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
|
|
20240628,160537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2900,65,2,2.29,199584255,69281,27.46,2835,2900,2835,3685,1985,2835,2880.79,0.25,0,2265,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,667,32.22,1.14,12,0.30,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,150548,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,60,2,2.12,180175230,62581,24.80,2835,2900,2835,3685,1985,2835,2879.07,0.25,0,457,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,666,32.17,1.14,12,0.27,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,140547,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2890,55,2,1.94,154594075,53686,21.28,2835,2900,2835,3685,1985,2835,2879.60,0.25,0,-1700,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,665,32.11,1.14,12,0.23,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,130547,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,50,2,1.76,151287555,52540,20.82,2835,2900,2835,3685,1985,2835,2879.47,0.25,0,-1700,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,664,32.06,1.13,12,0.23,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,120547,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2890,55,2,1.94,135035735,46873,18.58,2835,2900,2835,3685,1985,2835,2880.89,0.25,0,-1700,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,665,32.11,1.14,12,0.20,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,110538,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2900,65,2,2.29,127664345,44317,17.57,2835,2900,2835,3685,1985,2835,2880.71,0.25,0,-1700,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,667,32.22,1.14,12,0.19,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,100535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2890,55,2,1.94,87343225,30374,12.04,2835,2900,2835,3685,1985,2835,2875.59,0.25,0,-2269,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,665,32.11,1.14,12,0.13,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240628,090536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2880,45,2,1.59,45178960,15803,6.26,2835,2895,2835,3685,1985,2835,2858.89,0.25,0,-201,2985,2910,2855,2780,2725,2882,2752,115,850,500,2090,5,1,23000000,662,32.00,1.13,12,0.07,90.00,2544.00,4395,20230828,-34.47,2750,20240611,4.73,3450,-16.52,20240311,2750,4.73,20240611,4395,-34.47,20230828,2750,4.73,20240611,3.87,N,052220,500,115 억,,57671,N,N,0,N,00,N
|
|
20240627,160531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2835,-90,5,-3.08,449749595,157737,397.14,2855,2930,2800,3800,2050,2925,2851.27,0.17,0,16987,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,652,31.50,1.11,12,0.69,90.00,2544.00,4395,20230828,-35.49,2750,20240611,3.09,3450,-17.83,20240311,2750,3.09,20240611,4395,-35.49,20230828,2750,3.09,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,150538,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2855,-70,5,-2.39,435023735,152547,384.08,2855,2930,2800,3800,2050,2925,2851.74,0.17,0,18440,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,657,31.72,1.12,12,0.66,90.00,2544.00,4395,20230828,-35.04,2750,20240611,3.82,3450,-17.25,20240311,2750,3.82,20240611,4395,-35.04,20230828,2750,3.82,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,140534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,-40,5,-1.37,157320170,54471,137.14,2855,2930,2855,3800,2050,2925,2888.15,0.17,0,-1477,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,664,32.06,1.13,12,0.24,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,130535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,-30,5,-1.03,130462105,45125,113.61,2855,2930,2855,3800,2050,2925,2891.13,0.17,0,-1505,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.20,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,120537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2915,-10,5,-0.34,104566730,36136,90.98,2855,2930,2855,3800,2050,2925,2893.70,0.17,0,-1743,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,670,32.39,1.15,12,0.16,90.00,2544.00,4395,20230828,-33.67,2750,20240611,6.00,3450,-15.51,20240311,2750,6.00,20240611,4395,-33.67,20230828,2750,6.00,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,110536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2925,0,3,0.00,103817545,35878,90.33,2855,2930,2855,3800,2050,2925,2893.63,0.17,0,-1721,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,673,32.50,1.15,12,0.16,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,100536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,-30,5,-1.03,56530245,19663,49.51,2855,2925,2855,3800,2050,2925,2874.96,0.17,0,-1062,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.09,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240627,090535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2900,-25,5,-0.85,43374070,15103,38.03,2855,2925,2855,3800,2050,2925,2871.88,0.17,0,14,2981,2952,2911,2882,2841,2967,2897,115,875,500,2160,5,1,23000000,667,32.22,1.14,12,0.07,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.84,N,052220,500,115 억,,40200,N,N,0,N,00,N
|
|
20240626,160534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2925,5,2,0.17,115240300,39577,34.49,2920,2940,2870,3795,2045,2920,2911.80,0.17,0,126,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,673,32.50,1.15,12,0.17,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,150535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2905,-15,5,-0.51,56499440,19373,16.88,2920,2940,2890,3795,2045,2920,2916.40,0.17,0,125,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,668,32.28,1.14,12,0.08,90.00,2544.00,4395,20230828,-33.90,2750,20240611,5.64,3450,-15.80,20240311,2750,5.64,20240611,4395,-33.90,20230828,2750,5.64,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,140534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2905,-15,5,-0.51,44738140,15319,13.35,2920,2940,2890,3795,2045,2920,2920.43,0.17,0,125,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,668,32.28,1.14,12,0.07,90.00,2544.00,4395,20230828,-33.90,2750,20240611,5.64,3450,-15.80,20240311,2750,5.64,20240611,4395,-33.90,20230828,2750,5.64,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,130535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2910,-10,5,-0.34,41883895,14335,12.49,2920,2940,2890,3795,2045,2920,2921.79,0.17,0,128,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,669,32.33,1.14,12,0.06,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,120534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2910,-10,5,-0.34,41386965,14164,12.34,2920,2940,2890,3795,2045,2920,2921.98,0.17,0,128,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,669,32.33,1.14,12,0.06,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,110535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2910,-10,5,-0.34,41320035,14141,12.32,2920,2940,2890,3795,2045,2920,2922.00,0.17,0,128,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,669,32.33,1.14,12,0.06,90.00,2544.00,4395,20230828,-33.79,2750,20240611,5.82,3450,-15.65,20240311,2750,5.82,20240611,4395,-33.79,20230828,2750,5.82,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,100534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2920,0,3,0.00,33282330,11365,9.90,2920,2940,2895,3795,2045,2920,2928.49,0.17,0,185,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,672,32.44,1.15,12,0.05,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240626,090534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,15,2,0.51,29551325,10082,8.79,2920,2940,2915,3795,2045,2920,2931.10,0.17,0,168,3043,2981,2913,2851,2783,3012,2882,115,875,500,2160,5,1,23000000,675,32.61,1.15,12,0.04,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.85,N,052220,500,115 억,,40095,N,N,0,N,00,N
|
|
20240625,160534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2920,35,2,1.21,291407770,100689,153.06,2885,2975,2845,3750,2020,2885,2894.10,0.17,0,1985,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,672,32.44,1.15,12,0.44,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,150534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2880,-5,5,-0.17,264173680,91316,138.81,2885,2975,2845,3750,2020,2885,2892.96,0.17,0,2802,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,662,32.00,1.13,12,0.40,90.00,2544.00,4395,20230828,-34.47,2750,20240611,4.73,3450,-16.52,20240311,2750,4.73,20240611,4395,-34.47,20230828,2750,4.73,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,140533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,0,3,0.00,250993435,86727,131.84,2885,2975,2845,3750,2020,2885,2894.06,0.17,0,2802,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.38,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,130534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,0,3,0.00,129908485,45151,68.64,2885,2900,2845,3750,2020,2885,2877.20,0.17,0,3608,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.20,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,120537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2890,5,2,0.17,124906915,43416,66.00,2885,2900,2845,3750,2020,2885,2876.98,0.17,0,3567,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,665,32.11,1.14,12,0.19,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,110537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,10,2,0.35,123623680,42971,65.32,2885,2900,2845,3750,2020,2885,2876.91,0.17,0,3588,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,666,32.17,1.14,12,0.19,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,100533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2870,-15,5,-0.52,89412375,31128,47.32,2885,2895,2845,3750,2020,2885,2872.41,0.17,0,3425,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,660,31.89,1.13,12,0.14,90.00,2544.00,4395,20230828,-34.70,2750,20240611,4.36,3450,-16.81,20240311,2750,4.36,20240611,4395,-34.70,20230828,2750,4.36,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240625,090534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,0,3,0.00,17590440,6088,9.25,2885,2895,2880,3750,2020,2885,2889.36,0.17,0,-1,2971,2927,2896,2852,2821,2912,2837,115,865,500,2130,5,1,23000000,664,32.06,1.13,12,0.03,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.89,N,052220,500,115 억,,38123,N,N,0,N,00,N
|
|
20240624,160531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,-45,5,-1.54,118715560,41023,115.38,2930,2940,2865,3805,2055,2930,2893.90,0.16,0,2293,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,664,32.06,1.13,12,0.18,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,150532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2890,-40,5,-1.37,110614600,38212,107.47,2930,2940,2865,3805,2055,2930,2894.76,0.16,0,2393,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,665,32.11,1.14,12,0.17,90.00,2544.00,4395,20230828,-34.24,2750,20240611,5.09,3450,-16.23,20240311,2750,5.09,20240611,4395,-34.24,20230828,2750,5.09,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,140533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2880,-50,5,-1.71,99974650,34515,97.07,2930,2940,2880,3805,2055,2930,2896.56,0.16,0,1967,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,662,32.00,1.13,12,0.15,90.00,2544.00,4395,20230828,-34.47,2750,20240611,4.73,3450,-16.52,20240311,2750,4.73,20240611,4395,-34.47,20230828,2750,4.73,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,130531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,-35,5,-1.19,86479450,29834,83.91,2930,2940,2880,3805,2055,2930,2898.69,0.16,0,1819,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.13,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,120532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,-35,5,-1.19,46174980,15863,44.61,2930,2940,2880,3805,2055,2930,2910.86,0.16,0,1883,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,666,32.17,1.14,12,0.07,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,110534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2905,-25,5,-0.85,41547470,14265,40.12,2930,2940,2880,3805,2055,2930,2912.55,0.16,0,1429,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,668,32.28,1.14,12,0.06,90.00,2544.00,4395,20230828,-33.90,2750,20240611,5.64,3450,-15.80,20240311,2750,5.64,20240611,4395,-33.90,20230828,2750,5.64,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,100532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2925,-5,5,-0.17,19319030,6585,18.52,2930,2940,2915,3805,2055,2930,2933.79,0.16,0,-8,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,673,32.50,1.15,12,0.03,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240624,090532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2940,10,2,0.34,17946605,6115,17.20,2930,2940,2930,3805,2055,2930,2934.85,0.16,0,-8,2993,2961,2943,2911,2893,2952,2902,115,875,500,2160,5,1,23000000,676,32.67,1.16,12,0.03,90.00,2544.00,4395,20230828,-33.11,2750,20240611,6.91,3450,-14.78,20240311,2750,6.91,20240611,4395,-33.11,20230828,2750,6.91,20240611,3.92,N,052220,500,115 억,,35851,N,N,0,N,00,N
|
|
20240621,160514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2930,-45,5,-1.51,103280160,35048,91.18,2970,2975,2925,3865,2085,2975,2947.12,0.15,0,604,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,674,32.56,1.15,12,0.15,90.00,2544.00,4395,20230828,-33.33,2750,20240611,6.55,3450,-15.07,20240311,2750,6.55,20240611,4395,-33.33,20230828,2750,6.55,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,150514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,-25,5,-0.84,77303065,26185,68.12,2970,2975,2925,3865,2085,2975,2952.19,0.15,0,1089,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,679,32.78,1.16,12,0.11,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,140515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,-25,5,-0.84,75398280,25539,66.44,2970,2975,2925,3865,2085,2975,2952.28,0.15,0,1089,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,679,32.78,1.16,12,0.11,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,130517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2955,-20,5,-0.67,74905575,25372,66.01,2970,2975,2925,3865,2085,2975,2952.29,0.15,0,1089,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,680,32.83,1.16,12,0.11,90.00,2544.00,4395,20230828,-32.76,2750,20240611,7.45,3450,-14.35,20240311,2750,7.45,20240611,4395,-32.76,20230828,2750,7.45,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,120518,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,-25,5,-0.84,69285745,23465,61.05,2970,2975,2925,3865,2085,2975,2952.73,0.15,0,1089,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,679,32.78,1.16,12,0.10,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,110517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-40,5,-1.34,64221935,21739,56.56,2970,2975,2930,3865,2085,2975,2954.23,0.15,0,621,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,675,32.61,1.15,12,0.09,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,100514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-15,5,-0.50,35130315,11848,30.82,2970,2975,2945,3865,2085,2975,2965.08,0.15,0,-90,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.05,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240621,090517,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2955,-20,5,-0.67,10277740,3472,9.03,2970,2970,2955,3865,2085,2975,2960.18,0.15,0,58,3021,2997,2956,2932,2891,3010,2945,115,890,500,2200,5,1,23000000,680,32.83,1.16,12,0.02,90.00,2544.00,4395,20230828,-32.76,2750,20240611,7.45,3450,-14.35,20240311,2750,7.45,20240611,4395,-32.76,20230828,2750,7.45,20240611,3.94,N,052220,500,115 억,,35200,N,N,0,N,00,N
|
|
20240620,160513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,10,2,0.34,113279575,38429,30.73,2965,2980,2915,3850,2080,2965,2947.69,0.16,0,-987,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,684,33.06,1.17,12,0.17,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,150514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-30,5,-1.01,61988120,21128,16.90,2965,2980,2915,3850,2080,2965,2933.93,0.16,0,2962,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,675,32.61,1.15,12,0.09,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,140513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-30,5,-1.01,60611815,20659,16.52,2965,2980,2915,3850,2080,2965,2933.92,0.16,0,2962,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,675,32.61,1.15,12,0.09,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,130514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-30,5,-1.01,60476905,20613,16.49,2965,2980,2915,3850,2080,2965,2933.92,0.16,0,2962,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,675,32.61,1.15,12,0.09,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,120514,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-30,5,-1.01,49128615,16729,13.38,2965,2980,2915,3850,2080,2965,2936.73,0.16,0,2962,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,675,32.61,1.15,12,0.07,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,110515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2925,-40,5,-1.35,46158320,15714,12.57,2965,2980,2915,3850,2080,2965,2937.40,0.16,0,2299,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,673,32.50,1.15,12,0.07,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,100516,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-30,5,-1.01,42300165,14399,11.52,2965,2980,2915,3850,2080,2965,2937.72,0.16,0,2558,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,675,32.61,1.15,12,0.06,90.00,2544.00,4395,20230828,-33.22,2750,20240611,6.73,3450,-14.93,20240311,2750,6.73,20240611,4395,-33.22,20230828,2750,6.73,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240620,090520,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,10,2,0.34,10037240,3375,2.70,2965,2980,2950,3850,2080,2965,2974.00,0.16,0,-204,3061,3012,2951,2902,2841,3037,2927,115,885,500,2190,5,1,23000000,684,33.06,1.17,12,0.01,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,3.88,N,052220,500,115 억,,36188,N,N,0,N,00,N
|
|
20240619,160513,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2965,65,2,2.24,262130355,89233,42.80,2900,3000,2890,3770,2030,2900,2937.59,0.23,0,-15687,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,682,32.94,1.17,12,0.39,90.00,2544.00,4395,20230828,-32.54,2750,20240611,7.82,3450,-14.06,20240311,2750,7.82,20240611,4395,-32.54,20230828,2750,7.82,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,150510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,60,2,2.07,250352530,85260,40.90,2900,3000,2890,3770,2030,2900,2936.34,0.23,0,-15783,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,681,32.89,1.16,12,0.37,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,140515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,60,2,2.07,196239945,66980,32.13,2900,3000,2890,3770,2030,2900,2929.83,0.23,0,-7256,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,681,32.89,1.16,12,0.29,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,130512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,50,2,1.72,148078350,50673,24.31,2900,3000,2890,3770,2030,2900,2922.23,0.23,0,-6487,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,679,32.78,1.16,12,0.22,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,120511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2945,45,2,1.55,138194305,47321,22.70,2900,3000,2890,3770,2030,2900,2920.36,0.23,0,-6186,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,677,32.72,1.16,12,0.21,90.00,2544.00,4395,20230828,-32.99,2750,20240611,7.09,3450,-14.64,20240311,2750,7.09,20240611,4395,-32.99,20230828,2750,7.09,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,110512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2925,25,2,0.86,121046015,41474,19.89,2900,3000,2890,3770,2030,2900,2918.60,0.23,0,-6742,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,673,32.50,1.15,12,0.18,90.00,2544.00,4395,20230828,-33.45,2750,20240611,6.36,3450,-15.22,20240311,2750,6.36,20240611,4395,-33.45,20230828,2750,6.36,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,100515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2915,15,2,0.52,106143760,36358,17.44,2900,3000,2890,3770,2030,2900,2919.41,0.23,0,-7119,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,670,32.39,1.15,12,0.16,90.00,2544.00,4395,20230828,-33.67,2750,20240611,6.00,3450,-15.51,20240311,2750,6.00,20240611,4395,-33.67,20230828,2750,6.00,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240619,090519,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2895,-5,5,-0.17,87908755,30089,14.43,2900,3000,2890,3770,2030,2900,2921.62,0.23,0,-4790,3086,2992,2946,2852,2806,2970,2830,115,870,500,2140,5,1,23000000,666,32.17,1.14,12,0.13,90.00,2544.00,4395,20230828,-34.13,2750,20240611,5.27,3450,-16.09,20240311,2750,5.27,20240611,4395,-34.13,20230828,2750,5.27,20240611,3.87,N,052220,500,115 억,,53124,N,N,0,N,00,N
|
|
20240618,160508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2900,-100,5,-3.33,609957545,204985,430.70,2995,3040,2900,3900,2100,3000,2975.84,0.33,0,-22160,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,667,32.22,1.14,12,0.89,90.00,2544.00,4395,20230828,-34.02,2750,20240611,5.45,3450,-15.94,20240311,2750,5.45,20240611,4395,-34.02,20230828,2750,5.45,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,150507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2920,-80,5,-2.67,574747450,192884,405.27,2995,3040,2920,3900,2100,3000,2979.76,0.33,0,-18741,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,672,32.44,1.15,12,0.84,90.00,2544.00,4395,20230828,-33.56,2750,20240611,6.18,3450,-15.36,20240311,2750,6.18,20240611,4395,-33.56,20230828,2750,6.18,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,140508,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2940,-60,5,-2.00,498598970,166881,350.63,2995,3040,2930,3900,2100,3000,2987.75,0.33,0,-17225,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,676,32.67,1.16,12,0.73,90.00,2544.00,4395,20230828,-33.11,2750,20240611,6.91,3450,-14.78,20240311,2750,6.91,20240611,4395,-33.11,20230828,2750,6.91,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,130512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-40,5,-1.33,114008620,38295,80.46,2995,3000,2950,3900,2100,3000,2977.12,0.33,0,280,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,681,32.89,1.16,12,0.17,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,120512,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-40,5,-1.33,96653130,32419,68.12,2995,3000,2955,3900,2100,3000,2981.37,0.33,0,271,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,681,32.89,1.16,12,0.14,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,110509,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-15,5,-0.50,35298960,11827,24.85,2995,2995,2965,3900,2100,3000,2984.61,0.33,0,-1183,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.05,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,100510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-15,5,-0.50,32416075,10859,22.82,2995,2995,2965,3900,2100,3000,2985.18,0.33,0,-950,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.05,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240618,090515,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-20,5,-0.67,24003565,8029,16.87,2995,2995,2965,3900,2100,3000,2989.61,0.33,0,-1108,3053,3026,2983,2956,2913,3040,2970,115,900,500,2220,5,1,23000000,685,33.11,1.17,12,0.03,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,3.87,N,052220,500,115 억,,75049,N,N,0,N,00,N
|
|
20240617,160507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,15,2,0.50,138084000,46586,93.86,2980,3010,2940,3880,2090,2985,2964.07,0.35,0,-6077,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,690,33.33,1.18,12,0.20,90.00,2544.00,4395,20230828,-31.74,2750,20240611,9.09,3450,-13.04,20240311,2750,9.09,20240611,4395,-31.74,20230828,2750,9.09,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,150511,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-25,5,-0.84,107672620,36411,73.36,2980,3010,2940,3880,2090,2985,2957.15,0.35,0,-5482,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,681,32.89,1.16,12,0.16,90.00,2544.00,4395,20230828,-32.65,2750,20240611,7.64,3450,-14.20,20240311,2750,7.64,20240611,4395,-32.65,20230828,2750,7.64,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,140504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,-35,5,-1.17,49298155,16599,33.44,2980,3010,2945,3880,2090,2985,2969.95,0.35,0,-2572,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,679,32.78,1.16,12,0.07,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,130505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,-35,5,-1.17,44743445,15057,30.34,2980,3010,2945,3880,2090,2985,2971.60,0.35,0,-2572,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,679,32.78,1.16,12,0.07,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,120506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2955,-30,5,-1.01,32678240,10967,22.10,2980,3010,2955,3880,2090,2985,2979.69,0.35,0,-2236,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,680,32.83,1.16,12,0.05,90.00,2544.00,4395,20230828,-32.76,2750,20240611,7.45,3450,-14.35,20240311,2750,7.45,20240611,4395,-32.76,20230828,2750,7.45,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,110503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-15,5,-0.50,23749035,7947,16.01,2980,3010,2960,3880,2090,2985,2988.43,0.35,0,-1141,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,683,33.00,1.17,12,0.03,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,100505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-15,5,-0.50,21304405,7123,14.35,2980,3010,2965,3880,2090,2985,2990.93,0.35,0,-756,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,683,33.00,1.17,12,0.03,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240617,090505,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3005,20,2,0.67,14329740,4777,9.62,2980,3010,2975,3880,2090,2985,2999.74,0.35,0,-441,3055,3020,2985,2950,2915,3002,2932,115,895,500,2200,5,1,23000000,691,33.39,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.63,2750,20240611,9.27,3450,-12.90,20240311,2750,9.27,20240611,4395,-31.63,20230828,2750,9.27,20240611,3.89,N,052220,500,115 억,,81018,N,N,0,N,00,N
|
|
20240614,160424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-15,5,-0.50,147999475,49632,54.33,3000,3020,2950,3900,2100,3000,2981.94,0.37,0,-4338,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.22,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,150426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-25,5,-0.83,97641075,32760,35.86,3000,3020,2955,3900,2100,3000,2980.50,0.37,0,-1523,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,684,33.06,1.17,12,0.14,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,140425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-30,5,-1.00,68257750,22841,25.01,3000,3020,2955,3900,2100,3000,2988.39,0.37,0,-1522,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,683,33.00,1.17,12,0.10,90.00,2544.00,4395,20230828,-32.42,2750,20240611,8.00,3450,-13.91,20240311,2750,8.00,20240611,4395,-32.42,20230828,2750,8.00,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,130425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-25,5,-0.83,61012740,20396,22.33,3000,3020,2955,3900,2100,3000,2991.41,0.37,0,-1522,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,684,33.06,1.17,12,0.09,90.00,2544.00,4395,20230828,-32.31,2750,20240611,8.18,3450,-13.77,20240311,2750,8.18,20240611,4395,-32.31,20230828,2750,8.18,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,120428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2965,-35,5,-1.17,59369015,19842,21.72,3000,3020,2955,3900,2100,3000,2992.09,0.37,0,-1522,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,682,32.94,1.17,12,0.09,90.00,2544.00,4395,20230828,-32.54,2750,20240611,7.82,3450,-14.06,20240311,2750,7.82,20240611,4395,-32.54,20230828,2750,7.82,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,110456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-20,5,-0.67,53041915,17706,19.38,3000,3020,2970,3900,2100,3000,2995.70,0.37,0,-1522,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,685,33.11,1.17,12,0.08,90.00,2544.00,4395,20230828,-32.20,2750,20240611,8.36,3450,-13.62,20240311,2750,8.36,20240611,4395,-32.20,20230828,2750,8.36,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,100456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-15,5,-0.50,48351060,16129,17.66,3000,3020,2970,3900,2100,3000,2997.77,0.37,0,-1522,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240614,090459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-15,5,-0.50,35284780,11736,12.85,3000,3020,2980,3900,2100,3000,3006.54,0.37,0,-1426,3046,3022,2976,2952,2906,3035,2965,115,900,500,2220,5,1,23000000,687,33.17,1.17,12,0.05,90.00,2544.00,4395,20230828,-32.08,2750,20240611,8.55,3450,-13.48,20240311,2750,8.55,20240611,4395,-32.08,20230828,2750,8.55,20240611,4.09,N,052220,500,115 억,,85356,N,N,0,N,00,N
|
|
20240613,160453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,55,2,1.87,267002005,90177,44.54,2950,3000,2930,3825,2065,2945,2960.86,0.45,0,-13128,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,690,33.33,1.18,12,0.39,90.00,2544.00,4395,20230828,-31.74,2750,20240611,9.09,3450,-13.04,20240311,2750,9.09,20240611,4395,-31.74,20230828,2750,9.09,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,150502,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,5,2,0.17,170106745,57699,28.50,2950,2970,2930,3825,2065,2945,2948.17,0.45,0,-10273,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,679,32.78,1.16,12,0.25,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,140456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,5,2,0.17,153135365,51926,25.65,2950,2970,2935,3825,2065,2945,2949.11,0.45,0,-9149,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,679,32.78,1.16,12,0.23,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,130456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2945,0,3,0.00,141338590,47916,23.67,2950,2970,2935,3825,2065,2945,2949.72,0.45,0,-9104,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,677,32.72,1.16,12,0.21,90.00,2544.00,4395,20230828,-32.99,2750,20240611,7.09,3450,-14.64,20240311,2750,7.09,20240611,4395,-32.99,20230828,2750,7.09,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,120459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,5,2,0.17,106793120,36149,17.86,2950,2970,2935,3825,2065,2945,2954.25,0.45,0,-7184,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,679,32.78,1.16,12,0.16,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,110452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,5,2,0.17,104817750,35479,17.52,2950,2970,2935,3825,2065,2945,2954.36,0.45,0,-7184,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,679,32.78,1.16,12,0.15,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,100454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,5,2,0.17,85909230,29060,14.35,2950,2970,2935,3825,2065,2945,2956.27,0.45,0,-7184,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,679,32.78,1.16,12,0.13,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240613,090458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,5,2,0.17,49170595,16619,8.21,2950,2970,2940,3825,2065,2945,2958.70,0.45,0,-3470,3035,2990,2900,2855,2765,3012,2877,115,880,500,2170,5,1,23000000,679,32.78,1.16,12,0.07,90.00,2544.00,4395,20230828,-32.88,2750,20240611,7.27,3450,-14.49,20240311,2750,7.27,20240611,4395,-32.88,20230828,2750,7.27,20240611,4.51,N,052220,500,115 억,,104513,N,N,0,N,00,N
|
|
20240612,160449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2945,135,2,4.80,583297975,202339,34.02,2810,2945,2810,3650,1970,2810,2882.72,0.33,0,29080,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,677,32.72,1.16,12,0.88,90.00,2544.00,4395,20230828,-32.99,2750,20240611,7.09,3450,-14.64,20240311,2750,7.09,20240611,4395,-32.99,20230828,2750,7.09,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,150457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2885,75,2,2.67,427615080,149182,25.09,2810,2915,2810,3650,1970,2810,2866.40,0.33,0,34109,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,664,32.06,1.13,12,0.65,90.00,2544.00,4395,20230828,-34.36,2750,20240611,4.91,3450,-16.38,20240311,2750,4.91,20240611,4395,-34.36,20230828,2750,4.91,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,140453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2875,65,2,2.31,381752145,133253,22.41,2810,2915,2810,3650,1970,2810,2864.87,0.33,0,33759,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,661,31.94,1.13,12,0.58,90.00,2544.00,4395,20230828,-34.58,2750,20240611,4.55,3450,-16.67,20240311,2750,4.55,20240611,4395,-34.58,20230828,2750,4.55,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,130451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2875,65,2,2.31,361089055,126057,21.20,2810,2915,2810,3650,1970,2810,2864.49,0.33,0,33784,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,661,31.94,1.13,12,0.55,90.00,2544.00,4395,20230828,-34.58,2750,20240611,4.55,3450,-16.67,20240311,2750,4.55,20240611,4395,-34.58,20230828,2750,4.55,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,120451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2855,45,2,1.60,349258775,121938,20.50,2810,2915,2810,3650,1970,2810,2864.23,0.33,0,33848,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,657,31.72,1.12,12,0.53,90.00,2544.00,4395,20230828,-35.04,2750,20240611,3.82,3450,-17.25,20240311,2750,3.82,20240611,4395,-35.04,20230828,2750,3.82,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,110449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2870,60,2,2.14,339851850,118647,19.95,2810,2915,2810,3650,1970,2810,2864.39,0.33,0,33847,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,660,31.89,1.13,12,0.52,90.00,2544.00,4395,20230828,-34.70,2750,20240611,4.36,3450,-16.81,20240311,2750,4.36,20240611,4395,-34.70,20230828,2750,4.36,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,100451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2880,70,2,2.49,307136680,107262,18.04,2810,2915,2810,3650,1970,2810,2863.42,0.33,0,26475,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,662,32.00,1.13,12,0.47,90.00,2544.00,4395,20230828,-34.47,2750,20240611,4.73,3450,-16.52,20240311,2750,4.73,20240611,4395,-34.47,20230828,2750,4.73,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240612,090451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2825,15,2,0.53,40128445,14268,2.40,2810,2825,2810,3650,1970,2810,2812.48,0.33,0,1322,3030,2920,2835,2725,2640,2877,2682,115,840,500,2070,5,1,23000000,650,31.39,1.11,12,0.06,90.00,2544.00,4395,20230828,-35.72,2750,20240611,2.73,3450,-18.12,20240311,2750,2.73,20240611,4395,-35.72,20230828,2750,2.73,20240611,4.50,N,052220,500,115 억,,75817,N,N,0,N,00,N
|
|
20240610,160446,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2935,-55,5,-1.84,186965710,63633,132.88,2985,2990,2900,3885,2095,2990,2938.19,0.19,0,4167,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,675,32.61,1.15,12,0.28,90.00,2544.00,4395,20230828,-33.22,2755,20231030,6.53,3450,-14.93,20240311,2900,1.21,20240610,4395,-33.22,20230828,2755,6.53,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,150452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2940,-50,5,-1.67,171622930,58406,121.96,2985,2990,2900,3885,2095,2990,2938.45,0.19,0,4167,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,676,32.67,1.16,12,0.25,90.00,2544.00,4395,20230828,-33.11,2755,20231030,6.72,3450,-14.78,20240311,2900,1.38,20240610,4395,-33.11,20230828,2755,6.72,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,140448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-30,5,-1.00,62921365,21194,44.26,2985,2990,2950,3885,2095,2990,2968.83,0.19,0,3606,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,681,32.89,1.16,12,0.09,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2900,2.07,20240605,4395,-32.65,20230828,2755,7.44,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,130447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-20,5,-0.67,61481165,20708,43.24,2985,2990,2950,3885,2095,2990,2968.96,0.19,0,3606,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,683,33.00,1.17,12,0.09,90.00,2544.00,4395,20230828,-32.42,2755,20231030,7.80,3450,-13.91,20240311,2900,2.41,20240605,4395,-32.42,20230828,2755,7.80,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,120449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-15,5,-0.50,38628870,12972,27.09,2985,2990,2955,3885,2095,2990,2977.87,0.19,0,130,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,684,33.06,1.17,12,0.06,90.00,2544.00,4395,20230828,-32.31,2755,20231030,7.99,3450,-13.77,20240311,2900,2.59,20240605,4395,-32.31,20230828,2755,7.99,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,110451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-10,5,-0.33,30611810,10267,21.44,2985,2990,2970,3885,2095,2990,2981.57,0.19,0,89,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.04,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2900,2.76,20240605,4395,-32.20,20230828,2755,8.17,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,100447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,-5,5,-0.17,11863270,3975,8.30,2985,2990,2975,3885,2095,2990,2984.47,0.19,0,-7,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,687,33.17,1.17,12,0.02,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2900,2.93,20240605,4395,-32.08,20230828,2755,8.35,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240610,090453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-10,5,-0.33,10232575,3428,7.16,2985,2990,2980,3885,2095,2990,2985.00,0.19,0,-7,3030,3010,2980,2960,2930,3020,2970,115,895,500,2210,5,1,23000000,685,33.11,1.17,12,0.01,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2900,2.76,20240605,4395,-32.20,20230828,2755,8.17,20231030,4.54,N,052220,500,115 억,,44624,N,N,0,N,00,N
|
|
20240607,160502,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,10,2,0.34,142560435,47883,26.10,2980,3000,2950,3870,2090,2980,2977.27,0.20,0,-2051,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,688,33.22,1.18,12,0.21,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2900,3.10,20240605,4395,-31.97,20230828,2755,8.53,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,150506,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2965,-15,5,-0.50,110728975,37223,20.29,2980,3000,2950,3870,2090,2980,2974.75,0.20,0,-1613,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,682,32.94,1.17,12,0.16,90.00,2544.00,4395,20230828,-32.54,2755,20231030,7.62,3450,-14.06,20240311,2900,2.24,20240605,4395,-32.54,20230828,2755,7.62,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,140504,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,0,3,0.00,75628760,25352,13.82,2980,3000,2960,3870,2090,2980,2983.15,0.20,0,-2024,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,685,33.11,1.17,12,0.11,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2900,2.76,20240605,4395,-32.20,20230828,2755,8.17,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,130500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,10,2,0.34,74190485,24870,13.56,2980,3000,2960,3870,2090,2980,2983.13,0.20,0,-2041,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,688,33.22,1.18,12,0.11,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2900,3.10,20240605,4395,-31.97,20230828,2755,8.53,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,120503,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,10,2,0.34,73242660,24553,13.38,2980,3000,2960,3870,2090,2980,2983.04,0.20,0,-2041,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,688,33.22,1.18,12,0.11,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2900,3.10,20240605,4395,-31.97,20230828,2755,8.53,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,110500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,0,3,0.00,54245065,18186,9.91,2980,3000,2960,3870,2090,2980,2982.79,0.20,0,-513,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,685,33.11,1.17,12,0.08,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2900,2.76,20240605,4395,-32.20,20230828,2755,8.17,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,100502,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,10,2,0.34,45176870,15126,8.25,2980,3000,2970,3870,2090,2980,2986.70,0.20,0,-513,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,688,33.22,1.18,12,0.07,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2900,3.10,20240605,4395,-31.97,20230828,2755,8.53,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240607,090500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,3000,20,2,0.67,5124645,1712,0.93,2980,3000,2980,3870,2090,2980,2993.37,0.20,0,-2,3053,3016,2958,2921,2863,3027,2932,115,890,500,2200,5,1,23000000,690,33.33,1.18,12,0.01,90.00,2544.00,4395,20230828,-31.74,2755,20231030,8.89,3450,-13.04,20240311,2900,3.45,20240605,4395,-31.74,20230828,2755,8.89,20231030,4.53,N,052220,500,115 억,,46675,N,N,0,N,00,N
|
|
20240605,160459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,0,3,0.00,530663995,179995,193.74,2980,2995,2900,3870,2090,2980,2948.04,0.19,0,3813,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,685,33.11,1.17,12,0.78,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2900,2.76,20240605,4395,-32.20,20230828,2755,8.17,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,150457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-20,5,-0.67,284365620,96329,103.68,2980,2995,2935,3870,2090,2980,2952.03,0.19,0,7590,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.42,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2920,1.37,20240604,4395,-32.65,20230828,2755,7.44,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,140458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-20,5,-0.67,220528420,74690,80.39,2980,2995,2935,3870,2090,2980,2952.58,0.19,0,5558,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.32,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2920,1.37,20240604,4395,-32.65,20230828,2755,7.44,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,130501,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2950,-30,5,-1.01,58206585,19641,21.14,2980,2995,2935,3870,2090,2980,2963.52,0.19,0,-56,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,679,32.78,1.16,12,0.09,90.00,2544.00,4395,20230828,-32.88,2755,20231030,7.08,3450,-14.49,20240311,2920,1.03,20240604,4395,-32.88,20230828,2755,7.08,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,120458,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-20,5,-0.67,56894900,19197,20.66,2980,2995,2935,3870,2090,2980,2963.74,0.19,0,-56,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.08,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2920,1.37,20240604,4395,-32.65,20230828,2755,7.44,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,110500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-10,5,-0.34,50414535,17002,18.30,2980,2995,2935,3870,2090,2980,2965.21,0.19,0,-56,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,683,33.00,1.17,12,0.07,90.00,2544.00,4395,20230828,-32.42,2755,20231030,7.80,3450,-13.91,20240311,2920,1.71,20240604,4395,-32.42,20230828,2755,7.80,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,100500,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2960,-20,5,-0.67,46944385,15831,17.04,2980,2995,2935,3870,2090,2980,2965.35,0.19,0,-56,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,681,32.89,1.16,12,0.07,90.00,2544.00,4395,20230828,-32.65,2755,20231030,7.44,3450,-14.20,20240311,2920,1.37,20240604,4395,-32.65,20230828,2755,7.44,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240605,090459,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2995,15,2,0.50,19101875,6392,6.88,2980,2995,2980,3870,2090,2980,2988.40,0.19,0,-4,3033,3006,2963,2936,2893,3020,2950,115,890,500,2200,5,1,23000000,689,33.28,1.18,12,0.03,90.00,2544.00,4395,20230828,-31.85,2755,20231030,8.71,3450,-13.19,20240311,2920,2.57,20240604,4395,-31.85,20230828,2755,8.71,20231030,4.53,N,052220,500,115 억,,42764,N,N,0,N,00,N
|
|
20240604,160455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,10,2,0.34,131184100,44286,164.34,2970,2990,2920,3860,2080,2970,2962.20,0.19,0,-1022,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,685,33.11,1.17,12,0.19,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2920,2.05,20240604,4395,-32.20,20230828,2755,8.17,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,150456,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2965,-5,5,-0.17,72406885,24331,90.29,2970,2990,2955,3860,2080,2970,2975.91,0.19,0,-1440,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,682,32.94,1.17,12,0.11,90.00,2544.00,4395,20230828,-32.54,2755,20231030,7.62,3450,-14.06,20240311,2930,1.19,20240530,4395,-32.54,20230828,2755,7.62,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,140457,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,5,2,0.17,60319600,20253,75.16,2970,2990,2970,3860,2080,2970,2978.30,0.19,0,-398,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,684,33.06,1.17,12,0.09,90.00,2544.00,4395,20230828,-32.31,2755,20231030,7.99,3450,-13.77,20240311,2930,1.54,20240530,4395,-32.31,20230828,2755,7.99,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,130454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,15,2,0.51,54989330,18460,68.50,2970,2990,2970,3860,2080,2970,2978.84,0.19,0,-172,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,687,33.17,1.17,12,0.08,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,120454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,15,2,0.51,54950570,18447,68.45,2970,2990,2970,3860,2080,2970,2978.84,0.19,0,-172,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,687,33.17,1.17,12,0.08,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,110451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,15,2,0.51,54780425,18390,68.24,2970,2990,2970,3860,2080,2970,2978.82,0.19,0,-172,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,687,33.17,1.17,12,0.08,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,100454,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2985,15,2,0.51,27533695,9234,34.27,2970,2990,2970,3860,2080,2970,2981.77,0.19,0,-172,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,687,33.17,1.17,12,0.04,90.00,2544.00,4395,20230828,-32.08,2755,20231030,8.35,3450,-13.48,20240311,2930,1.88,20240530,4395,-32.08,20230828,2755,8.35,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240604,090455,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,20,2,0.67,20634175,6915,25.66,2970,2990,2970,3860,2080,2970,2983.97,0.19,0,-72,3010,2990,2975,2955,2940,2982,2947,115,890,500,2190,5,1,23000000,688,33.22,1.18,12,0.03,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2930,2.05,20240530,4395,-31.97,20230828,2755,8.53,20231030,4.52,N,052220,500,115 억,,43786,N,N,0,N,00,N
|
|
20240603,160449,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-15,5,-0.50,79963860,26892,69.69,2985,2995,2960,3880,2090,2985,2973.52,0.19,0,-687,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,683,33.00,1.17,12,0.12,90.00,2544.00,4395,20230828,-32.42,2755,20231030,7.80,3450,-13.91,20240311,2930,1.37,20240530,4395,-32.42,20230828,2755,7.80,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,150451,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-15,5,-0.50,77873220,26188,67.87,2985,2995,2960,3880,2090,2985,2973.62,0.19,0,-630,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,683,33.00,1.17,12,0.11,90.00,2544.00,4395,20230828,-32.42,2755,20231030,7.80,3450,-13.91,20240311,2930,1.37,20240530,4395,-32.42,20230828,2755,7.80,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,140448,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2970,-15,5,-0.50,75316055,25326,65.63,2985,2995,2960,3880,2090,2985,2973.86,0.19,0,-630,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,683,33.00,1.17,12,0.11,90.00,2544.00,4395,20230828,-32.42,2755,20231030,7.80,3450,-13.91,20240311,2930,1.37,20240530,4395,-32.42,20230828,2755,7.80,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,130450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2975,-10,5,-0.34,42898460,14390,37.29,2985,2995,2970,3880,2090,2985,2981.13,0.19,0,-642,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,684,33.06,1.17,12,0.06,90.00,2544.00,4395,20230828,-32.31,2755,20231030,7.99,3450,-13.77,20240311,2930,1.54,20240530,4395,-32.31,20230828,2755,7.99,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,120450,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2980,-5,5,-0.17,41834650,14033,36.37,2985,2995,2970,3880,2090,2985,2981.16,0.19,0,-642,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,685,33.11,1.17,12,0.06,90.00,2544.00,4395,20230828,-32.20,2755,20231030,8.17,3450,-13.62,20240311,2930,1.71,20240530,4395,-32.20,20230828,2755,8.17,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,110447,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,5,2,0.17,32667575,10950,28.38,2985,2995,2970,3880,2090,2985,2983.34,0.19,0,-216,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,688,33.22,1.18,12,0.05,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2930,2.05,20240530,4395,-31.97,20230828,2755,8.53,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,100445,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,5,2,0.17,30425810,10199,26.43,2985,2995,2970,3880,2090,2985,2983.22,0.19,0,84,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,688,33.22,1.18,12,0.04,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2930,2.05,20240530,4395,-31.97,20230828,2755,8.53,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|
|
20240603,090444,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2990,5,2,0.17,16262120,5439,14.10,2985,2995,2985,3880,2090,2985,2989.91,0.19,0,-25,3041,3012,2981,2952,2921,2997,2937,115,895,500,2200,5,1,23000000,688,33.22,1.18,12,0.02,90.00,2544.00,4395,20230828,-31.97,2755,20231030,8.53,3450,-13.33,20240311,2930,2.05,20240530,4395,-31.97,20230828,2755,8.53,20231030,4.54,N,052220,500,115 억,,44479,N,N,0,N,00,N
|