178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,161200,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8910,-140,5,-1.55,59544160,6652,36.00,9050,9140,8830,11760,6340,9050,8951.32,0.48,0,-1532,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,856,15.13,1.07,12,0.07,589.00,8312.00,16150,20220830,-44.83,8210,20230828,8.53,13950,-36.13,20230208,8210,8.53,20230828,15900,-43.96,20220831,8210,8.53,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,151510,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8890,-160,5,-1.77,54899380,6129,33.17,9050,9140,8830,11760,6340,9050,8957.31,0.48,0,-1463,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,854,15.09,1.07,12,0.06,589.00,8312.00,16150,20220830,-44.95,8210,20230828,8.28,13950,-36.27,20230208,8210,8.28,20230828,15900,-44.09,20220831,8210,8.28,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,141632,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8940,-110,5,-1.22,51482220,5743,31.08,9050,9140,8830,11760,6340,9050,8964.34,0.48,0,-1383,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,859,15.18,1.08,12,0.06,589.00,8312.00,16150,20220830,-44.64,8210,20230828,8.89,13950,-35.91,20230208,8210,8.89,20230828,15900,-43.77,20220831,8210,8.89,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,131552,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8990,-60,5,-0.66,39366620,4379,23.70,9050,9140,8900,11760,6340,9050,8989.87,0.48,0,-887,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,863,15.26,1.08,12,0.05,589.00,8312.00,16150,20220830,-44.33,8210,20230828,9.50,13950,-35.56,20230208,8210,9.50,20230828,15900,-43.46,20220831,8210,9.50,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,121646,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8990,-60,5,-0.66,36961500,4110,22.24,9050,9140,8900,11760,6340,9050,8993.07,0.48,0,-870,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,863,15.26,1.08,12,0.04,589.00,8312.00,16150,20220830,-44.33,8210,20230828,9.50,13950,-35.56,20230208,8210,9.50,20230828,15900,-43.46,20220831,8210,9.50,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,112129,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8920,-130,5,-1.44,30994310,3442,18.63,9050,9140,8900,11760,6340,9050,9004.74,0.48,0,-855,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,857,15.14,1.07,12,0.04,589.00,8312.00,16150,20220830,-44.77,8210,20230828,8.65,13950,-36.06,20230208,8210,8.65,20230828,15900,-43.90,20220831,8210,8.65,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,101737,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-50,5,-0.55,22932590,2538,13.73,9050,9140,8920,11760,6340,9050,9035.69,0.48,0,-476,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,864,15.28,1.08,12,0.03,589.00,8312.00,16150,20220830,-44.27,8210,20230828,9.62,13950,-35.48,20230208,8210,9.62,20230828,15900,-43.40,20220831,8210,9.62,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230831,091609,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9110,60,2,0.66,7144020,786,4.25,9050,9140,9010,11760,6340,9050,9089.08,0.48,0,54,9290,9170,8940,8820,8590,9230,8880,10,2710,100,5790,10,1,9603800,875,15.47,1.10,12,0.01,589.00,8312.00,16150,20220830,-43.59,8210,20230828,10.96,13950,-34.70,20230208,8210,10.96,20230828,15900,-42.70,20220831,8210,10.96,20230828,2.14,N,348030,100,9 억,,46504,N,N,1,N,00,N
|
|
20230830,161205,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,290,2,3.31,164571890,18386,252.94,8810,9060,8710,11380,6140,8760,8950.63,0.51,0,-2754,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,869,15.37,1.09,12,0.19,589.00,8312.00,16150,20220830,-43.96,8210,20230828,10.23,13950,-35.13,20230208,8210,10.23,20230828,16150,-43.96,20220830,8210,10.23,20230828,2.14,N,348030,100,9 억,,49364,N,N,1,N,00,N
|
|
20230830,151441,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,240,2,2.74,157739490,17629,242.52,8810,9060,8710,11380,6140,8760,8947.73,0.51,0,-2717,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,864,15.28,1.08,12,0.18,589.00,8312.00,16150,20220830,-44.27,8210,20230828,9.62,13950,-35.48,20230208,8210,9.62,20230828,16150,-44.27,20220830,8210,9.62,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230830,141539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9040,280,2,3.20,87420920,9817,135.05,8810,9060,8710,11380,6140,8760,8905.05,0.51,0,1162,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,868,15.35,1.09,12,0.10,589.00,8312.00,16150,20220830,-44.02,8210,20230828,10.11,13950,-35.20,20230208,8210,10.11,20230828,16150,-44.02,20220830,8210,10.11,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230830,131536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8900,140,2,1.60,50831770,5744,79.02,8810,8910,8710,11380,6140,8760,8849.54,0.51,0,697,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,855,15.11,1.07,12,0.06,589.00,8312.00,16150,20220830,-44.89,8210,20230828,8.40,13950,-36.20,20230208,8210,8.40,20230828,16150,-44.89,20220830,8210,8.40,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230830,121547,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8850,90,2,1.03,44407140,5021,69.07,8810,8910,8710,11380,6140,8760,8844.28,0.51,0,501,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,850,15.03,1.06,12,0.05,589.00,8312.00,16150,20220830,-45.20,8210,20230828,7.80,13950,-36.56,20230208,8210,7.80,20230828,16150,-45.20,20220830,8210,7.80,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230830,112112,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8880,120,2,1.37,42875650,4848,66.69,8810,8910,8710,11380,6140,8760,8843.99,0.51,0,525,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,853,15.08,1.07,12,0.05,589.00,8312.00,16150,20220830,-45.02,8210,20230828,8.16,13950,-36.34,20230208,8210,8.16,20230828,16150,-45.02,20220830,8210,8.16,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230830,101637,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8890,130,2,1.48,24336650,2757,37.93,8810,8910,8710,11380,6140,8760,8827.22,0.51,0,511,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,854,15.09,1.07,12,0.03,589.00,8312.00,16150,20220830,-44.95,8210,20230828,8.28,13950,-36.27,20230208,8210,8.28,20230828,16150,-44.95,20220830,8210,8.28,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230830,091537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8880,120,2,1.37,12854260,1465,20.15,8810,8890,8710,11380,6140,8760,8774.24,0.51,0,467,8880,8820,8700,8640,8520,8850,8670,10,2620,100,5600,10,1,9603800,853,15.08,1.07,12,0.02,589.00,8312.00,16150,20220830,-45.02,8210,20230828,8.16,13950,-36.34,20230208,8210,8.16,20230828,16150,-45.02,20220830,8210,8.16,20230828,2.14,N,348030,100,9 억,,49364,N,N,0,N,00,N
|
|
20230829,161200,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8760,180,2,2.10,62004560,7144,26.44,8580,8760,8580,11150,6010,8580,8679.24,0.48,0,3486,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,841,14.87,1.05,12,0.07,589.00,8312.00,16550,20220826,-47.07,8210,20230828,6.70,13950,-37.20,20230208,8210,6.70,20230828,16150,-45.76,20220830,8210,6.70,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,151452,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8730,150,2,1.75,61094520,7040,26.06,8580,8760,8580,11150,6010,8580,8678.20,0.48,0,3503,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,838,14.82,1.05,12,0.07,589.00,8312.00,16550,20220826,-47.25,8210,20230828,6.33,13950,-37.42,20230208,8210,6.33,20230828,16150,-45.94,20220830,8210,6.33,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,141637,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8690,110,2,1.28,56022950,6460,23.91,8580,8750,8580,11150,6010,8580,8672.28,0.48,0,3629,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,835,14.75,1.05,12,0.07,589.00,8312.00,16550,20220826,-47.49,8210,20230828,5.85,13950,-37.71,20230208,8210,5.85,20230828,16150,-46.19,20220830,8210,5.85,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,131527,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8670,90,2,1.05,52445310,6049,22.39,8580,8750,8580,11150,6010,8580,8670.08,0.48,0,3620,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,833,14.72,1.04,12,0.06,589.00,8312.00,16550,20220826,-47.61,8210,20230828,5.60,13950,-37.85,20230208,8210,5.60,20230828,16150,-46.32,20220830,8210,5.60,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,121636,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8720,140,2,1.63,48231170,5565,20.60,8580,8750,8580,11150,6010,8580,8666.88,0.48,0,3218,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,837,14.80,1.05,12,0.06,589.00,8312.00,16550,20220826,-47.31,8210,20230828,6.21,13950,-37.49,20230208,8210,6.21,20230828,16150,-46.01,20220830,8210,6.21,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,112339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8710,130,2,1.52,41303080,4766,17.64,8580,8750,8580,11150,6010,8580,8666.19,0.48,0,3126,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,836,14.79,1.05,12,0.05,589.00,8312.00,16550,20220826,-47.37,8210,20230828,6.09,13950,-37.56,20230208,8210,6.09,20230828,16150,-46.07,20220830,8210,6.09,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,101732,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8730,150,2,1.75,35292220,4077,15.09,8580,8750,8580,11150,6010,8580,8656.42,0.48,0,3120,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,838,14.82,1.05,12,0.04,589.00,8312.00,16550,20220826,-47.25,8210,20230828,6.33,13950,-37.42,20230208,8210,6.33,20230828,16150,-45.94,20220830,8210,6.33,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230829,091140,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8670,90,2,1.05,15855170,1837,6.80,8580,8670,8580,11150,6010,8580,8631.01,0.48,0,1563,9173,8876,8543,8246,7913,8710,8080,10,2570,100,5490,10,1,9603800,833,14.72,1.04,12,0.02,589.00,8312.00,16550,20220826,-47.61,8210,20230828,5.60,13950,-37.85,20230208,8210,5.60,20230828,16150,-46.32,20220830,8210,5.60,20230828,2.13,N,348030,100,9 억,,45869,N,N,0,N,00,N
|
|
20230828,161124,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8580,-280,5,-3.16,231125530,27010,436.28,8840,8840,8210,11510,6210,8860,8556.39,0.42,0,5713,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,824,14.57,1.03,12,0.28,589.00,8312.00,17000,20220825,-49.53,8210,20230828,4.51,13950,-38.49,20230208,8210,4.51,20230828,16150,-46.87,20220830,8210,4.51,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,151134,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8640,-220,5,-2.48,218478620,25537,412.49,8840,8840,8210,11510,6210,8860,8554.78,0.42,0,5713,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,830,14.67,1.04,12,0.27,589.00,8312.00,17000,20220825,-49.18,8210,20230828,5.24,13950,-38.06,20230208,8210,5.24,20230828,16150,-46.50,20220830,8210,5.24,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,141138,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8630,-230,5,-2.60,207370680,24248,391.67,8840,8840,8210,11510,6210,8860,8551.44,0.42,0,5746,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,829,14.65,1.04,12,0.25,589.00,8312.00,17000,20220825,-49.24,8210,20230828,5.12,13950,-38.14,20230208,8210,5.12,20230828,16150,-46.56,20220830,8210,5.12,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,131147,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8680,-180,5,-2.03,186549020,21837,352.72,8840,8840,8210,11510,6210,8860,8542.07,0.42,0,7053,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,834,14.74,1.04,12,0.23,589.00,8312.00,17000,20220825,-48.94,8210,20230828,5.72,13950,-37.78,20230208,8210,5.72,20230828,16150,-46.25,20220830,8210,5.72,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,121137,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8640,-220,5,-2.48,186306390,21809,352.27,8840,8840,8210,11510,6210,8860,8541.91,0.42,0,7052,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,830,14.67,1.04,12,0.23,589.00,8312.00,17000,20220825,-49.18,8210,20230828,5.24,13950,-38.06,20230208,8210,5.24,20230828,16150,-46.50,20220830,8210,5.24,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,111134,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8690,-170,5,-1.92,179759540,21054,340.07,8840,8840,8210,11510,6210,8860,8537.26,0.42,0,7165,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,835,14.75,1.05,12,0.22,589.00,8312.00,17000,20220825,-48.88,8210,20230828,5.85,13950,-37.71,20230208,8210,5.85,20230828,16150,-46.19,20220830,8210,5.85,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,101121,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8680,-180,5,-2.03,161331920,18927,305.72,8840,8840,8210,11510,6210,8860,8523.01,0.42,0,6974,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,834,14.74,1.04,12,0.20,589.00,8312.00,17000,20220825,-48.94,8210,20230828,5.72,13950,-37.78,20230208,8210,5.72,20230828,16150,-46.25,20220830,8210,5.72,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230828,091137,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8690,-170,5,-1.92,150105480,17631,284.78,8840,8840,8210,11510,6210,8860,8512.74,0.42,0,6894,9086,8972,8816,8702,8546,9030,8760,10,2650,100,5670,10,1,9603800,835,14.75,1.05,12,0.18,589.00,8312.00,17000,20220825,-48.88,8210,20230828,5.85,13950,-37.71,20230208,8210,5.85,20230828,16150,-46.19,20220830,8210,5.85,20230828,2.16,N,348030,100,9 억,,40023,N,N,0,N,00,N
|
|
20230825,161128,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8860,20,2,0.23,54115700,6137,42.24,8830,8930,8660,11490,6190,8840,8817.94,0.42,0,-693,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,851,15.04,1.07,12,0.06,589.00,8312.00,17000,20220825,-47.88,8400,20230727,5.48,13950,-36.49,20230208,8400,5.48,20230727,17000,-47.88,20220825,8400,5.48,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,151136,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8810,-30,5,-0.34,39220850,4440,30.56,8830,8930,8660,11490,6190,8840,8833.52,0.42,0,-1123,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,846,14.96,1.06,12,0.05,589.00,8312.00,17000,20220825,-48.18,8400,20230727,4.88,13950,-36.85,20230208,8400,4.88,20230727,17000,-48.18,20220825,8400,4.88,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,141134,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8860,20,2,0.23,31911510,3606,24.82,8830,8930,8660,11490,6190,8840,8849.56,0.42,0,-1120,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,851,15.04,1.07,12,0.04,589.00,8312.00,17000,20220825,-47.88,8400,20230727,5.48,13950,-36.49,20230208,8400,5.48,20230727,17000,-47.88,20220825,8400,5.48,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,131129,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8850,10,2,0.11,23680530,2677,18.43,8830,8930,8660,11490,6190,8840,8845.92,0.42,0,-933,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,850,15.03,1.06,12,0.03,589.00,8312.00,17000,20220825,-47.94,8400,20230727,5.36,13950,-36.56,20230208,8400,5.36,20230727,17000,-47.94,20220825,8400,5.36,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,121131,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8910,70,2,0.79,15760170,1782,12.27,8830,8930,8660,11490,6190,8840,8844.09,0.42,0,-591,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,856,15.13,1.07,12,0.02,589.00,8312.00,17000,20220825,-47.59,8400,20230727,6.07,13950,-36.13,20230208,8400,6.07,20230727,17000,-47.59,20220825,8400,6.07,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,111129,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8850,10,2,0.11,11905350,1348,9.28,8830,8930,8660,11490,6190,8840,8831.86,0.42,0,-378,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,850,15.03,1.06,12,0.01,589.00,8312.00,17000,20220825,-47.94,8400,20230727,5.36,13950,-36.56,20230208,8400,5.36,20230727,17000,-47.94,20220825,8400,5.36,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,101135,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8880,40,2,0.45,8834800,1002,6.90,8830,8930,8660,11490,6190,8840,8817.17,0.42,0,-177,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,853,15.08,1.07,12,0.01,589.00,8312.00,17000,20220825,-47.76,8400,20230727,5.71,13950,-36.34,20230208,8400,5.71,20230727,17000,-47.76,20220825,8400,5.71,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230825,091128,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8660,-180,5,-2.04,1227890,140,0.96,8830,8840,8660,11490,6190,8840,8770.64,0.42,0,-49,9113,8976,8723,8586,8333,9045,8655,10,2650,100,5650,10,1,9603800,832,14.70,1.04,12,0.00,589.00,8312.00,17000,20220825,-49.06,8400,20230727,3.10,13950,-37.92,20230208,8400,3.10,20230727,17000,-49.06,20220825,8400,3.10,20230727,2.16,N,348030,100,9 억,,40690,N,N,4,N,00,N
|
|
20230824,161123,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8840,150,2,1.73,126208800,14528,82.48,8690,8860,8470,11290,6090,8690,8687.28,0.41,0,1159,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,849,15.01,1.06,12,0.15,589.00,8312.00,17000,20220825,-48.00,8400,20230727,5.24,13950,-36.63,20230208,8400,5.24,20230727,17000,-48.00,20220825,8400,5.24,20230727,2.18,N,348030,100,9 억,,39531,N,N,4,N,00,N
|
|
20230824,151119,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8800,110,2,1.27,120553180,13886,78.83,8690,8860,8470,11290,6090,8690,8681.63,0.41,0,1217,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,845,14.94,1.06,12,0.14,589.00,8312.00,17000,20220825,-48.24,8400,20230727,4.76,13950,-36.92,20230208,8400,4.76,20230727,17000,-48.24,20220825,8400,4.76,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230824,141122,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8840,150,2,1.73,78479500,9038,51.31,8690,8860,8470,11290,6090,8690,8683.28,0.41,0,1218,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,849,15.01,1.06,12,0.09,589.00,8312.00,17000,20220825,-48.00,8400,20230727,5.24,13950,-36.63,20230208,8400,5.24,20230727,17000,-48.00,20220825,8400,5.24,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230824,131124,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8780,90,2,1.04,62487610,7218,40.98,8690,8860,8470,11290,6090,8690,8657.19,0.41,0,1270,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,843,14.91,1.06,12,0.08,589.00,8312.00,17000,20220825,-48.35,8400,20230727,4.52,13950,-37.06,20230208,8400,4.52,20230727,17000,-48.35,20220825,8400,4.52,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230824,121128,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8780,90,2,1.04,56539840,6542,37.14,8690,8800,8470,11290,6090,8690,8642.59,0.41,0,1447,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,843,14.91,1.06,12,0.07,589.00,8312.00,17000,20220825,-48.35,8400,20230727,4.52,13950,-37.06,20230208,8400,4.52,20230727,17000,-48.35,20220825,8400,4.52,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230824,111122,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8730,40,2,0.46,52767290,6110,34.69,8690,8800,8470,11290,6090,8690,8636.22,0.41,0,1287,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,838,14.82,1.05,12,0.06,589.00,8312.00,17000,20220825,-48.65,8400,20230727,3.93,13950,-37.42,20230208,8400,3.93,20230727,17000,-48.65,20220825,8400,3.93,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230824,101119,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8750,60,2,0.69,39584800,4593,26.07,8690,8800,8470,11290,6090,8690,8618.51,0.41,0,1497,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,840,14.86,1.05,12,0.05,589.00,8312.00,17000,20220825,-48.53,8400,20230727,4.17,13950,-37.28,20230208,8400,4.17,20230727,17000,-48.53,20220825,8400,4.17,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230824,091123,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8700,10,2,0.12,32790770,3814,21.65,8690,8800,8470,11290,6090,8690,8597.48,0.41,0,1530,9116,8902,8796,8582,8476,8850,8530,10,2600,100,5560,10,1,9603800,836,14.77,1.05,12,0.04,589.00,8312.00,17000,20220825,-48.82,8400,20230727,3.57,13950,-37.63,20230208,8400,3.57,20230727,17000,-48.82,20220825,8400,3.57,20230727,2.18,N,348030,100,9 억,,39531,N,N,0,N,00,N
|
|
20230823,161117,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8690,-310,5,-3.44,154743570,17565,128.77,8900,9010,8690,11700,6300,9000,8810.45,0.45,0,-3298,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,835,14.75,1.05,12,0.18,589.00,8312.00,17000,20220825,-48.88,8400,20230727,3.45,13950,-37.71,20230208,8400,3.45,20230727,17000,-48.88,20220825,8400,3.45,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,151117,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8730,-270,5,-3.00,132324300,14988,109.87,8900,9010,8700,11700,6300,9000,8828.68,0.45,0,-3071,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,838,14.82,1.05,12,0.16,589.00,8312.00,17000,20220825,-48.65,8400,20230727,3.93,13950,-37.42,20230208,8400,3.93,20230727,17000,-48.65,20220825,8400,3.93,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,141124,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8770,-230,5,-2.56,106675800,12061,88.42,8900,9010,8720,11700,6300,9000,8844.69,0.45,0,-2556,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,842,14.89,1.06,12,0.13,589.00,8312.00,17000,20220825,-48.41,8400,20230727,4.40,13950,-37.13,20230208,8400,4.40,20230727,17000,-48.41,20220825,8400,4.40,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,131114,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8830,-170,5,-1.89,83899050,9466,69.39,8900,9010,8800,11700,6300,9000,8863.20,0.45,0,-1534,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,848,14.99,1.06,12,0.10,589.00,8312.00,17000,20220825,-48.06,8400,20230727,5.12,13950,-36.70,20230208,8400,5.12,20230727,17000,-48.06,20220825,8400,5.12,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,121124,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8830,-170,5,-1.89,75227670,8482,62.18,8900,9010,8800,11700,6300,9000,8869.10,0.45,0,-766,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,848,14.99,1.06,12,0.09,589.00,8312.00,17000,20220825,-48.06,8400,20230727,5.12,13950,-36.70,20230208,8400,5.12,20230727,17000,-48.06,20220825,8400,5.12,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,111118,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8900,-100,5,-1.11,56912040,6404,46.95,8900,9010,8800,11700,6300,9000,8886.95,0.45,0,-366,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,855,15.11,1.07,12,0.07,589.00,8312.00,17000,20220825,-47.65,8400,20230727,5.95,13950,-36.20,20230208,8400,5.95,20230727,17000,-47.65,20220825,8400,5.95,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,101119,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8920,-80,5,-0.89,47078830,5299,38.85,8900,9010,8800,11700,6300,9000,8884.47,0.45,0,-214,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,857,15.14,1.07,12,0.06,589.00,8312.00,17000,20220825,-47.53,8400,20230727,6.19,13950,-36.06,20230208,8400,6.19,20230727,17000,-47.53,20220825,8400,6.19,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230823,091128,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9010,10,2,0.11,6177040,694,5.09,8900,9010,8900,11700,6300,9000,8900.63,0.45,0,-18,9200,9100,8970,8870,8740,9150,8920,10,2700,100,5760,10,1,9603800,865,15.30,1.08,12,0.01,589.00,8312.00,17000,20220825,-47.00,8400,20230727,7.26,13950,-35.41,20230208,8400,7.26,20230727,17000,-47.00,20220825,8400,7.26,20230727,2.21,N,348030,100,9 억,,43129,N,N,0,N,00,N
|
|
20230822,161112,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-70,5,-0.77,121838950,13636,76.86,8970,9070,8840,11790,6350,9070,8935.09,0.47,0,-2023,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,864,15.28,1.08,12,0.14,589.00,8312.00,17250,20220819,-47.83,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,17000,-47.06,20220825,8400,7.14,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,151112,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8860,-210,5,-2.32,111399190,12464,70.26,8970,9070,8840,11790,6350,9070,8937.68,0.47,0,-2226,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,851,15.04,1.07,12,0.13,589.00,8312.00,17250,20220819,-48.64,8400,20230727,5.48,13950,-36.49,20230208,8400,5.48,20230727,17000,-47.88,20220825,8400,5.48,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,141112,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8870,-200,5,-2.21,86140090,9613,54.19,8970,9070,8860,11790,6350,9070,8960.79,0.47,0,-1783,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,852,15.06,1.07,12,0.10,589.00,8312.00,17250,20220819,-48.58,8400,20230727,5.60,13950,-36.42,20230208,8400,5.60,20230727,17000,-47.82,20220825,8400,5.60,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,131110,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8920,-150,5,-1.65,69732510,7767,43.78,8970,9070,8860,11790,6350,9070,8978.05,0.47,0,-1280,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,857,15.14,1.07,12,0.08,589.00,8312.00,17250,20220819,-48.29,8400,20230727,6.19,13950,-36.06,20230208,8400,6.19,20230727,17000,-47.53,20220825,8400,6.19,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,121056,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-70,5,-0.77,63129350,7027,39.61,8970,9070,8860,11790,6350,9070,8983.83,0.47,0,-1270,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,864,15.28,1.08,12,0.07,589.00,8312.00,17250,20220819,-47.83,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,17000,-47.06,20220825,8400,7.14,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,111110,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9030,-40,5,-0.44,58646920,6526,36.78,8970,9070,8860,11790,6350,9070,8986.66,0.47,0,-1317,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,867,15.33,1.09,12,0.07,589.00,8312.00,17250,20220819,-47.65,8400,20230727,7.50,13950,-35.27,20230208,8400,7.50,20230727,17000,-46.88,20220825,8400,7.50,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,101107,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-70,5,-0.77,53483820,5953,33.56,8970,9070,8860,11790,6350,9070,8984.35,0.47,0,-1318,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,864,15.28,1.08,12,0.06,589.00,8312.00,17250,20220819,-47.83,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,17000,-47.06,20220825,8400,7.14,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230822,091105,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8970,-100,5,-1.10,31579630,3520,19.84,8970,9070,8860,11790,6350,9070,8971.49,0.47,0,-673,9490,9280,8990,8780,8490,9385,8885,10,2720,100,5800,10,1,9603800,861,15.23,1.08,12,0.04,589.00,8312.00,17250,20220819,-48.00,8400,20230727,6.79,13950,-35.70,20230208,8400,6.79,20230727,17000,-47.24,20220825,8400,6.79,20230727,2.22,N,348030,100,9 억,,45152,N,N,0,N,00,N
|
|
20230821,161104,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9070,280,2,3.19,159143360,17740,225.61,8700,9200,8700,11420,6160,8790,8970.98,0.40,0,6301,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,871,15.40,1.09,12,0.18,589.00,8312.00,17600,20220818,-48.47,8400,20230727,7.98,13950,-34.98,20230208,8400,7.98,20230727,17000,-46.65,20220825,8400,7.98,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,151111,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,210,2,2.39,155445630,17331,220.41,8700,9200,8700,11420,6160,8790,8969.33,0.40,0,6274,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,864,15.28,1.08,12,0.18,589.00,8312.00,17600,20220818,-48.86,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,17000,-47.06,20220825,8400,7.14,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,141106,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8970,180,2,2.05,127577030,14212,180.75,8700,9200,8700,11420,6160,8790,8976.84,0.40,0,4583,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,861,15.23,1.08,12,0.15,589.00,8312.00,17600,20220818,-49.03,8400,20230727,6.79,13950,-35.70,20230208,8400,6.79,20230727,17000,-47.24,20220825,8400,6.79,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,131119,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9020,230,2,2.62,120374680,13409,170.53,8700,9200,8700,11420,6160,8790,8977.30,0.40,0,3898,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,866,15.31,1.09,12,0.14,589.00,8312.00,17600,20220818,-48.75,8400,20230727,7.38,13950,-35.34,20230208,8400,7.38,20230727,17000,-46.94,20220825,8400,7.38,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,121115,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8970,180,2,2.05,118101560,13156,167.32,8700,9200,8700,11420,6160,8790,8977.15,0.40,0,3775,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,861,15.23,1.08,12,0.14,589.00,8312.00,17600,20220818,-49.03,8400,20230727,6.79,13950,-35.70,20230208,8400,6.79,20230727,17000,-47.24,20220825,8400,6.79,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,111105,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9110,320,2,3.64,100961480,11249,143.06,8700,9200,8700,11420,6160,8790,8975.32,0.40,0,3282,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,875,15.47,1.10,12,0.12,589.00,8312.00,17600,20220818,-48.24,8400,20230727,8.45,13950,-34.70,20230208,8400,8.45,20230727,17000,-46.41,20220825,8400,8.45,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,101104,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9120,330,2,3.75,65678480,7352,93.50,8700,9120,8700,11420,6160,8790,8933.61,0.40,0,2810,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,876,15.48,1.10,12,0.08,589.00,8312.00,17600,20220818,-48.18,8400,20230727,8.57,13950,-34.62,20230208,8400,8.57,20230727,17000,-46.35,20220825,8400,8.57,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230821,091115,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8840,50,2,0.57,6398340,731,9.30,8700,8840,8700,11420,6160,8790,8752.34,0.40,0,-75,9096,8942,8706,8552,8316,9020,8630,10,2630,100,5620,10,1,9603800,849,15.01,1.06,12,0.01,589.00,8312.00,17600,20220818,-49.77,8400,20230727,5.24,13950,-36.63,20230208,8400,5.24,20230727,17000,-48.00,20220825,8400,5.24,20230727,2.26,N,348030,100,9 억,,38850,N,N,0,N,00,N
|
|
20230818,161106,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8790,10,2,0.11,68121510,7850,42.88,8640,8860,8470,11410,6150,8780,8677.90,0.42,0,-582,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,844,14.92,1.06,12,0.08,589.00,8312.00,18200,20220817,-51.70,8400,20230727,4.64,13950,-36.99,20230208,8400,4.64,20230727,17600,-50.06,20220818,8400,4.64,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,151056,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8790,10,2,0.11,67629520,7794,42.57,8640,8860,8470,11410,6150,8780,8677.13,0.42,0,-572,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,844,14.92,1.06,12,0.08,589.00,8312.00,18200,20220817,-51.70,8400,20230727,4.64,13950,-36.99,20230208,8400,4.64,20230727,17600,-50.06,20220818,8400,4.64,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,141105,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8800,20,2,0.23,57423160,6623,36.17,8640,8860,8470,11410,6150,8780,8670.26,0.42,0,-420,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,845,14.94,1.06,12,0.07,589.00,8312.00,18200,20220817,-51.65,8400,20230727,4.76,13950,-36.92,20230208,8400,4.76,20230727,17600,-50.00,20220818,8400,4.76,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,131057,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8800,20,2,0.23,56771960,6549,35.77,8640,8860,8470,11410,6150,8780,8668.80,0.42,0,-420,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,845,14.94,1.06,12,0.07,589.00,8312.00,18200,20220817,-51.65,8400,20230727,4.76,13950,-36.92,20230208,8400,4.76,20230727,17600,-50.00,20220818,8400,4.76,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,121109,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8760,-20,5,-0.23,54351150,6273,34.26,8640,8860,8470,11410,6150,8780,8664.30,0.42,0,-299,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,841,14.87,1.05,12,0.07,589.00,8312.00,18200,20220817,-51.87,8400,20230727,4.29,13950,-37.20,20230208,8400,4.29,20230727,17600,-50.23,20220818,8400,4.29,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,111100,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8780,0,3,0.00,51213140,5915,32.31,8640,8860,8470,11410,6150,8780,8658.18,0.42,0,-291,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,843,14.91,1.06,12,0.06,589.00,8312.00,18200,20220817,-51.76,8400,20230727,4.52,13950,-37.06,20230208,8400,4.52,20230727,17600,-50.11,20220818,8400,4.52,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,101105,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8640,-140,5,-1.59,27890220,3247,17.73,8640,8760,8470,11410,6150,8780,8589.53,0.42,0,-517,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,830,14.67,1.04,12,0.03,589.00,8312.00,18200,20220817,-52.53,8400,20230727,2.86,13950,-38.06,20230208,8400,2.86,20230727,17600,-50.91,20220818,8400,2.86,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230818,091111,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8480,-300,5,-3.42,16909190,1969,10.75,8640,8760,8470,11410,6150,8780,8587.70,0.42,0,-730,9026,8902,8736,8612,8446,8965,8675,10,2630,100,5610,10,1,9603800,814,14.40,1.02,12,0.02,589.00,8312.00,18200,20220817,-53.41,8400,20230727,0.95,13950,-39.21,20230208,8400,0.95,20230727,17600,-51.82,20220818,8400,0.95,20230727,2.30,N,348030,100,9 억,,40233,N,N,0,N,00,N
|
|
20230817,161106,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8780,10,2,0.11,158572570,18309,158.22,8570,8860,8570,11400,6140,8770,8660.91,0.38,0,3858,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,843,14.91,1.06,12,0.19,589.00,8312.00,18200,20220817,-51.76,8400,20230727,4.52,13950,-37.06,20230208,8400,4.52,20230727,18200,-51.76,20220817,8400,4.52,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,151113,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8710,-60,5,-0.68,132361640,15291,132.14,8570,8860,8570,11400,6140,8770,8656.18,0.38,0,3862,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,836,14.79,1.05,12,0.16,589.00,8312.00,18200,20220817,-52.14,8400,20230727,3.69,13950,-37.56,20230208,8400,3.69,20230727,18200,-52.14,20220817,8400,3.69,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,141102,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8750,-20,5,-0.23,131030110,15138,130.82,8570,8860,8570,11400,6140,8770,8655.71,0.38,0,3913,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,840,14.86,1.05,12,0.16,589.00,8312.00,18200,20220817,-51.92,8400,20230727,4.17,13950,-37.28,20230208,8400,4.17,20230727,18200,-51.92,20220817,8400,4.17,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,131059,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8660,-110,5,-1.25,111027480,12833,110.90,8570,8860,8570,11400,6140,8770,8651.72,0.38,0,3366,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,832,14.70,1.04,12,0.13,589.00,8312.00,18200,20220817,-52.42,8400,20230727,3.10,13950,-37.92,20230208,8400,3.10,20230727,18200,-52.42,20220817,8400,3.10,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,121103,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8690,-80,5,-0.91,60410450,6987,60.38,8570,8860,8570,11400,6140,8770,8646.12,0.38,0,-889,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,835,14.75,1.05,12,0.07,589.00,8312.00,18200,20220817,-52.25,8400,20230727,3.45,13950,-37.71,20230208,8400,3.45,20230727,18200,-52.25,20220817,8400,3.45,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,111104,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8680,-90,5,-1.03,27030480,3126,27.01,8570,8860,8570,11400,6140,8770,8646.99,0.38,0,-667,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,834,14.74,1.04,12,0.03,589.00,8312.00,18200,20220817,-52.31,8400,20230727,3.33,13950,-37.78,20230208,8400,3.33,20230727,18200,-52.31,20220817,8400,3.33,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,101057,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8760,-10,5,-0.11,10126520,1175,10.15,8570,8860,8570,11400,6140,8770,8618.31,0.38,0,-433,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,841,14.87,1.05,12,0.01,589.00,8312.00,18200,20220817,-51.87,8400,20230727,4.29,13950,-37.20,20230208,8400,4.29,20230727,18200,-51.87,20220817,8400,4.29,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230817,091056,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8590,-180,5,-2.05,6417480,748,6.46,8570,8860,8570,11400,6140,8770,8579.52,0.38,0,-88,9156,8962,8856,8662,8556,8910,8610,10,2630,100,5610,10,1,9603800,825,14.58,1.03,12,0.01,589.00,8312.00,18200,20220817,-52.80,8400,20230727,2.26,13950,-38.42,20230208,8400,2.26,20230727,18200,-52.80,20220817,8400,2.26,20230727,2.31,N,348030,100,9 억,,36375,N,N,0,N,00,N
|
|
20230816,161102,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8770,-270,5,-2.99,101982040,11529,167.48,8810,9050,8750,11750,6330,9040,8845.70,0.40,0,-985,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,842,14.89,1.06,12,0.12,589.00,8312.00,18300,20220812,-52.08,8400,20230727,4.40,13950,-37.13,20230208,8400,4.40,20230727,18200,-51.81,20220817,8400,4.40,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,151105,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8930,-110,5,-1.22,91291070,10312,149.80,8810,9050,8750,11750,6330,9040,8852.90,0.40,0,-872,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,858,15.16,1.07,12,0.11,589.00,8312.00,18300,20220812,-51.20,8400,20230727,6.31,13950,-35.99,20230208,8400,6.31,20230727,18200,-50.93,20220817,8400,6.31,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,141102,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8970,-70,5,-0.77,84822310,9581,139.18,8810,9050,8750,11750,6330,9040,8853.18,0.40,0,-978,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,861,15.23,1.08,12,0.10,589.00,8312.00,18300,20220812,-50.98,8400,20230727,6.79,13950,-35.70,20230208,8400,6.79,20230727,18200,-50.71,20220817,8400,6.79,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,131100,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-40,5,-0.44,80836170,9134,132.68,8810,9050,8750,11750,6330,9040,8850.03,0.40,0,-666,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,864,15.28,1.08,12,0.10,589.00,8312.00,18300,20220812,-50.82,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,18200,-50.55,20220817,8400,7.14,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,121116,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8830,-210,5,-2.32,53267970,6046,87.83,8810,8980,8750,11750,6330,9040,8810.45,0.40,0,-673,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,848,14.99,1.06,12,0.06,589.00,8312.00,18300,20220812,-51.75,8400,20230727,5.12,13950,-36.70,20230208,8400,5.12,20230727,18200,-51.48,20220817,8400,5.12,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,111112,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8830,-210,5,-2.32,45656000,5180,75.25,8810,8980,8760,11750,6330,9040,8813.90,0.40,0,-724,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,848,14.99,1.06,12,0.05,589.00,8312.00,18300,20220812,-51.75,8400,20230727,5.12,13950,-36.70,20230208,8400,5.12,20230727,18200,-51.48,20220817,8400,5.12,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,101104,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8900,-140,5,-1.55,34163110,3873,56.26,8810,8980,8770,11750,6330,9040,8820.84,0.40,0,-864,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,855,15.11,1.07,12,0.04,589.00,8312.00,18300,20220812,-51.37,8400,20230727,5.95,13950,-36.20,20230208,8400,5.95,20230727,18200,-51.10,20220817,8400,5.95,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230816,091057,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8860,-180,5,-1.99,5078280,574,8.34,8810,8980,8810,11750,6330,9040,8847.18,0.40,0,-52,9260,9150,9030,8920,8800,9090,8860,10,2710,100,5780,10,1,9603800,851,15.04,1.07,12,0.01,589.00,8312.00,18300,20220812,-51.58,8400,20230727,5.48,13950,-36.49,20230208,8400,5.48,20230727,18200,-51.32,20220817,8400,5.48,20230727,2.34,N,348030,100,9 억,,38178,N,N,0,N,00,N
|
|
20230814,161049,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9040,-150,5,-1.63,61575490,6841,76.86,9100,9140,8910,11940,6440,9190,9000.95,0.41,0,-1420,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,868,15.35,1.09,12,0.07,589.00,8312.00,18600,20220811,-51.40,8400,20230727,7.62,13950,-35.20,20230208,8400,7.62,20230727,18200,-50.33,20220817,8400,7.62,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,151046,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,-140,5,-1.52,60617250,6735,75.67,9100,9140,8910,11940,6440,9190,9000.33,0.41,0,-1409,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,869,15.37,1.09,12,0.07,589.00,8312.00,18600,20220811,-51.34,8400,20230727,7.74,13950,-35.13,20230208,8400,7.74,20230727,18200,-50.27,20220817,8400,7.74,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,141050,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,-130,5,-1.41,49045390,5452,61.25,9100,9140,8910,11940,6440,9190,8995.85,0.41,0,-1357,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,870,15.38,1.09,12,0.06,589.00,8312.00,18600,20220811,-51.29,8400,20230727,7.86,13950,-35.05,20230208,8400,7.86,20230727,18200,-50.22,20220817,8400,7.86,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,131036,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,-130,5,-1.41,41708660,4640,52.13,9100,9140,8910,11940,6440,9190,8988.94,0.41,0,-1286,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,870,15.38,1.09,12,0.05,589.00,8312.00,18600,20220811,-51.29,8400,20230727,7.86,13950,-35.05,20230208,8400,7.86,20230727,18200,-50.22,20220817,8400,7.86,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,121045,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,-130,5,-1.41,40481540,4504,50.60,9100,9140,8910,11940,6440,9190,8987.91,0.41,0,-1286,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,870,15.38,1.09,12,0.05,589.00,8312.00,18600,20220811,-51.29,8400,20230727,7.86,13950,-35.05,20230208,8400,7.86,20230727,18200,-50.22,20220817,8400,7.86,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,111037,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9040,-150,5,-1.63,34907740,3888,43.68,9100,9140,8910,11940,6440,9190,8978.33,0.41,0,-901,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,868,15.35,1.09,12,0.04,589.00,8312.00,18600,20220811,-51.40,8400,20230727,7.62,13950,-35.20,20230208,8400,7.62,20230727,18200,-50.33,20220817,8400,7.62,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,101041,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-190,5,-2.07,27680830,3090,34.72,9100,9140,8910,11940,6440,9190,8958.20,0.41,0,-682,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,864,15.28,1.08,12,0.03,589.00,8312.00,18600,20220811,-51.61,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,18200,-50.55,20220817,8400,7.14,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230814,091037,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8920,-270,5,-2.94,10320890,1154,12.96,9100,9100,8910,11940,6440,9190,8943.58,0.41,0,1,9490,9340,9150,9000,8810,9415,9075,10,2750,100,5880,10,1,9603800,857,15.14,1.07,12,0.01,589.00,8312.00,18600,20220811,-52.04,8400,20230727,6.19,13950,-36.06,20230208,8400,6.19,20230727,18200,-50.99,20220817,8400,6.19,20230727,2.35,N,348030,100,9 억,,39598,N,N,0,N,00,N
|
|
20230811,161038,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9190,140,2,1.55,81468020,8901,106.14,8960,9300,8960,11760,6340,9050,9152.67,0.40,0,855,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,883,15.60,1.11,12,0.09,589.00,8312.00,19200,20220810,-52.14,8400,20230727,9.40,13950,-34.12,20230208,8400,9.40,20230727,18600,-50.59,20220811,8400,9.40,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,151031,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9180,130,2,1.44,76184150,8324,99.26,8960,9300,8960,11760,6340,9050,9152.35,0.40,0,1026,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,882,15.59,1.10,12,0.09,589.00,8312.00,19200,20220810,-52.19,8400,20230727,9.29,13950,-34.19,20230208,8400,9.29,20230727,18600,-50.65,20220811,8400,9.29,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,141030,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9180,130,2,1.44,75025610,8197,97.75,8960,9300,8960,11760,6340,9050,9152.81,0.40,0,977,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,882,15.59,1.10,12,0.09,589.00,8312.00,19200,20220810,-52.19,8400,20230727,9.29,13950,-34.19,20230208,8400,9.29,20230727,18600,-50.65,20220811,8400,9.29,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,131030,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9210,160,2,1.77,67788680,7406,88.31,8960,9300,8960,11760,6340,9050,9153.21,0.40,0,759,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,885,15.64,1.11,12,0.08,589.00,8312.00,19200,20220810,-52.03,8400,20230727,9.64,13950,-33.98,20230208,8400,9.64,20230727,18600,-50.48,20220811,8400,9.64,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,121020,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9230,180,2,1.99,66828810,7302,87.07,8960,9300,8960,11760,6340,9050,9152.12,0.40,0,772,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,886,15.67,1.11,12,0.08,589.00,8312.00,19200,20220810,-51.93,8400,20230727,9.88,13950,-33.84,20230208,8400,9.88,20230727,18600,-50.38,20220811,8400,9.88,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,111022,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9180,130,2,1.44,51207530,5609,66.89,8960,9300,8960,11760,6340,9050,9129.53,0.40,0,779,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,882,15.59,1.10,12,0.06,589.00,8312.00,19200,20220810,-52.19,8400,20230727,9.29,13950,-34.19,20230208,8400,9.29,20230727,18600,-50.65,20220811,8400,9.29,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,101016,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9240,190,2,2.10,20146750,2214,26.40,8960,9300,8960,11760,6340,9050,9099.71,0.40,0,787,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,887,15.69,1.11,12,0.02,589.00,8312.00,19200,20220810,-51.88,8400,20230727,10.00,13950,-33.76,20230208,8400,10.00,20230727,18600,-50.32,20220811,8400,10.00,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230811,091029,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,0,3,0.00,5181900,578,6.89,8960,9050,8960,11760,6340,9050,8965.22,0.40,0,-9,9230,9140,9040,8950,8850,9185,8995,10,2710,100,5790,10,1,9603800,869,15.37,1.09,12,0.01,589.00,8312.00,19200,20220810,-52.86,8400,20230727,7.74,13950,-35.13,20230208,8400,7.74,20230727,18600,-51.34,20220811,8400,7.74,20230727,2.36,N,348030,100,9 억,,38742,N,N,0,N,00,N
|
|
20230810,161018,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,-30,5,-0.33,75245070,8375,95.15,8990,9130,8940,11800,6360,9080,8984.48,0.37,0,3292,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,869,15.37,1.09,12,0.09,589.00,8312.00,19550,20220809,-53.71,8400,20230727,7.74,13950,-35.13,20230208,8400,7.74,20230727,19200,-52.86,20220810,8400,7.74,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,151014,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,-30,5,-0.33,73155970,8144,92.52,8990,9130,8940,11800,6360,9080,8982.81,0.37,0,3273,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,869,15.37,1.09,12,0.08,589.00,8312.00,19550,20220809,-53.71,8400,20230727,7.74,13950,-35.13,20230208,8400,7.74,20230727,19200,-52.86,20220810,8400,7.74,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,141015,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-80,5,-0.88,68849140,7666,87.09,8990,9130,8940,11800,6360,9080,8981.10,0.37,0,3295,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,864,15.28,1.08,12,0.08,589.00,8312.00,19550,20220809,-53.96,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,19200,-53.12,20220810,8400,7.14,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,131006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9020,-60,5,-0.66,56079960,6248,70.98,8990,9130,8940,11800,6360,9080,8975.67,0.37,0,2127,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,866,15.31,1.09,12,0.07,589.00,8312.00,19550,20220809,-53.86,8400,20230727,7.38,13950,-35.34,20230208,8400,7.38,20230727,19200,-53.02,20220810,8400,7.38,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,121025,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8950,-130,5,-1.43,32968660,3673,41.73,8990,9130,8940,11800,6360,9080,8975.95,0.37,0,823,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,860,15.20,1.08,12,0.04,589.00,8312.00,19550,20220809,-54.22,8400,20230727,6.55,13950,-35.84,20230208,8400,6.55,20230727,19200,-53.39,20220810,8400,6.55,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,111027,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9020,-60,5,-0.66,29323550,3266,37.11,8990,9130,8940,11800,6360,9080,8978.43,0.37,0,789,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,866,15.31,1.09,12,0.03,589.00,8312.00,19550,20220809,-53.86,8400,20230727,7.38,13950,-35.34,20230208,8400,7.38,20230727,19200,-53.02,20220810,8400,7.38,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,101020,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9040,-40,5,-0.44,18626210,2076,23.59,8990,9130,8940,11800,6360,9080,8972.16,0.37,0,289,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,868,15.35,1.09,12,0.02,589.00,8312.00,19550,20220809,-53.76,8400,20230727,7.62,13950,-35.20,20230208,8400,7.62,20230727,19200,-52.92,20220810,8400,7.62,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230810,091031,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9090,10,2,0.11,4178370,464,5.27,8990,9130,8990,11800,6360,9080,9005.11,0.37,0,-14,9466,9272,8996,8802,8526,9370,8900,10,2720,100,5810,10,1,9603800,873,15.43,1.09,12,0.00,589.00,8312.00,19550,20220809,-53.50,8400,20230727,8.21,13950,-34.84,20230208,8400,8.21,20230727,19200,-52.66,20220810,8400,8.21,20230727,2.38,N,348030,100,9 억,,35450,N,N,13,N,00,N
|
|
20230809,161016,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9080,370,2,4.25,78427470,8743,49.29,8800,9190,8720,11320,6100,8710,8970.32,0.32,0,5068,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,872,15.42,1.09,12,0.09,589.00,8312.00,19550,20220809,-53.55,8400,20230727,8.10,13950,-34.91,20230208,8400,8.10,20230727,19550,-53.55,20220809,8400,8.10,20230727,2.39,N,348030,100,9 억,,30377,N,N,13,N,00,N
|
|
20230809,151004,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9070,360,2,4.13,76549600,8536,48.12,8800,9190,8720,11320,6100,8710,8967.85,0.32,0,5031,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,871,15.40,1.09,12,0.09,589.00,8312.00,19550,20220809,-53.61,8400,20230727,7.98,13950,-34.98,20230208,8400,7.98,20230727,19550,-53.61,20220809,8400,7.98,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230809,141001,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9120,410,2,4.71,74031080,8258,46.56,8800,9190,8720,11320,6100,8710,8964.77,0.32,0,4966,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,876,15.48,1.10,12,0.09,589.00,8312.00,19550,20220809,-53.35,8400,20230727,8.57,13950,-34.62,20230208,8400,8.57,20230727,19550,-53.35,20220809,8400,8.57,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230809,131024,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,290,2,3.33,46006910,5169,29.14,8800,9030,8720,11320,6100,8710,8900.54,0.32,0,3035,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,864,15.28,1.08,12,0.05,589.00,8312.00,19550,20220809,-53.96,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,19550,-53.96,20220809,8400,7.14,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230809,121023,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8910,200,2,2.30,22215820,2511,14.16,8800,8940,8720,11320,6100,8710,8847.40,0.32,0,989,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,856,15.13,1.07,12,0.03,589.00,8312.00,19550,20220809,-54.42,8400,20230727,6.07,13950,-36.13,20230208,8400,6.07,20230727,19550,-54.42,20220809,8400,6.07,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230809,111014,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8910,200,2,2.30,17815020,2015,11.36,8800,8940,8720,11320,6100,8710,8841.20,0.32,0,676,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,856,15.13,1.07,12,0.02,589.00,8312.00,19550,20220809,-54.42,8400,20230727,6.07,13950,-36.13,20230208,8400,6.07,20230727,19550,-54.42,20220809,8400,6.07,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230809,101002,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8940,230,2,2.64,14202830,1608,9.07,8800,8940,8720,11320,6100,8710,8832.61,0.32,0,635,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,859,15.18,1.08,12,0.02,589.00,8312.00,19550,20220809,-54.27,8400,20230727,6.43,13950,-35.91,20230208,8400,6.43,20230727,19550,-54.27,20220809,8400,6.43,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230809,091007,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8790,80,2,0.92,3168190,361,2.04,8800,8800,8720,11320,6100,8710,8776.15,0.32,0,39,9416,9062,8886,8532,8356,8975,8445,10,2610,100,5570,10,1,9603800,844,14.92,1.06,12,0.00,589.00,8312.00,19550,20220809,-55.04,8400,20230727,4.64,13950,-36.99,20230208,8400,4.64,20230727,19550,-55.04,20220809,8400,4.64,20230727,2.39,N,348030,100,9 억,,30377,N,N,0,N,00,N
|
|
20230808,161027,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8710,-470,5,-5.12,157626780,17711,163.37,9150,9240,8710,11930,6430,9180,8903.54,0.34,0,-2184,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,836,14.79,1.05,12,0.18,589.00,8312.00,19550,20220809,-55.45,8400,20230727,3.69,13950,-37.56,20230208,8400,3.69,20230727,19550,-55.45,20220809,8400,3.69,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,151013,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8920,-260,5,-2.83,119683340,13398,123.59,9150,9240,8790,11930,6430,9180,8932.93,0.34,0,-2099,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,857,15.14,1.07,12,0.14,589.00,8312.00,19550,20220809,-54.37,8400,20230727,6.19,13950,-36.06,20230208,8400,6.19,20230727,19550,-54.37,20220809,8400,6.19,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,141009,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-180,5,-1.96,42282290,4675,43.12,9150,9240,8960,11930,6430,9180,9044.34,0.34,0,-2155,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,864,15.28,1.08,12,0.05,589.00,8312.00,19550,20220809,-53.96,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,19550,-53.96,20220809,8400,7.14,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,130959,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8980,-200,5,-2.18,39738720,4392,40.51,9150,9240,8980,11930,6430,9180,9047.98,0.34,0,-2042,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,862,15.25,1.08,12,0.05,589.00,8312.00,19550,20220809,-54.07,8400,20230727,6.90,13950,-35.63,20230208,8400,6.90,20230727,19550,-54.07,20220809,8400,6.90,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,121007,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-180,5,-1.96,33682230,3719,34.30,9150,9240,8980,11930,6430,9180,9056.80,0.34,0,-1558,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,864,15.28,1.08,12,0.04,589.00,8312.00,19550,20220809,-53.96,8400,20230727,7.14,13950,-35.48,20230208,8400,7.14,20230727,19550,-53.96,20220809,8400,7.14,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,110955,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8980,-200,5,-2.18,29062170,3205,29.56,9150,9240,8980,11930,6430,9180,9067.76,0.34,0,-1373,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,862,15.25,1.08,12,0.03,589.00,8312.00,19550,20220809,-54.07,8400,20230727,6.90,13950,-35.63,20230208,8400,6.90,20230727,19550,-54.07,20220809,8400,6.90,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,101009,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9150,-30,5,-0.33,10764040,1179,10.88,9150,9240,9090,11930,6430,9180,9129.80,0.34,0,-139,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,879,15.53,1.10,12,0.01,589.00,8312.00,19550,20220809,-53.20,8400,20230727,8.93,13950,-34.41,20230208,8400,8.93,20230727,19550,-53.20,20220809,8400,8.93,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230808,091014,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9210,30,2,0.33,2256200,246,2.27,9150,9240,9150,11930,6430,9180,9171.54,0.34,0,-35,9746,9462,9206,8922,8666,9335,8795,10,2750,100,5870,10,1,9603800,885,15.64,1.11,12,0.00,589.00,8312.00,19550,20220809,-52.89,8400,20230727,9.64,13950,-33.98,20230208,8400,9.64,20230727,19550,-52.89,20220809,8400,9.64,20230727,2.38,N,348030,100,9 억,,32345,N,N,0,N,00,N
|
|
20230807,161004,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9180,-40,5,-0.43,99506230,10841,203.36,9310,9490,8950,11980,6460,9220,9178.69,0.33,0,661,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,882,15.59,1.10,12,0.11,589.00,8312.00,19550,20220809,-53.04,8400,20230727,9.29,13950,-34.19,20230208,8400,9.29,20230727,19550,-53.04,20220809,8400,9.29,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,151003,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9210,-10,5,-0.11,91316660,9939,186.44,9310,9490,9060,11980,6460,9220,9187.71,0.33,0,540,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,885,15.64,1.11,12,0.10,589.00,8312.00,19550,20220809,-52.89,8400,20230727,9.64,13950,-33.98,20230208,8400,9.64,20230727,19550,-52.89,20220809,8400,9.64,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,141010,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9150,-70,5,-0.76,47507660,5133,96.29,9310,9490,9130,11980,6460,9220,9255.34,0.33,0,107,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,879,15.53,1.10,12,0.05,589.00,8312.00,19550,20220809,-53.20,8400,20230727,8.93,13950,-34.41,20230208,8400,8.93,20230727,19550,-53.20,20220809,8400,8.93,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,130958,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9160,-60,5,-0.65,44964260,4855,91.07,9310,9490,9130,11980,6460,9220,9261.43,0.33,0,211,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,880,15.55,1.10,12,0.05,589.00,8312.00,19550,20220809,-53.15,8400,20230727,9.05,13950,-34.34,20230208,8400,9.05,20230727,19550,-53.15,20220809,8400,9.05,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,120958,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9190,-30,5,-0.33,38680200,4169,78.20,9310,9490,9130,11980,6460,9220,9278.05,0.33,0,-126,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,883,15.60,1.11,12,0.04,589.00,8312.00,19550,20220809,-52.99,8400,20230727,9.40,13950,-34.12,20230208,8400,9.40,20230727,19550,-52.99,20220809,8400,9.40,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,110949,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9200,-20,5,-0.22,31512320,3390,63.59,9310,9490,9130,11980,6460,9220,9295.67,0.33,0,-173,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,884,15.62,1.11,12,0.04,589.00,8312.00,19550,20220809,-52.94,8400,20230727,9.52,13950,-34.05,20230208,8400,9.52,20230727,19550,-52.94,20220809,8400,9.52,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,101002,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9320,100,2,1.08,27895010,2997,56.22,9310,9490,9130,11980,6460,9220,9307.64,0.33,0,-296,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,895,15.82,1.12,12,0.03,589.00,8312.00,19550,20220809,-52.33,8400,20230727,10.95,13950,-33.19,20230208,8400,10.95,20230727,19550,-52.33,20220809,8400,10.95,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230807,090959,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9330,110,2,1.19,4792390,512,9.60,9310,9490,9310,11980,6460,9220,9360.14,0.33,0,-217,9573,9396,9283,9106,8993,9340,9050,10,2760,100,5900,10,1,9603800,896,15.84,1.12,12,0.01,589.00,8312.00,19550,20220809,-52.28,8400,20230727,11.07,13950,-33.12,20230208,8400,11.07,20230727,19550,-52.28,20220809,8400,11.07,20230727,2.41,N,348030,100,9 억,,31683,N,N,0,N,00,N
|
|
20230804,160953,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9220,-230,5,-2.43,49620120,5320,39.50,9460,9460,9170,12280,6620,9450,9327.09,0.35,0,-1492,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,885,15.65,1.11,12,0.06,589.00,8312.00,19550,20220809,-52.84,8400,20230727,9.76,13950,-33.91,20230208,8400,9.76,20230727,19550,-52.84,20220809,8400,9.76,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,150952,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9260,-190,5,-2.01,40847070,4368,32.43,9460,9460,9210,12280,6620,9450,9351.44,0.35,0,-1016,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,889,15.72,1.11,12,0.05,589.00,8312.00,19550,20220809,-52.63,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,141006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9300,-150,5,-1.59,36415230,3889,28.88,9460,9460,9260,12280,6620,9450,9363.65,0.35,0,-1016,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,893,15.79,1.12,12,0.04,589.00,8312.00,19550,20220809,-52.43,8400,20230727,10.71,13950,-33.33,20230208,8400,10.71,20230727,19550,-52.43,20220809,8400,10.71,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,130950,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9320,-130,5,-1.38,35438610,3784,28.10,9460,9460,9260,12280,6620,9450,9365.38,0.35,0,-953,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,895,15.82,1.12,12,0.04,589.00,8312.00,19550,20220809,-52.33,8400,20230727,10.95,13950,-33.19,20230208,8400,10.95,20230727,19550,-52.33,20220809,8400,10.95,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,120944,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9410,-40,5,-0.42,30021470,3200,23.76,9460,9460,9310,12280,6620,9450,9381.71,0.35,0,-885,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,904,15.98,1.13,12,0.03,589.00,8312.00,19550,20220809,-51.87,8400,20230727,12.02,13950,-32.54,20230208,8400,12.02,20230727,19550,-51.87,20220809,8400,12.02,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,110957,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9410,-40,5,-0.42,29757990,3172,23.55,9460,9460,9310,12280,6620,9450,9381.46,0.35,0,-885,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,904,15.98,1.13,12,0.03,589.00,8312.00,19550,20220809,-51.87,8400,20230727,12.02,13950,-32.54,20230208,8400,12.02,20230727,19550,-51.87,20220809,8400,12.02,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,100938,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9460,10,2,0.11,20074910,2137,15.87,9460,9460,9310,12280,6620,9450,9393.97,0.35,0,-753,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,909,16.06,1.14,12,0.02,589.00,8312.00,19550,20220809,-51.61,8400,20230727,12.62,13950,-32.19,20230208,8400,12.62,20230727,19550,-51.61,20220809,8400,12.62,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230804,090940,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9460,10,2,0.11,3150450,334,2.48,9460,9460,9360,12280,6620,9450,9432.49,0.35,0,-190,9710,9580,9320,9190,8930,9645,9255,10,2830,100,6040,10,1,9603800,909,16.06,1.14,12,0.00,589.00,8312.00,19550,20220809,-51.61,8400,20230727,12.62,13950,-32.19,20230208,8400,12.62,20230727,19550,-51.61,20220809,8400,12.62,20230727,2.41,N,348030,100,9 억,,33150,N,N,0,N,00,N
|
|
20230803,160943,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9450,30,2,0.32,124798470,13464,126.01,9330,9450,9060,12240,6600,9420,9269.04,0.32,0,2889,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,908,16.04,1.14,12,0.14,589.00,8312.00,19550,20220809,-51.66,8400,20230727,12.50,13950,-32.26,20230208,8400,12.50,20230727,19550,-51.66,20220809,8400,12.50,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,150949,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9260,-160,5,-1.70,117551970,12688,118.75,9330,9450,9060,12240,6600,9420,9264.80,0.32,0,3096,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,889,15.72,1.11,12,0.13,589.00,8312.00,19550,20220809,-52.63,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,140942,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9330,-90,5,-0.96,110390670,11908,111.45,9330,9450,9060,12240,6600,9420,9270.28,0.32,0,2842,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,896,15.84,1.12,12,0.12,589.00,8312.00,19550,20220809,-52.28,8400,20230727,11.07,13950,-33.12,20230208,8400,11.07,20230727,19550,-52.28,20220809,8400,11.07,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,130943,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9420,0,3,0.00,107408680,11584,108.41,9330,9450,9060,12240,6600,9420,9272.15,0.32,0,2863,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,905,15.99,1.13,12,0.12,589.00,8312.00,19550,20220809,-51.82,8400,20230727,12.14,13950,-32.47,20230208,8400,12.14,20230727,19550,-51.82,20220809,8400,12.14,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,120949,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9200,-220,5,-2.34,99256370,10708,100.22,9330,9450,9060,12240,6600,9420,9269.35,0.32,0,2477,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,884,15.62,1.11,12,0.11,589.00,8312.00,19550,20220809,-52.94,8400,20230727,9.52,13950,-34.05,20230208,8400,9.52,20230727,19550,-52.94,20220809,8400,9.52,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,110937,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9220,-200,5,-2.12,91270530,9841,92.10,9330,9450,9060,12240,6600,9420,9274.50,0.32,0,2336,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,885,15.65,1.11,12,0.10,589.00,8312.00,19550,20220809,-52.84,8400,20230727,9.76,13950,-33.91,20230208,8400,9.76,20230727,19550,-52.84,20220809,8400,9.76,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,100935,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9360,-60,5,-0.64,70543410,7596,71.09,9330,9450,9060,12240,6600,9420,9286.90,0.32,0,2485,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,899,15.89,1.13,12,0.08,589.00,8312.00,19550,20220809,-52.12,8400,20230727,11.43,13950,-32.90,20230208,8400,11.43,20230727,19550,-52.12,20220809,8400,11.43,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230803,090936,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,-360,5,-3.82,6593730,719,6.73,9330,9340,9060,12240,6600,9420,9170.35,0.32,0,-299,9680,9550,9380,9250,9080,9615,9315,10,2820,100,6020,10,1,9603800,870,15.38,1.09,12,0.01,589.00,8312.00,19550,20220809,-53.66,8400,20230727,7.86,13950,-35.05,20230208,8400,7.86,20230727,19550,-53.66,20220809,8400,7.86,20230727,2.41,N,348030,100,9 억,,30704,N,N,0,N,00,N
|
|
20230802,160944,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9420,110,2,1.18,93451400,9957,62.39,9310,9510,9210,12100,6520,9310,9385.48,0.34,0,-430,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,905,15.99,1.13,12,0.10,589.00,8312.00,19550,20220809,-51.82,8400,20230727,12.14,13950,-32.47,20230208,8400,12.14,20230727,19550,-51.82,20220809,8400,12.14,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,150954,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9420,110,2,1.18,88302300,9410,58.96,9310,9510,9210,12100,6520,9310,9383.88,0.34,0,-324,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,905,15.99,1.13,12,0.10,589.00,8312.00,19550,20220809,-51.82,8400,20230727,12.14,13950,-32.47,20230208,8400,12.14,20230727,19550,-51.82,20220809,8400,12.14,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,140943,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9270,-40,5,-0.43,75786670,8077,50.61,9310,9490,9210,12100,6520,9310,9383.02,0.34,0,-382,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,890,15.74,1.12,12,0.08,589.00,8312.00,19550,20220809,-52.58,8400,20230727,10.36,13950,-33.55,20230208,8400,10.36,20230727,19550,-52.58,20220809,8400,10.36,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,130936,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9440,130,2,1.40,69749050,7430,46.55,9310,9490,9210,12100,6520,9310,9387.49,0.34,0,-285,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,907,16.03,1.14,12,0.08,589.00,8312.00,19550,20220809,-51.71,8400,20230727,12.38,13950,-32.33,20230208,8400,12.38,20230727,19550,-51.71,20220809,8400,12.38,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,120932,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9440,130,2,1.40,54212240,5787,36.26,9310,9480,9210,12100,6520,9310,9367.94,0.34,0,377,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,907,16.03,1.14,12,0.06,589.00,8312.00,19550,20220809,-51.71,8400,20230727,12.38,13950,-32.33,20230208,8400,12.38,20230727,19550,-51.71,20220809,8400,12.38,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,110935,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9430,120,2,1.29,37706670,4034,25.28,9310,9480,9210,12100,6520,9310,9347.22,0.34,0,726,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,906,16.01,1.13,12,0.04,589.00,8312.00,19550,20220809,-51.76,8400,20230727,12.26,13950,-32.40,20230208,8400,12.26,20230727,19550,-51.76,20220809,8400,12.26,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,100935,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9360,50,2,0.54,23345430,2510,15.73,9310,9480,9210,12100,6520,9310,9300.97,0.34,0,496,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,899,15.89,1.13,12,0.03,589.00,8312.00,19550,20220809,-52.12,8400,20230727,11.43,13950,-32.90,20230208,8400,11.43,20230727,19550,-52.12,20220809,8400,11.43,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230802,090934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9410,100,2,1.07,4484230,478,2.99,9310,9480,9270,12100,6520,9310,9381.23,0.34,0,-134,9510,9410,9270,9170,9030,9340,9100,10,2790,100,5950,10,1,9603800,904,15.98,1.13,12,0.00,589.00,8312.00,19550,20220809,-51.87,8400,20230727,12.02,13950,-32.54,20230208,8400,12.02,20230727,19550,-51.87,20220809,8400,12.02,20230727,2.45,N,348030,100,9 억,,32312,N,N,23,N,00,N
|
|
20230801,160934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9310,50,2,0.54,147774690,15959,113.45,9360,9370,9130,12030,6490,9260,9259.64,0.32,0,-2373,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,894,15.81,1.12,12,0.17,589.00,8312.00,19550,20220729,-52.38,8400,20230727,10.83,13950,-33.26,20230208,8400,10.83,20230727,19550,-52.38,20220809,8400,10.83,20230727,2.46,N,348030,100,9 억,,30440,N,N,23,N,00,N
|
|
20230801,150930,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9310,50,2,0.54,143004810,15445,109.80,9360,9370,9130,12030,6490,9260,9258.97,0.32,0,-2271,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,894,15.81,1.12,12,0.16,589.00,8312.00,19550,20220729,-52.38,8400,20230727,10.83,13950,-33.26,20230208,8400,10.83,20230727,19550,-52.38,20220809,8400,10.83,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|
|
20230801,140947,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9260,0,3,0.00,126492270,13655,97.07,9360,9370,9140,12030,6490,9260,9263.44,0.32,0,-1976,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,889,15.72,1.11,12,0.14,589.00,8312.00,19550,20220729,-52.63,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|
|
20230801,130926,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9290,30,2,0.32,102196320,11007,78.25,9360,9370,9170,12030,6490,9260,9284.67,0.32,0,-1232,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,892,15.77,1.12,12,0.11,589.00,8312.00,19550,20220729,-52.48,8400,20230727,10.60,13950,-33.41,20230208,8400,10.60,20230727,19550,-52.48,20220809,8400,10.60,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|
|
20230801,120926,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9320,60,2,0.65,92052130,9917,70.50,9360,9370,9170,12030,6490,9260,9282.26,0.32,0,-718,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,895,15.82,1.12,12,0.10,589.00,8312.00,19550,20220729,-52.33,8400,20230727,10.95,13950,-33.19,20230208,8400,10.95,20230727,19550,-52.33,20220809,8400,10.95,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|
|
20230801,110922,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9350,90,2,0.97,67196290,7252,51.55,9360,9370,9170,12030,6490,9260,9265.90,0.32,0,-419,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,898,15.87,1.12,12,0.08,589.00,8312.00,19550,20220729,-52.17,8400,20230727,11.31,13950,-32.97,20230208,8400,11.31,20230727,19550,-52.17,20220809,8400,11.31,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|
|
20230801,100929,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9260,0,3,0.00,45692940,4942,35.13,9360,9370,9170,12030,6490,9260,9245.84,0.32,0,777,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,889,15.72,1.11,12,0.05,589.00,8312.00,19550,20220729,-52.63,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|
|
20230801,090920,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9280,20,2,0.22,15570990,1690,12.01,9360,9360,9170,12030,6490,9260,9213.60,0.32,0,62,9613,9436,9133,8956,8653,9525,9045,10,2770,100,5920,10,1,9603800,891,15.76,1.12,12,0.02,589.00,8312.00,19550,20220729,-52.53,8400,20230727,10.48,13950,-33.48,20230208,8400,10.48,20230727,19550,-52.53,20220809,8400,10.48,20230727,2.46,N,348030,100,9 억,,30440,N,N,11,N,00,N
|