.80,20231030,4.56,N,052220,500,115 억,,59092,N,N,0,N,00,N
|
|
20240529,160535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-25,5,-0.83,51108515,17097,42.32,3000,3005,2975,3900,2100,3000,2989.33,0.27,0,-3760,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,684,33.06,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.31,2755,20231030,7.99,3450,-13.77,20240311,2960,0.51,20240523,4395,-32.31,20230828,2755,7.99,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,150533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,-10,5,-0.33,37647820,12587,31.15,3000,3005,2980,3900,2100,3000,2991.01,0.27,0,-3716,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,688,33.22,1.18,12,0.05,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2960,1.01,20240523,4395,-31.97,20230828,2755,8.53,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,140534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-15,5,-0.50,36790000,12300,30.44,3000,3005,2980,3900,2100,3000,2991.06,0.27,0,-3699,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.05,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2960,0.84,20240523,4395,-32.08,20230828,2755,8.35,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,130535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,0,3,0.00,27368765,9143,22.63,3000,3005,2980,3900,2100,3000,2993.41,0.27,0,-1005,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,690,33.33,1.18,12,0.04,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,120538,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-20,5,-0.67,23002565,7684,19.02,3000,3005,2980,3900,2100,3000,2993.57,0.27,0,-334,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,685,33.11,1.17,12,0.03,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2960,0.68,20240523,4395,-32.20,20230828,2755,8.17,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,110535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,-5,5,-0.17,18568925,6198,15.34,3000,3005,2980,3900,2100,3000,2995.95,0.27,0,-334,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,689,33.28,1.18,12,0.03,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2960,1.18,20240523,4395,-31.85,20230828,2755,8.71,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,100534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,-5,5,-0.17,17701495,5908,14.62,3000,3005,2980,3900,2100,3000,2996.19,0.27,0,-334,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,689,33.28,1.18,12,0.03,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2960,1.18,20240523,4395,-31.85,20230828,2755,8.71,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240529,090531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3005,5,2,0.17,12789330,4263,10.55,3000,3005,3000,3900,2100,3000,3000.08,0.27,0,0,3026,3012,2996,2982,2966,3020,2990,115,900,500,2220,5,1,23000000,691,33.39,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.63,2755,20231030,9.07,3450,-12.90,20240311,2960,1.52,20240523,4395,-31.63,20230828,2755,9.07,20231030,4.57,N,052220,500,115 억,,62852,N,N,0,N,00,N
|
|
20240528,160531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,5,2,0.17,50977935,17019,45.47,2995,3010,2980,3890,2100,2995,2995.30,0.28,0,-717,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.07,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,150534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,-5,5,-0.17,35335585,11799,31.52,2995,3010,2980,3890,2100,2995,2994.79,0.28,0,-730,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,688,33.22,1.18,12,0.05,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2960,1.01,20240523,4395,-31.97,20230828,2755,8.53,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,140534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,-5,5,-0.17,30708590,10250,27.38,2995,3010,2980,3890,2100,2995,2995.96,0.28,0,-730,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,688,33.22,1.18,12,0.04,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2960,1.01,20240523,4395,-31.97,20230828,2755,8.53,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,130531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,5,2,0.17,24717610,8246,22.03,2995,3010,2980,3890,2100,2995,2997.53,0.28,0,-500,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.04,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,120532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,5,2,0.17,22913035,7644,20.42,2995,3010,2980,3890,2100,2995,2997.52,0.28,0,-500,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.03,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,110521,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,5,2,0.17,14548150,4844,12.94,2995,3010,2995,3890,2100,2995,3003.33,0.28,0,-500,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,100533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,5,2,0.17,13990150,4658,12.44,2995,3010,2995,3890,2100,2995,3003.47,0.28,0,-500,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,690,33.33,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240528,090533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,15,2,0.50,11887325,3957,10.57,2995,3010,2995,3890,2100,2995,3004.13,0.28,0,0,3028,3011,2993,2976,2958,3002,2967,115,895,500,2210,5,1,23000000,692,33.44,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2960,1.69,20240523,4395,-31.51,20230828,2755,9.26,20231030,4.59,N,052220,500,115 억,,63569,N,N,0,N,00,N
|
|
20240527,160523,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,-15,5,-0.50,111518010,37330,81.27,3010,3010,2975,3910,2110,3010,2987.36,0.32,0,-10049,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,689,33.28,1.18,12,0.16,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2960,1.18,20240523,4395,-31.85,20230828,2755,8.71,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,150533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-25,5,-0.83,100549385,33664,73.29,3010,3010,2975,3910,2110,3010,2986.85,0.32,0,-10049,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.15,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2960,0.84,20240523,4395,-32.08,20230828,2755,8.35,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,140531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-30,5,-1.00,94450255,31616,68.83,3010,3010,2975,3910,2110,3010,2987.42,0.32,0,-9032,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,685,33.11,1.17,12,0.14,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2960,0.68,20240523,4395,-32.20,20230828,2755,8.17,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,130530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,-20,5,-0.66,78573430,26300,57.26,3010,3010,2975,3910,2110,3010,2987.58,0.32,0,-5607,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,688,33.22,1.18,12,0.11,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2960,1.01,20240523,4395,-31.97,20230828,2755,8.53,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,120532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,-20,5,-0.66,72348285,24213,52.71,3010,3010,2975,3910,2110,3010,2987.99,0.32,0,-5340,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,688,33.22,1.18,12,0.11,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2960,1.01,20240523,4395,-31.97,20230828,2755,8.53,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,110531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,-15,5,-0.50,65563605,21937,47.76,3010,3010,2980,3910,2110,3010,2988.72,0.32,0,-5340,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,689,33.28,1.18,12,0.10,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2960,1.18,20240523,4395,-31.85,20230828,2755,8.71,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,100529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,-10,5,-0.33,16800270,5606,12.20,3010,3010,2980,3910,2110,3010,2996.84,0.32,0,-3916,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,690,33.33,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240527,090531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,0,3,0.00,10686975,3562,7.75,3010,3010,3000,3910,2110,3010,3000.27,0.32,0,-3421,3033,3021,2998,2986,2963,3027,2992,115,900,500,2220,5,1,23000000,692,33.44,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2960,1.69,20240523,4395,-31.51,20230828,2755,9.26,20231030,4.54,N,052220,500,115 억,,73638,N,N,0,N,00,N
|
|
20240524,160506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,5,2,0.17,97827900,32615,19.93,3005,3010,2975,3905,2105,3005,2999.48,0.33,0,-2528,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,692,33.44,1.18,12,0.14,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2960,1.69,20240523,4395,-31.51,20230828,2755,9.26,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,150504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,-5,5,-0.17,88689660,29579,18.07,3005,3010,2975,3905,2105,3005,2998.40,0.33,0,-2527,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,690,33.33,1.18,12,0.13,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2960,1.35,20240523,4395,-31.74,20230828,2755,8.89,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,140507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3005,0,3,0.00,77387635,25803,15.77,3005,3010,2975,3905,2105,3005,2999.17,0.33,0,-2527,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,691,33.39,1.18,12,0.11,90.00,2544.00,4395,20230828,-31.63,2755,20231030,9.07,3450,-12.90,20240311,2960,1.52,20240523,4395,-31.63,20230828,2755,9.07,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,130506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,5,2,0.17,64142045,21390,13.07,3005,3010,2975,3905,2105,3005,2998.69,0.33,0,-2527,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,692,33.44,1.18,12,0.09,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2960,1.69,20240523,4395,-31.51,20230828,2755,9.26,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,120504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,5,2,0.17,59160140,19727,12.05,3005,3010,2975,3905,2105,3005,2998.94,0.33,0,-2527,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,692,33.44,1.18,12,0.09,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2960,1.69,20240523,4395,-31.51,20230828,2755,9.26,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,110505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3005,0,3,0.00,53060685,17699,10.81,3005,3010,2975,3905,2105,3005,2997.95,0.33,0,-2527,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,691,33.39,1.18,12,0.08,90.00,2544.00,4395,20230828,-31.63,2755,20231030,9.07,3450,-12.90,20240311,2960,1.52,20240523,4395,-31.63,20230828,2755,9.07,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,100507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,-10,5,-0.33,50343510,16792,10.26,3005,3010,2975,3905,2105,3005,2998.07,0.33,0,-2124,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,689,33.28,1.18,12,0.07,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2960,1.18,20240523,4395,-31.85,20230828,2755,8.71,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240524,090506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,5,2,0.17,37026550,12327,7.53,3005,3010,2985,3905,2105,3005,3003.70,0.33,0,-2504,3095,3050,3005,2960,2915,3027,2937,115,900,500,2220,5,1,23000000,692,33.44,1.18,12,0.05,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2960,1.69,20240523,4395,-31.51,20230828,2755,9.26,20231030,4.55,N,052220,500,115 억,,76186,N,N,0,N,00,N
|
|
20240523,160501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3005,-35,5,-1.15,419761905,140279,265.61,3010,3050,2960,3950,2130,3040,2992.34,0.34,0,-1568,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,691,33.39,1.18,12,0.61,90.00,2544.00,4395,20230828,-31.63,2755,20231030,9.07,3450,-12.90,20240311,2960,1.52,20240523,4395,-31.63,20230828,2755,9.07,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,150506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-65,5,-2.14,396165300,132393,250.68,3010,3050,2960,3950,2130,3040,2992.34,0.34,0,-474,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,684,33.06,1.17,12,0.58,90.00,2544.00,4395,20230828,-32.31,2755,20231030,7.99,3450,-13.77,20240311,2960,0.51,20240523,4395,-32.31,20230828,2755,7.99,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,140507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-55,5,-1.81,275435550,91787,173.80,3010,3050,2970,3950,2130,3040,3000.81,0.34,0,-1551,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,687,33.17,1.17,12,0.40,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2970,0.51,20240523,4395,-32.08,20230828,2755,8.35,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,130506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,-30,5,-0.99,187313510,62267,117.90,3010,3050,2990,3950,2130,3040,3008.23,0.34,0,476,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,692,33.44,1.18,12,0.27,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2970,1.35,20240416,4395,-31.51,20230828,2755,9.26,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,120503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3015,-25,5,-0.82,139384785,46268,87.61,3010,3050,3000,3950,2130,3040,3012.55,0.34,0,819,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,693,33.50,1.19,12,0.20,90.00,2544.00,4395,20230828,-31.40,2755,20231030,9.44,3450,-12.61,20240311,2970,1.52,20240416,4395,-31.40,20230828,2755,9.44,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,110502,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3015,-25,5,-0.82,134862210,44765,84.76,3010,3050,3000,3950,2130,3040,3012.67,0.34,0,819,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,693,33.50,1.19,12,0.19,90.00,2544.00,4395,20230828,-31.40,2755,20231030,9.44,3450,-12.61,20240311,2970,1.52,20240416,4395,-31.40,20230828,2755,9.44,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,100503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3015,-25,5,-0.82,79853280,26457,50.10,3010,3050,3005,3950,2130,3040,3018.23,0.34,0,-773,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,693,33.50,1.19,12,0.12,90.00,2544.00,4395,20230828,-31.40,2755,20231030,9.44,3450,-12.61,20240311,2970,1.52,20240416,4395,-31.40,20230828,2755,9.44,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240523,090505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3010,-30,5,-0.99,40693800,13443,25.45,3010,3050,3010,3950,2130,3040,3027.14,0.34,0,-699,3090,3065,3035,3010,2980,3050,2995,115,910,500,2240,5,1,23000000,692,33.44,1.18,12,0.06,90.00,2544.00,4395,20230828,-31.51,2755,20231030,9.26,3450,-12.75,20240311,2970,1.35,20240416,4395,-31.51,20230828,2755,9.26,20231030,4.55,N,052220,500,115 억,,77775,N,N,0,N,00,N
|
|
20240522,160458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3040,-15,5,-0.49,159902290,52793,184.88,3055,3060,3005,3970,2140,3055,3028.85,0.34,0,71,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,699,33.78,1.19,12,0.23,90.00,2544.00,4395,20230828,-30.83,2755,20231030,10.34,3450,-11.88,20240311,2970,2.36,20240416,4395,-30.83,20230828,2755,10.34,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,150501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3035,-20,5,-0.65,115583890,38147,133.59,3055,3060,3010,3970,2140,3055,3029.96,0.34,0,1139,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,698,33.72,1.19,12,0.17,90.00,2544.00,4395,20230828,-30.94,2755,20231030,10.16,3450,-12.03,20240311,2970,2.19,20240416,4395,-30.94,20230828,2755,10.16,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,140504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-10,5,-0.33,114001180,37625,131.76,3055,3060,3010,3970,2140,3055,3029.93,0.34,0,1530,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,700,33.83,1.20,12,0.16,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,130500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-10,5,-0.33,113082460,37323,130.70,3055,3060,3010,3970,2140,3055,3029.83,0.34,0,1530,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,700,33.83,1.20,12,0.16,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,120500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-10,5,-0.33,106791770,35251,123.45,3055,3060,3010,3970,2140,3055,3029.47,0.34,0,1530,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,700,33.83,1.20,12,0.15,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,110503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-10,5,-0.33,106472060,35146,123.08,3055,3060,3010,3970,2140,3055,3029.42,0.34,0,1541,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,700,33.83,1.20,12,0.15,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,100501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,0,3,0.00,46589115,15319,53.65,3055,3060,3030,3970,2140,3055,3041.26,0.34,0,452,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,703,33.94,1.20,12,0.07,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240522,090501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3060,5,2,0.16,14368965,4702,16.47,3055,3060,3045,3970,2140,3055,3055.93,0.34,0,-87,3141,3097,3061,3017,2981,3120,3040,115,915,500,2260,5,1,23000000,704,34.00,1.20,12,0.02,90.00,2544.00,4395,20230828,-30.38,2755,20231030,11.07,3450,-11.30,20240311,2970,3.03,20240416,4395,-30.38,20230828,2755,11.07,20231030,4.56,N,052220,500,115 억,,77724,N,N,0,N,00,N
|
|
20240521,160456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,0,3,0.00,86985245,28556,62.54,3045,3105,3025,3970,2140,3055,3046.13,0.38,0,-9296,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,703,33.94,1.20,12,0.12,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,150501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,-10,5,-0.33,44663215,14651,32.09,3045,3105,3030,3970,2140,3055,3048.48,0.38,0,-6202,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,700,33.83,1.20,12,0.06,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,140500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,-5,5,-0.16,43910890,14404,31.54,3045,3105,3030,3970,2140,3055,3048.52,0.38,0,-6196,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,702,33.89,1.20,12,0.06,90.00,2544.00,4395,20230828,-30.60,2755,20231030,10.71,3450,-11.59,20240311,2970,2.69,20240416,4395,-30.60,20230828,2755,10.71,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,130500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,-5,5,-0.16,38699355,12690,27.79,3045,3105,3030,3970,2140,3055,3049.59,0.38,0,-4749,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,702,33.89,1.20,12,0.06,90.00,2544.00,4395,20230828,-30.60,2755,20231030,10.71,3450,-11.59,20240311,2970,2.69,20240416,4395,-30.60,20230828,2755,10.71,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,120501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,0,3,0.00,34220345,11216,24.56,3045,3105,3030,3970,2140,3055,3051.03,0.38,0,-3463,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,703,33.94,1.20,12,0.05,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,110502,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,0,3,0.00,33267185,10904,23.88,3045,3105,3030,3970,2140,3055,3050.92,0.38,0,-3463,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,703,33.94,1.20,12,0.05,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,100500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,0,3,0.00,22281760,7295,15.98,3045,3105,3035,3970,2140,3055,3054.39,0.38,0,-564,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,703,33.94,1.20,12,0.03,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240521,090458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3060,5,2,0.16,16601715,5428,11.89,3045,3105,3045,3970,2140,3055,3058.53,0.38,0,-129,3091,3072,3046,3027,3001,3082,3037,115,915,500,2260,5,1,23000000,704,34.00,1.20,12,0.02,90.00,2544.00,4395,20230828,-30.38,2755,20231030,11.07,3450,-11.30,20240311,2970,3.03,20240416,4395,-30.38,20230828,2755,11.07,20231030,4.60,N,052220,500,115 억,,87040,N,N,0,N,00,N
|
|
20240517,160501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,20,2,0.66,105485490,34692,21.29,3030,3055,3030,3935,2125,3030,3040.63,0.39,0,7181,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,702,33.89,1.20,12,0.15,90.00,2544.00,4395,20230828,-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,,90076,N,N,0,N,00,N
|
|
20240517,150503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,20,2,0.66,90704770,29840,18.32,3030,3055,3030,3935,2125,3030,3039.70,0.39,0,5882,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,702,33.89,1.20,12,0.13,90.00,2544.00,4395,20230828,-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,,90076,N,N,0,N,00,N
|
|
20240517,140456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,20,2,0.66,87531160,28797,17.68,3030,3055,3030,3935,2125,3030,3039.59,0.39,0,5345,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,702,33.89,1.20,12,0.13,90.00,2544.00,4395,20230828,-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,,90076,N,N,0,N,00,N
|
|
20240517,130453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,25,2,0.83,81132690,26699,16.39,3030,3055,3030,3935,2125,3030,3038.79,0.39,0,5194,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,703,33.94,1.20,12,0.12,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.58,N,052220,500,115 억,,90076,N,N,0,N,00,N
|
|
20240517,120454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,25,2,0.83,78798320,25931,15.92,3030,3055,3030,3935,2125,3030,3038.77,0.39,0,4504,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,703,33.94,1.20,12,0.11,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.58,N,052220,500,115 억,,90076,N,N,0,N,00,N
|
|
20240517,110455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,15,2,0.50,45789160,15055,9.24,3030,3055,3030,3935,2125,3030,3041.46,0.39,0,1612,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,700,33.83,1.20,12,0.07,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.58,N,052220,500,115 억,,90076,N,N,0,N,00,N
|
|
20240517,100452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3055,25,2,0.83,37680205,12393,7.61,3030,3055,3030,3935,2125,3030,3040.44,0.39,0,2230,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,703,33.94,1.20,12,0.05,90.00,2544.00,4395,20230828,-30.49,2755,20231030,10.89,3450,-11.45,20240311,2970,2.86,20240416,4395,-30.49,20230828,2755,10.89,20231030,4.58,N,052220,500,115 억,,90076,N,N,0,N,00,N
|
|
20240517,090455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3045,15,2,0.50,28297685,9313,5.72,3030,3045,3030,3935,2125,3030,3038.51,0.39,0,-269,3166,3097,3051,2982,2936,3075,2960,115,905,500,2240,5,1,23000000,700,33.83,1.20,12,0.04,90.00,2544.00,4395,20230828,-30.72,2755,20231030,10.53,3450,-11.74,20240311,2970,2.53,20240416,4395,-30.72,20230828,2755,10.53,20231030,4.58,N,052220,500,115 억,,90076,N,N,0,N,00,N
|
|
20240516,160452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3030,-70,5,-2.26,489728740,160878,793.95,3100,3120,3005,4030,2170,3100,3044.20,0.34,0,11441,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,697,33.67,1.19,12,0.70,90.00,2544.00,4395,20230828,-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,,78656,N,N,0,N,00,N
|
|
20240516,150451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,-30,5,-0.97,164603880,53530,264.18,3100,3120,3055,4030,2170,3100,3074.98,0.34,0,-1665,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,706,34.11,1.21,12,0.23,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,2970,3.37,20240416,4395,-30.15,20230828,2755,11.43,20231030,4.58,N,052220,500,115 억,,78656,N,N,0,N,00,N
|
|
20240516,140455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,-25,5,-0.81,138460545,44989,222.03,3100,3120,3055,4030,2170,3100,3077.65,0.34,0,-1621,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,707,34.17,1.21,12,0.20,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.58,N,052220,500,115 억,,78656,N,N,0,N,00,N
|
|
20240516,130454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,-25,5,-0.81,129694145,42132,207.93,3100,3120,3055,4030,2170,3100,3078.28,0.34,0,-1320,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,707,34.17,1.21,12,0.18,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.58,N,052220,500,115 억,,78656,N,N,0,N,00,N
|
|
20240516,120451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-20,5,-0.65,124260350,40361,199.19,3100,3120,3055,4030,2170,3100,3078.72,0.34,0,-1028,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,708,34.22,1.21,12,0.18,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.58,N,052220,500,115 억,,78656,N,N,0,N,00,N
|
|
20240516,110449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-20,5,-0.65,92658935,30045,148.28,3100,3120,3060,4030,2170,3100,3084.01,0.34,0,-1708,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,708,34.22,1.21,12,0.13,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.58,N,052220,500,115 억,,78656,N,N,0,N,00,N
|
|
20240516,100451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,0,3,0.00,37717985,12148,59.95,3100,3120,3080,4030,2170,3100,3104.87,0.34,0,-2087,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,713,34.44,1.22,12,0.05,90.00,2544.00,4395,20230828,-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,,78656,N,N,0,N,00,N
|
|
20240516,090451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,15,2,0.48,21638890,6955,34.32,3100,3120,3090,4030,2170,3100,3111.27,0.34,0,-47,3120,3110,3095,3085,3070,3115,3090,115,930,500,2290,5,1,23000000,716,34.61,1.22,12,0.03,90.00,2544.00,4395,20230828,-29.12,2755,20231030,13.07,3450,-9.71,20240311,2970,4.88,20240416,4395,-29.12,20230828,2755,13.07,20231030,4.58,N,052220,500,115 억,,78656,N,N,0,N,00,N
|
|
20240514,160456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,5,2,0.16,62644515,20255,70.31,3090,3105,3080,4020,2170,3095,3092.77,0.36,0,-4019,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,713,34.44,1.22,12,0.09,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,150458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,0,3,0.00,57201705,18497,64.20,3090,3105,3080,4020,2170,3095,3092.49,0.36,0,-4019,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,712,34.39,1.22,12,0.08,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,140457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-5,5,-0.16,39633860,12811,44.47,3090,3105,3080,4020,2170,3095,3093.74,0.36,0,-4019,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,711,34.33,1.21,12,0.06,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,130457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,5,2,0.16,38301965,12380,42.97,3090,3105,3080,4020,2170,3095,3093.86,0.36,0,-3898,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,713,34.44,1.22,12,0.05,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,120456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,0,3,0.00,36601600,11830,41.06,3090,3105,3080,4020,2170,3095,3093.96,0.36,0,-3923,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,712,34.39,1.22,12,0.05,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,110456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-5,5,-0.16,25389215,8202,28.47,3090,3105,3080,4020,2170,3095,3095.49,0.36,0,-1040,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,711,34.33,1.21,12,0.04,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,100455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-5,5,-0.16,24478585,7907,27.45,3090,3105,3080,4020,2170,3095,3095.81,0.36,0,-863,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,711,34.33,1.21,12,0.03,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240514,090455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-5,5,-0.16,19883655,6417,22.27,3090,3105,3090,4020,2170,3095,3098.59,0.36,0,-179,3125,3110,3080,3065,3035,3117,3072,115,925,500,2290,5,1,23000000,711,34.33,1.21,12,0.03,90.00,2544.00,4395,20230828,-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,,82605,N,N,0,N,00,N
|
|
20240513,160456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,45,2,1.48,87768480,28605,53.47,3050,3095,3050,3965,2135,3050,3068.26,0.37,0,-2293,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,712,34.39,1.22,12,0.12,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,150457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,20,2,0.66,58713785,19170,35.83,3050,3080,3050,3965,2135,3050,3062.80,0.37,0,-1854,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,706,34.11,1.21,12,0.08,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,2970,3.37,20240416,4395,-30.15,20230828,2755,11.43,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,140456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,25,2,0.82,57701645,18840,35.22,3050,3080,3050,3965,2135,3050,3062.72,0.37,0,-1958,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,707,34.17,1.21,12,0.08,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,130455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,30,2,0.98,57145600,18659,34.88,3050,3080,3050,3965,2135,3050,3062.63,0.37,0,-1839,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,708,34.22,1.21,12,0.08,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,120456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,30,2,0.98,57077840,18637,34.84,3050,3080,3050,3965,2135,3050,3062.61,0.37,0,-1839,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,708,34.22,1.21,12,0.08,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,110454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,30,2,0.98,46404730,15140,28.30,3050,3080,3050,3965,2135,3050,3065.04,0.37,0,-1854,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,708,34.22,1.21,12,0.07,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,100456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3075,25,2,0.82,38403430,12533,23.43,3050,3075,3050,3965,2135,3050,3064.18,0.37,0,-1168,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,707,34.17,1.21,12,0.05,90.00,2544.00,4395,20230828,-30.03,2755,20231030,11.62,3450,-10.87,20240311,2970,3.54,20240416,4395,-30.03,20230828,2755,11.62,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240513,090456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3070,20,2,0.66,19243650,6285,11.75,3050,3070,3050,3965,2135,3050,3061.84,0.37,0,-388,3136,3092,3071,3027,3006,3082,3017,115,915,500,2250,5,1,23000000,706,34.11,1.21,12,0.03,90.00,2544.00,4395,20230828,-30.15,2755,20231030,11.43,3450,-11.01,20240311,2970,3.37,20240416,4395,-30.15,20230828,2755,11.43,20231030,4.57,N,052220,500,115 억,,84898,N,N,0,N,00,N
|
|
20240510,160442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3050,-50,5,-1.61,163496735,53075,127.64,3100,3115,3050,4030,2170,3100,3080.53,0.39,0,-5909,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,702,33.89,1.20,12,0.23,90.00,2544.00,4395,20230828,-30.60,2755,20231030,10.71,3450,-11.59,20240311,2970,2.69,20240416,4395,-30.60,20230828,2755,10.71,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,150446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3080,-20,5,-0.65,143154535,46437,111.67,3100,3115,3065,4030,2170,3100,3082.77,0.39,0,-5961,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,708,34.22,1.21,12,0.20,90.00,2544.00,4395,20230828,-29.92,2755,20231030,11.80,3450,-10.72,20240311,2970,3.70,20240416,4395,-29.92,20230828,2755,11.80,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,140447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-15,5,-0.48,127683305,41397,99.55,3100,3115,3065,4030,2170,3100,3084.36,0.39,0,-7541,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,710,34.28,1.21,12,0.18,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,130442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-10,5,-0.32,117926880,38218,91.91,3100,3115,3070,4030,2170,3100,3085.64,0.39,0,-7541,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,711,34.33,1.21,12,0.17,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,120442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-10,5,-0.32,108593365,35189,84.62,3100,3115,3070,4030,2170,3100,3086.00,0.39,0,-7541,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,711,34.33,1.21,12,0.15,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,110443,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-15,5,-0.48,85131410,27558,66.27,3100,3115,3070,4030,2170,3100,3089.17,0.39,0,-7541,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,710,34.28,1.21,12,0.12,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,100444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,0,3,0.00,41082265,13242,31.84,3100,3115,3090,4030,2170,3100,3102.42,0.39,0,-6812,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,713,34.44,1.22,12,0.06,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240510,090444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,10,2,0.32,17450815,5612,13.50,3100,3115,3095,4030,2170,3100,3109.55,0.39,0,-24,3166,3132,3096,3062,3026,3115,3045,115,930,500,2290,5,1,23000000,715,34.56,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.57,N,052220,500,115 억,,90827,N,N,0,N,00,N
|
|
20240509,160451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-20,5,-0.64,128546685,41583,68.19,3120,3130,3060,4055,2185,3120,3091.33,0.40,0,-1780,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,713,34.44,1.22,12,0.18,90.00,2544.00,4395,20230828,-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,,92608,N,N,0,N,00,N
|
|
20240509,150454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-30,5,-0.96,91292825,29498,48.37,3120,3130,3070,4055,2185,3120,3094.88,0.40,0,-2052,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,711,34.33,1.21,12,0.13,90.00,2544.00,4395,20230828,-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,,92608,N,N,0,N,00,N
|
|
20240509,140444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-30,5,-0.96,75546940,24380,39.98,3120,3130,3075,4055,2185,3120,3098.73,0.40,0,-1974,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,711,34.33,1.21,12,0.11,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.56,N,052220,500,115 억,,92608,N,N,0,N,00,N
|
|
20240509,130445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-20,5,-0.64,46857285,15075,24.72,3120,3130,3090,4055,2185,3120,3108.28,0.40,0,-677,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,713,34.44,1.22,12,0.07,90.00,2544.00,4395,20230828,-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,,92608,N,N,0,N,00,N
|
|
20240509,120445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-20,5,-0.64,44733740,14389,23.60,3120,3130,3090,4055,2185,3120,3108.88,0.40,0,-306,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,713,34.44,1.22,12,0.06,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.56,N,052220,500,115 억,,92608,N,N,0,N,00,N
|
|
20240509,110435,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-20,5,-0.64,33589920,10800,17.71,3120,3130,3090,4055,2185,3120,3110.18,0.40,0,-291,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,713,34.44,1.22,12,0.05,90.00,2544.00,4395,20230828,-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,,92608,N,N,0,N,00,N
|
|
20240509,100438,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-10,5,-0.32,31523125,10134,16.62,3120,3130,3090,4055,2185,3120,3110.63,0.40,0,12,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,715,34.56,1.22,12,0.04,90.00,2544.00,4395,20230828,-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,,92608,N,N,0,N,00,N
|
|
20240509,090436,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,-10,5,-0.32,14559500,4659,7.64,3120,3130,3110,4055,2185,3120,3125.03,0.40,0,-71,3146,3132,3106,3092,3066,3140,3100,115,935,500,2300,5,1,23000000,715,34.56,1.22,12,0.02,90.00,2544.00,4395,20230828,-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,,92608,N,N,0,N,00,N
|
|
20240508,160435,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3120,15,2,0.48,189165645,60980,176.33,3105,3120,3080,4035,2175,3105,3102.09,0.42,0,-4563,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,718,34.67,1.23,12,0.27,90.00,2544.00,4395,20230828,-29.01,2755,20231030,13.25,3450,-9.57,20240311,2970,5.05,20240416,4395,-29.01,20230828,2755,13.25,20231030,4.59,N,052220,500,115 억,,97171,N,N,0,N,00,N
|
|
20240508,150440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,5,2,0.16,121226890,39056,112.94,3105,3115,3080,4035,2175,3105,3103.92,0.42,0,-4202,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,715,34.56,1.22,12,0.17,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.59,N,052220,500,115 억,,97171,N,N,0,N,00,N
|
|
20240508,140433,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,0,3,0.00,90655015,29215,84.48,3105,3115,3080,4035,2175,3105,3103.03,0.42,0,-5173,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,714,34.50,1.22,12,0.13,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.59,N,052220,500,115 억,,97171,N,N,0,N,00,N
|
|
20240508,130432,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,5,2,0.16,87554310,28214,81.59,3105,3115,3080,4035,2175,3105,3103.22,0.42,0,-5173,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,715,34.56,1.22,12,0.12,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.59,N,052220,500,115 억,,97171,N,N,0,N,00,N
|
|
20240508,120434,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3110,5,2,0.16,79758665,25700,74.32,3105,3115,3080,4035,2175,3105,3103.45,0.42,0,-5140,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,715,34.56,1.22,12,0.11,90.00,2544.00,4395,20230828,-29.24,2755,20231030,12.89,3450,-9.86,20240311,2970,4.71,20240416,4395,-29.24,20230828,2755,12.89,20231030,4.59,N,052220,500,115 억,,97171,N,N,0,N,00,N
|
|
20240508,110509,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,0,3,0.00,60080710,19367,56.00,3105,3115,3080,4035,2175,3105,3102.22,0.42,0,-3473,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,714,34.50,1.22,12,0.08,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.59,N,052220,500,115 억,,97171,N,N,0,N,00,N
|
|
20240508,100440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,-5,5,-0.16,33405980,10762,31.12,3105,3115,3080,4035,2175,3105,3104.07,0.42,0,-1339,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,713,34.44,1.22,12,0.05,90.00,2544.00,4395,20230828,-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,,97171,N,N,0,N,00,N
|
|
20240508,090437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3115,10,2,0.32,19973680,6413,18.54,3105,3115,3090,4035,2175,3105,3114.56,0.42,0,-121,3168,3136,3108,3076,3048,3122,3062,115,930,500,2290,5,1,23000000,716,34.61,1.22,12,0.03,90.00,2544.00,4395,20230828,-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,,97171,N,N,0,N,00,N
|
|
20240503,160446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3130,30,2,0.97,66300935,21289,41.04,3100,3130,3080,4030,2170,3100,3114.20,0.45,0,-2692,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,720,34.78,1.23,12,0.09,90.00,2544.00,4395,20230828,-28.78,2755,20231030,13.61,3450,-9.28,20240311,2970,5.39,20240416,4395,-28.78,20230828,2755,13.61,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,150446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,0,3,0.00,29304645,9463,18.24,3100,3105,3080,4030,2170,3100,3096.76,0.45,0,-422,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,713,34.44,1.22,12,0.04,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,140446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,0,3,0.00,24074115,7775,14.99,3100,3105,3080,4030,2170,3100,3096.35,0.45,0,-432,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,713,34.44,1.22,12,0.03,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,130446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,0,3,0.00,23336315,7537,14.53,3100,3105,3080,4030,2170,3100,3096.23,0.45,0,-432,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,713,34.44,1.22,12,0.03,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,120445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-5,5,-0.16,16578550,5354,10.32,3100,3105,3080,4030,2170,3100,3096.48,0.45,0,-389,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,712,34.39,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,110444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-5,5,-0.16,16547600,5344,10.30,3100,3105,3080,4030,2170,3100,3096.48,0.45,0,-389,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,712,34.39,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,100442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,-5,5,-0.16,15563530,5025,9.69,3100,3105,3080,4030,2170,3100,3097.22,0.45,0,-381,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,712,34.39,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240503,090441,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3105,5,2,0.16,1085555,350,0.67,3100,3105,3100,4030,2170,3100,3101.59,0.45,0,-57,3130,3115,3085,3070,3040,3122,3077,115,930,500,2290,5,1,23000000,714,34.50,1.22,12,0.00,90.00,2544.00,4395,20230828,-29.35,2755,20231030,12.70,3450,-10.00,20240311,2970,4.55,20240416,4395,-29.35,20230828,2755,12.70,20231030,4.57,N,052220,500,115 억,,103925,N,N,0,N,00,N
|
|
20240502,160440,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3100,5,2,0.16,159247755,51749,125.30,3095,3100,3055,4020,2170,3095,3077.31,0.43,0,6106,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,713,34.44,1.22,12,0.22,90.00,2544.00,4395,20230828,-29.47,2755,20231030,12.52,3450,-10.14,20240311,2970,4.38,20240416,4395,-29.47,20230828,2755,12.52,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,150442,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,0,3,0.00,153274335,49821,120.63,3095,3100,3055,4020,2170,3095,3076.50,0.43,0,6332,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,712,34.39,1.22,12,0.22,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,140439,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-5,5,-0.16,72181575,23417,56.70,3095,3095,3065,4020,2170,3095,3082.44,0.43,0,12,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,711,34.33,1.21,12,0.10,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,130439,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3090,-5,5,-0.16,66115430,21451,51.94,3095,3095,3065,4020,2170,3095,3082.16,0.43,0,-607,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,711,34.33,1.21,12,0.09,90.00,2544.00,4395,20230828,-29.69,2755,20231030,12.16,3450,-10.43,20240311,2970,4.04,20240416,4395,-29.69,20230828,2755,12.16,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,120438,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-10,5,-0.32,29168770,9458,22.90,3095,3095,3065,4020,2170,3095,3084.03,0.43,0,-1481,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,710,34.28,1.21,12,0.04,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,110437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-10,5,-0.32,28052790,9096,22.02,3095,3095,3065,4020,2170,3095,3084.08,0.43,0,-1386,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,710,34.28,1.21,12,0.04,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,100437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3085,-10,5,-0.32,23163815,7511,18.19,3095,3095,3065,4020,2170,3095,3083.99,0.43,0,-1276,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,710,34.28,1.21,12,0.03,90.00,2544.00,4395,20230828,-29.81,2755,20231030,11.98,3450,-10.58,20240311,2970,3.87,20240416,4395,-29.81,20230828,2755,11.98,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|
|
20240502,090437,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3095,0,3,0.00,15054630,4876,11.81,3095,3095,3065,4020,2170,3095,3087.50,0.43,0,-706,3141,3117,3096,3072,3051,3107,3062,115,925,500,2290,5,1,23000000,712,34.39,1.22,12,0.02,90.00,2544.00,4395,20230828,-29.58,2755,20231030,12.34,3450,-10.29,20240311,2970,4.21,20240416,4395,-29.58,20230828,2755,12.34,20231030,4.60,N,052220,500,115 억,,97819,N,N,0,N,00,N
|