154 lines
65 KiB
CSV
154 lines
65 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
|
|
20230927,161139,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8020,460,2,6.08,3738918130,433745,1585.33,7520,9300,7510,9820,5300,7560,8620.49,0.43,0,-16389,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,770,13.62,0.96,12,4.52,589.00,8312.00,14650,20221110,-45.26,7510,20230927,6.79,13950,-42.51,20230208,7510,6.79,20230927,14650,-45.26,20221110,7510,6.79,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,151150,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8090,530,2,7.01,3670935670,425287,1554.41,7520,9300,7510,9820,5300,7560,8631.67,0.43,0,-14416,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,777,13.74,0.97,12,4.43,589.00,8312.00,14650,20221110,-44.78,7510,20230927,7.72,13950,-42.01,20230208,7510,7.72,20230927,14650,-44.78,20221110,7510,7.72,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,141150,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8360,800,2,10.58,3510369000,405568,1482.34,7520,9300,7510,9820,5300,7560,8655.44,0.43,0,-21630,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,803,14.19,1.01,12,4.22,589.00,8312.00,14650,20221110,-42.94,7510,20230927,11.32,13950,-40.07,20230208,7510,11.32,20230927,14650,-42.94,20221110,7510,11.32,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,131136,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8250,690,2,9.13,3229295350,371979,1359.57,7520,9300,7510,9820,5300,7560,8681.39,0.43,0,-19184,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,792,14.01,0.99,12,3.87,589.00,8312.00,14650,20221110,-43.69,7510,20230927,9.85,13950,-40.86,20230208,7510,9.85,20230927,14650,-43.69,20221110,7510,9.85,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,121133,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8570,1010,2,13.36,2872477140,329314,1203.63,7520,9300,7510,9820,5300,7560,8722.61,0.43,0,-24241,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,823,14.55,1.03,12,3.43,589.00,8312.00,14650,20221110,-41.50,7510,20230927,14.11,13950,-38.57,20230208,7510,14.11,20230927,14650,-41.50,20221110,7510,14.11,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,111145,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8820,1260,2,16.67,509819240,58223,212.80,7520,9300,7510,9820,5300,7560,8756.32,0.43,0,-10980,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,847,14.97,1.06,12,0.61,589.00,8312.00,14650,20221110,-39.80,7510,20230927,17.44,13950,-36.77,20230208,7510,17.44,20230927,14650,-39.80,20221110,7510,17.44,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,101137,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7620,60,2,0.79,27835280,3671,13.42,7520,7720,7510,9820,5300,7560,7582.48,0.43,0,176,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,732,12.94,0.92,12,0.04,589.00,8312.00,14650,20221110,-47.99,7510,20230927,1.46,13950,-45.38,20230208,7510,1.46,20230927,14650,-47.99,20221110,7510,1.46,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230927,091157,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7600,40,2,0.53,13334380,1768,6.46,7520,7640,7510,9820,5300,7560,7542.07,0.43,0,77,8186,7872,7716,7402,7246,7795,7325,10,2260,100,4830,10,1,9603800,730,12.90,0.91,12,0.02,589.00,8312.00,14650,20221110,-48.12,7510,20230927,1.20,13950,-45.52,20230208,7510,1.20,20230927,14650,-48.12,20221110,7510,1.20,20230927,2.10,N,348030,100,9 억,,41762,N,N,0,N,00,N
|
|
20230926,161135,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7560,-440,5,-5.50,207871110,26759,137.61,7970,8030,7560,10400,5600,8000,7768.34,0.44,0,-248,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,726,12.84,0.91,12,0.28,589.00,8312.00,14650,20221110,-48.40,7560,20230926,0.00,13950,-45.81,20230208,7560,0.00,20230926,14650,-48.40,20221110,7560,0.00,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,151134,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7640,-360,5,-4.50,193226350,24829,127.69,7970,8030,7610,10400,5600,8000,7782.28,0.44,0,166,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,734,12.97,0.92,12,0.26,589.00,8312.00,14650,20221110,-47.85,7610,20230926,0.39,13950,-45.23,20230208,7610,0.39,20230926,14650,-47.85,20221110,7610,0.39,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,141126,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7640,-360,5,-4.50,176425720,22634,116.40,7970,8030,7630,10400,5600,8000,7794.72,0.44,0,798,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,734,12.97,0.92,12,0.24,589.00,8312.00,14650,20221110,-47.85,7630,20230926,0.13,13950,-45.23,20230208,7630,0.13,20230926,14650,-47.85,20221110,7630,0.13,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,131130,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7750,-250,5,-3.12,146549690,18742,96.38,7970,8030,7670,10400,5600,8000,7819.32,0.44,0,1062,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,744,13.16,0.93,12,0.20,589.00,8312.00,14650,20221110,-47.10,7670,20230926,1.04,13950,-44.44,20230208,7670,1.04,20230926,14650,-47.10,20221110,7670,1.04,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,121137,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7830,-170,5,-2.12,93609570,11880,61.10,7970,8030,7750,10400,5600,8000,7879.59,0.44,0,867,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,752,13.29,0.94,12,0.12,589.00,8312.00,14650,20221110,-46.55,7750,20230926,1.03,13950,-43.87,20230208,7750,1.03,20230926,14650,-46.55,20221110,7750,1.03,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,111129,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7790,-210,5,-2.62,82858880,10511,54.06,7970,8030,7750,10400,5600,8000,7883.06,0.44,0,1198,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,748,13.23,0.94,12,0.11,589.00,8312.00,14650,20221110,-46.83,7750,20230926,0.52,13950,-44.16,20230208,7750,0.52,20230926,14650,-46.83,20221110,7750,0.52,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,101131,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,7910,-90,5,-1.12,67389860,8531,43.87,7970,8030,7750,10400,5600,8000,7899.41,0.44,0,1370,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,760,13.43,0.95,12,0.09,589.00,8312.00,14650,20221110,-46.01,7750,20230926,2.06,13950,-43.30,20230208,7750,2.06,20230926,14650,-46.01,20221110,7750,2.06,20230926,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230926,091132,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,7980,-20,5,-0.25,2981840,374,1.92,7970,8000,7970,10400,5600,8000,7972.83,0.44,0,-43,8546,8272,8116,7842,7686,8195,7765,10,2400,100,5120,10,1,9603800,766,13.55,0.96,12,0.00,589.00,8312.00,14650,20221110,-45.53,7960,20230925,0.25,13950,-42.80,20230208,7960,0.25,20230925,14650,-45.53,20221110,7960,0.25,20230925,2.17,N,348030,100,9 억,,42014,N,N,0,N,00,N
|
|
20230925,161135,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8000,-400,5,-4.76,156861730,19444,129.26,8200,8390,7960,10920,5880,8400,8067.36,0.45,0,-815,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,768,13.58,0.96,12,0.20,589.00,8312.00,14650,20221110,-45.39,7960,20230925,0.50,13950,-42.65,20230208,7960,0.50,20230925,14650,-45.39,20221110,7960,0.50,20230925,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,151138,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8090,-310,5,-3.69,144669160,17922,119.15,8200,8390,7960,10920,5880,8400,8072.15,0.45,0,-167,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,777,13.74,0.97,12,0.19,589.00,8312.00,14650,20221110,-44.78,7960,20230925,1.63,13950,-42.01,20230208,7960,1.63,20230925,14650,-44.78,20221110,7960,1.63,20230925,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,141118,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8100,-300,5,-3.57,78337510,9638,64.07,8200,8390,8070,10920,5880,8400,8127.98,0.45,0,614,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,778,13.75,0.97,12,0.10,589.00,8312.00,14650,20221110,-44.71,8000,20230922,1.25,13950,-41.94,20230208,8000,1.25,20230922,14650,-44.71,20221110,8000,1.25,20230922,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,131124,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8140,-260,5,-3.10,62841000,7723,51.34,8200,8390,8080,10920,5880,8400,8136.86,0.45,0,972,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,782,13.82,0.98,12,0.08,589.00,8312.00,14650,20221110,-44.44,8000,20230922,1.75,13950,-41.65,20230208,8000,1.75,20230922,14650,-44.44,20221110,8000,1.75,20230922,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,121130,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8150,-250,5,-2.98,58041430,7131,47.41,8200,8390,8080,10920,5880,8400,8139.31,0.45,0,984,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,783,13.84,0.98,12,0.07,589.00,8312.00,14650,20221110,-44.37,8000,20230922,1.88,13950,-41.58,20230208,8000,1.88,20230922,14650,-44.37,20221110,8000,1.88,20230922,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,111125,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8160,-240,5,-2.86,52943020,6502,43.23,8200,8390,8080,10920,5880,8400,8142.57,0.45,0,1296,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,784,13.85,0.98,12,0.07,589.00,8312.00,14650,20221110,-44.30,8000,20230922,2.00,13950,-41.51,20230208,8000,2.00,20230922,14650,-44.30,20221110,8000,2.00,20230922,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,101127,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8140,-260,5,-3.10,41682810,5114,34.00,8200,8390,8080,10920,5880,8400,8150.73,0.45,0,1322,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,782,13.82,0.98,12,0.05,589.00,8312.00,14650,20221110,-44.44,8000,20230922,1.75,13950,-41.65,20230208,8000,1.75,20230922,14650,-44.44,20221110,8000,1.75,20230922,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230925,091123,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8390,-10,5,-0.12,9258250,1127,7.49,8200,8390,8200,10920,5880,8400,8214.95,0.45,0,107,8666,8532,8266,8132,7866,8600,8200,10,2520,100,5370,10,1,9603800,806,14.24,1.01,12,0.01,589.00,8312.00,14650,20221110,-42.73,8000,20230922,4.88,13950,-39.86,20230208,8000,4.88,20230922,14650,-42.73,20221110,8000,4.88,20230922,2.16,N,348030,100,9 억,,42830,N,N,0,N,00,N
|
|
20230922,161207,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8400,30,2,0.36,122587420,15042,122.70,8060,8400,8000,10880,5860,8370,8149.68,0.43,0,1893,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,807,14.26,1.01,12,0.16,589.00,8312.00,14650,20221110,-42.66,8000,20230922,5.00,13950,-39.78,20230208,8000,5.00,20230922,14650,-42.66,20221110,8000,5.00,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,151200,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8250,-120,5,-1.43,116492860,14306,116.70,8060,8340,8000,10880,5860,8370,8142.94,0.43,0,1877,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,792,14.01,0.99,12,0.15,589.00,8312.00,14650,20221110,-43.69,8000,20230922,3.12,13950,-40.86,20230208,8000,3.12,20230922,14650,-43.69,20221110,8000,3.12,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,141158,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8310,-60,5,-0.72,92346840,11362,92.68,8060,8340,8000,10880,5860,8370,8127.69,0.43,0,1739,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,798,14.11,1.00,12,0.12,589.00,8312.00,14650,20221110,-43.28,8000,20230922,3.88,13950,-40.43,20230208,8000,3.88,20230922,14650,-43.28,20221110,8000,3.88,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,131044,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8250,-120,5,-1.43,85191240,10496,85.62,8060,8290,8000,10880,5860,8370,8116.54,0.43,0,1739,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,792,14.01,0.99,12,0.11,589.00,8312.00,14650,20221110,-43.69,8000,20230922,3.12,13950,-40.86,20230208,8000,3.12,20230922,14650,-43.69,20221110,8000,3.12,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,121042,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8230,-140,5,-1.67,77020260,9502,77.51,8060,8290,8000,10880,5860,8370,8105.69,0.43,0,1649,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,790,13.97,0.99,12,0.10,589.00,8312.00,14650,20221110,-43.82,8000,20230922,2.88,13950,-41.00,20230208,8000,2.88,20230922,14650,-43.82,20221110,8000,2.88,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,111038,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8230,-140,5,-1.67,74102960,9148,74.62,8060,8290,8000,10880,5860,8370,8100.45,0.43,0,1663,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,790,13.97,0.99,12,0.10,589.00,8312.00,14650,20221110,-43.82,8000,20230922,2.88,13950,-41.00,20230208,8000,2.88,20230922,14650,-43.82,20221110,8000,2.88,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,101035,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8230,-140,5,-1.67,68377380,8449,68.92,8060,8290,8000,10880,5860,8370,8092.96,0.43,0,1618,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,790,13.97,0.99,12,0.09,589.00,8312.00,14650,20221110,-43.82,8000,20230922,2.88,13950,-41.00,20230208,8000,2.88,20230922,14650,-43.82,20221110,8000,2.88,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230922,091035,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8150,-220,5,-2.63,51589030,6396,52.17,8060,8260,8000,10880,5860,8370,8065.83,0.43,0,1825,8783,8576,8473,8266,8163,8525,8215,10,2510,100,5350,10,1,9603800,783,13.84,0.98,12,0.07,589.00,8312.00,14650,20221110,-44.37,8000,20230922,1.88,13950,-41.58,20230208,8000,1.88,20230922,14650,-44.37,20221110,8000,1.88,20230922,2.17,N,348030,100,9 억,,40930,N,N,0,N,00,N
|
|
20230921,161035,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8370,-310,5,-3.57,101123330,11919,180.24,8680,8680,8370,11280,6080,8680,8484.21,0.45,0,-2529,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,804,14.21,1.01,12,0.12,589.00,8312.00,14650,20221110,-42.87,8210,20230828,1.95,13950,-40.00,20230208,8210,1.95,20230828,14650,-42.87,20221110,8210,1.95,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,151024,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8440,-240,5,-2.76,86755130,10206,154.33,8680,8680,8420,11280,6080,8680,8500.40,0.45,0,-1793,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,811,14.33,1.02,12,0.11,589.00,8312.00,14650,20221110,-42.39,8210,20230828,2.80,13950,-39.50,20230208,8210,2.80,20230828,14650,-42.39,20221110,8210,2.80,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,141030,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8500,-180,5,-2.07,86171840,10137,153.29,8680,8680,8420,11280,6080,8680,8500.72,0.45,0,-1793,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,816,14.43,1.02,12,0.11,589.00,8312.00,14650,20221110,-41.98,8210,20230828,3.53,13950,-39.07,20230208,8210,3.53,20230828,14650,-41.98,20221110,8210,3.53,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,131028,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8430,-250,5,-2.88,78123400,9183,138.86,8680,8680,8430,11280,6080,8680,8507.39,0.45,0,-1599,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,810,14.31,1.01,12,0.10,589.00,8312.00,14650,20221110,-42.46,8210,20230828,2.68,13950,-39.57,20230208,8210,2.68,20230828,14650,-42.46,20221110,8210,2.68,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,121020,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8530,-150,5,-1.73,65970950,7747,117.15,8680,8680,8430,11280,6080,8680,8515.68,0.45,0,-1505,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,819,14.48,1.03,12,0.08,589.00,8312.00,14650,20221110,-41.77,8210,20230828,3.90,13950,-38.85,20230208,8210,3.90,20230828,14650,-41.77,20221110,8210,3.90,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,111043,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8550,-130,5,-1.50,56356270,6618,100.08,8680,8680,8430,11280,6080,8680,8515.60,0.45,0,-921,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,821,14.52,1.03,12,0.07,589.00,8312.00,14650,20221110,-41.64,8210,20230828,4.14,13950,-38.71,20230208,8210,4.14,20230828,14650,-41.64,20221110,8210,4.14,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,101020,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8570,-110,5,-1.27,25580840,2992,45.24,8680,8680,8490,11280,6080,8680,8549.75,0.45,0,-950,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,823,14.55,1.03,12,0.03,589.00,8312.00,14650,20221110,-41.50,8210,20230828,4.38,13950,-38.57,20230208,8210,4.38,20230828,14650,-41.50,20221110,8210,4.38,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230921,091023,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8640,-40,5,-0.46,477020,55,0.83,8680,8680,8640,11280,6080,8680,8673.09,0.45,0,-38,8833,8756,8633,8556,8433,8795,8595,10,2600,100,5550,10,1,9603800,830,14.67,1.04,12,0.00,589.00,8312.00,14650,20221110,-41.02,8210,20230828,5.24,13950,-38.06,20230208,8210,5.24,20230828,14650,-41.02,20221110,8210,5.24,20230828,2.16,N,348030,100,9 억,,43210,N,N,0,N,00,N
|
|
20230920,161032,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8680,20,2,0.23,56712820,6613,17.76,8620,8710,8510,11250,6070,8660,8575.96,0.46,0,-1098,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,834,14.74,1.04,12,0.07,589.00,8312.00,14650,20221110,-40.75,8210,20230828,5.72,13950,-37.78,20230208,8210,5.72,20230828,14650,-40.75,20221110,8210,5.72,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,151005,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8640,-20,5,-0.23,54658980,6376,17.12,8620,8710,8510,11250,6070,8660,8572.61,0.46,0,-1106,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,830,14.67,1.04,12,0.07,589.00,8312.00,14650,20221110,-41.02,8210,20230828,5.24,13950,-38.06,20230208,8210,5.24,20230828,14650,-41.02,20221110,8210,5.24,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,141023,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8540,-120,5,-1.39,32852140,3829,10.28,8620,8710,8510,11250,6070,8660,8579.82,0.46,0,-904,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,820,14.50,1.03,12,0.04,589.00,8312.00,14650,20221110,-41.71,8210,20230828,4.02,13950,-38.78,20230208,8210,4.02,20230828,14650,-41.71,20221110,8210,4.02,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,131016,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8550,-110,5,-1.27,29599120,3450,9.27,8620,8710,8510,11250,6070,8660,8579.46,0.46,0,-585,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,821,14.52,1.03,12,0.04,589.00,8312.00,14650,20221110,-41.64,8210,20230828,4.14,13950,-38.71,20230208,8210,4.14,20230828,14650,-41.64,20221110,8210,4.14,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,121014,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8620,-40,5,-0.46,25211060,2938,7.89,8620,8710,8510,11250,6070,8660,8581.03,0.46,0,-499,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,828,14.63,1.04,12,0.03,589.00,8312.00,14650,20221110,-41.16,8210,20230828,4.99,13950,-38.21,20230208,8210,4.99,20230828,14650,-41.16,20221110,8210,4.99,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,111020,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8670,10,2,0.12,18770250,2186,5.87,8620,8710,8510,11250,6070,8660,8586.57,0.46,0,-589,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,833,14.72,1.04,12,0.02,589.00,8312.00,14650,20221110,-40.82,8210,20230828,5.60,13950,-37.85,20230208,8210,5.60,20230828,14650,-40.82,20221110,8210,5.60,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,101000,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8710,50,2,0.58,14426240,1685,4.53,8620,8710,8510,11250,6070,8660,8561.57,0.46,0,-193,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,836,14.79,1.05,12,0.02,589.00,8312.00,14650,20221110,-40.55,8210,20230828,6.09,13950,-37.56,20230208,8210,6.09,20230828,14650,-40.55,20221110,8210,6.09,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230920,091013,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8550,-110,5,-1.27,465330,54,0.15,8620,8640,8550,11250,6070,8660,8617.22,0.46,0,-14,9433,9046,8773,8386,8113,8910,8250,10,2590,100,5540,10,1,9603800,821,14.52,1.03,12,0.00,589.00,8312.00,14650,20221110,-41.64,8210,20230828,4.14,13950,-38.71,20230208,8210,4.14,20230828,14650,-41.64,20221110,8210,4.14,20230828,2.16,N,348030,100,9 억,,44300,N,N,0,N,00,N
|
|
20230919,161008,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8660,-440,5,-4.84,322277520,37164,359.32,9160,9160,8500,11830,6370,9100,8671.77,0.47,0,-18966,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,832,14.70,1.04,12,0.39,589.00,8312.00,14650,20221110,-40.89,8210,20230828,5.48,13950,-37.92,20230208,8210,5.48,20230828,14650,-40.89,20221110,8210,5.48,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,151012,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8650,-450,5,-4.95,311075090,35866,346.77,9160,9160,8500,11830,6370,9100,8673.26,0.47,0,-18104,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,831,14.69,1.04,12,0.37,589.00,8312.00,14650,20221110,-40.96,8210,20230828,5.36,13950,-37.99,20230208,8210,5.36,20230828,14650,-40.96,20221110,8210,5.36,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,141013,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8660,-440,5,-4.84,215042840,24663,238.45,9160,9160,8620,11830,6370,9100,8719.25,0.47,0,-14803,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,832,14.70,1.04,12,0.26,589.00,8312.00,14650,20221110,-40.89,8210,20230828,5.48,13950,-37.92,20230208,8210,5.48,20230828,14650,-40.89,20221110,8210,5.48,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,130954,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8680,-420,5,-4.62,135520430,15470,149.57,9160,9160,8660,11830,6370,9100,8760.21,0.47,0,-9626,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,834,14.74,1.04,12,0.16,589.00,8312.00,14650,20221110,-40.75,8210,20230828,5.72,13950,-37.78,20230208,8210,5.72,20230828,14650,-40.75,20221110,8210,5.72,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,121011,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8720,-380,5,-4.18,98931450,11258,108.85,9160,9160,8660,11830,6370,9100,8787.66,0.47,0,-6604,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,837,14.80,1.05,12,0.12,589.00,8312.00,14650,20221110,-40.48,8210,20230828,6.21,13950,-37.49,20230208,8210,6.21,20230828,14650,-40.48,20221110,8210,6.21,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,111016,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8750,-350,5,-3.85,87079780,9903,95.75,9160,9160,8660,11830,6370,9100,8793.27,0.47,0,-6268,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,840,14.86,1.05,12,0.10,589.00,8312.00,14650,20221110,-40.27,8210,20230828,6.58,13950,-37.28,20230208,8210,6.58,20230828,14650,-40.27,20221110,8210,6.58,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,101008,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8800,-300,5,-3.30,38903610,4403,42.57,9160,9160,8780,11830,6370,9100,8835.71,0.47,0,-2377,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,845,14.94,1.06,12,0.05,589.00,8312.00,14650,20221110,-39.93,8210,20230828,7.19,13950,-36.92,20230208,8210,7.19,20230828,14650,-39.93,20221110,8210,7.19,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230919,091006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9110,10,2,0.11,475910,52,0.50,9160,9160,9100,11830,6370,9100,9152.12,0.47,0,-12,9453,9276,9073,8896,8693,9365,8985,10,2730,100,5820,10,1,9603800,875,15.47,1.10,12,0.00,589.00,8312.00,14650,20221110,-37.82,8210,20230828,10.96,13950,-34.70,20230208,8210,10.96,20230828,14650,-37.82,20221110,8210,10.96,20230828,2.15,N,348030,100,9 억,,45399,N,N,0,N,00,N
|
|
20230918,161010,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9100,40,2,0.44,94257290,10341,160.40,9060,9250,8870,11770,6350,9060,9115.79,0.45,0,1845,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,874,15.45,1.09,12,0.11,589.00,8312.00,14650,20221110,-37.88,8210,20230828,10.84,13950,-34.77,20230208,8210,10.84,20230828,14650,-37.88,20221110,8210,10.84,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,151008,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,0,3,0.00,92413350,10138,157.25,9060,9250,8870,11770,6350,9060,9116.44,0.45,0,1803,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,870,15.38,1.09,12,0.11,589.00,8312.00,14650,20221110,-38.16,8210,20230828,10.35,13950,-35.05,20230208,8210,10.35,20230828,14650,-38.16,20221110,8210,10.35,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,141032,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9130,70,2,0.77,59611580,6547,101.55,9060,9250,8870,11770,6350,9060,9106.31,0.45,0,1341,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,877,15.50,1.10,12,0.07,589.00,8312.00,14650,20221110,-37.68,8210,20230828,11.21,13950,-34.55,20230208,8210,11.21,20230828,14650,-37.68,20221110,8210,11.21,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,131005,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9040,-20,5,-0.22,28113250,3111,48.26,9060,9120,8870,11770,6350,9060,9035.45,0.45,0,423,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,868,15.35,1.09,12,0.03,589.00,8312.00,14650,20221110,-38.29,8210,20230828,10.11,13950,-35.20,20230208,8210,10.11,20230828,14650,-38.29,20221110,8210,10.11,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,121014,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,0,3,0.00,22134620,2446,37.94,9060,9120,8990,11770,6350,9060,9048.56,0.45,0,395,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,870,15.38,1.09,12,0.03,589.00,8312.00,14650,20221110,-38.16,8210,20230828,10.35,13950,-35.05,20230208,8210,10.35,20230828,14650,-38.16,20221110,8210,10.35,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,110955,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9080,20,2,0.22,18739880,2069,32.09,9060,9120,8990,11770,6350,9060,9057.24,0.45,0,312,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,872,15.42,1.09,12,0.02,589.00,8312.00,14650,20221110,-38.02,8210,20230828,10.60,13950,-34.91,20230208,8210,10.60,20230828,14650,-38.02,20221110,8210,10.60,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,100949,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,-10,5,-0.11,14670680,1620,25.13,9060,9120,9030,11770,6350,9060,9055.53,0.45,0,317,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,869,15.37,1.09,12,0.02,589.00,8312.00,14650,20221110,-38.23,8210,20230828,10.23,13950,-35.13,20230208,8210,10.23,20230828,14650,-38.23,20221110,8210,10.23,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230918,090955,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9110,50,2,0.55,4221730,466,7.23,9060,9110,9050,11770,6350,9060,9059.25,0.45,0,88,9206,9132,9076,9002,8946,9170,9040,10,2710,100,5790,10,1,9603800,875,15.47,1.10,12,0.00,589.00,8312.00,14650,20221110,-37.82,8210,20230828,10.96,13950,-34.70,20230208,8210,10.96,20230828,14650,-37.82,20221110,8210,10.96,20230828,2.18,N,348030,100,9 억,,43693,N,N,0,N,00,N
|
|
20230915,161003,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,-10,5,-0.11,58375720,6427,156.15,9030,9150,9020,11790,6350,9070,9082.90,0.45,0,730,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,870,15.38,1.09,12,0.07,589.00,8312.00,14650,20221110,-38.16,8210,20230828,10.35,13950,-35.05,20230208,8210,10.35,20230828,14650,-38.16,20221110,8210,10.35,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,151000,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9070,0,3,0.00,58103620,6397,155.42,9030,9150,9020,11790,6350,9070,9082.95,0.45,0,618,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,871,15.40,1.09,12,0.07,589.00,8312.00,14650,20221110,-38.09,8210,20230828,10.48,13950,-34.98,20230208,8210,10.48,20230828,14650,-38.09,20221110,8210,10.48,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,141006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9120,50,2,0.55,48998190,5395,131.07,9030,9150,9020,11790,6350,9070,9082.15,0.45,0,887,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,876,15.48,1.10,12,0.06,589.00,8312.00,14650,20221110,-37.75,8210,20230828,11.08,13950,-34.62,20230208,8210,11.08,20230828,14650,-37.75,20221110,8210,11.08,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,130953,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9120,50,2,0.55,47467990,5227,126.99,9030,9150,9020,11790,6350,9070,9081.31,0.45,0,859,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,876,15.48,1.10,12,0.05,589.00,8312.00,14650,20221110,-37.75,8210,20230828,11.08,13950,-34.62,20230208,8210,11.08,20230828,14650,-37.75,20221110,8210,11.08,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,121000,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9130,60,2,0.66,39913910,4396,106.80,9030,9150,9020,11790,6350,9070,9079.60,0.45,0,613,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,877,15.50,1.10,12,0.05,589.00,8312.00,14650,20221110,-37.68,8210,20230828,11.21,13950,-34.55,20230208,8210,11.21,20230828,14650,-37.68,20221110,8210,11.21,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,111009,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9150,80,2,0.88,25765970,2841,69.02,9030,9150,9020,11790,6350,9070,9069.33,0.45,0,405,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,879,15.53,1.10,12,0.03,589.00,8312.00,14650,20221110,-37.54,8210,20230828,11.45,13950,-34.41,20230208,8210,11.45,20230828,14650,-37.54,20221110,8210,11.45,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,101007,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9130,60,2,0.66,17876280,1976,48.01,9030,9140,9020,11790,6350,9070,9046.70,0.45,0,-14,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,877,15.50,1.10,12,0.02,589.00,8312.00,14650,20221110,-37.68,8210,20230828,11.21,13950,-34.55,20230208,8210,11.21,20230828,14650,-37.68,20221110,8210,11.21,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230915,090955,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9140,70,2,0.77,13801960,1528,37.12,9030,9140,9020,11790,6350,9070,9032.70,0.45,0,-97,9196,9132,9036,8972,8876,9165,9005,10,2720,100,5800,10,1,9603800,878,15.52,1.10,12,0.02,589.00,8312.00,14650,20221110,-37.61,8210,20230828,11.33,13950,-34.48,20230208,8210,11.33,20230828,14650,-37.61,20221110,8210,11.33,20230828,2.16,N,348030,100,9 억,,42963,N,N,0,N,00,N
|
|
20230914,161007,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9070,10,2,0.11,35315200,3915,58.92,9050,9100,8940,11770,6350,9060,9018.36,0.45,0,57,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,871,15.40,1.09,12,0.04,589.00,8312.00,14650,20221110,-38.09,8210,20230828,10.48,13950,-34.98,20230208,8210,10.48,20230828,14650,-38.09,20221110,8210,10.48,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,150933,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9080,20,2,0.22,33273980,3689,55.52,9050,9100,8940,11770,6350,9060,9017.48,0.45,0,58,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,872,15.42,1.09,12,0.04,589.00,8312.00,14650,20221110,-38.02,8210,20230828,10.60,13950,-34.91,20230208,8210,10.60,20230828,14650,-38.02,20221110,8210,10.60,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,140959,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9030,-30,5,-0.33,27628850,3064,46.11,9050,9100,8940,11770,6350,9060,9014.26,0.45,0,58,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,867,15.33,1.09,12,0.03,589.00,8312.00,14650,20221110,-38.36,8210,20230828,9.99,13950,-35.27,20230208,8210,9.99,20230828,14650,-38.36,20221110,8210,9.99,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,130939,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9080,20,2,0.22,25783500,2860,43.04,9050,9100,8940,11770,6350,9060,9011.84,0.45,0,58,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,872,15.42,1.09,12,0.03,589.00,8312.00,14650,20221110,-38.02,8210,20230828,10.60,13950,-34.91,20230208,8210,10.60,20230828,14650,-38.02,20221110,8210,10.60,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,120947,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9100,40,2,0.44,22604410,2509,37.76,9050,9100,8940,11770,6350,9060,9004.94,0.45,0,-61,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,874,15.45,1.09,12,0.03,589.00,8312.00,14650,20221110,-37.88,8210,20230828,10.84,13950,-34.77,20230208,8210,10.84,20230828,14650,-37.88,20221110,8210,10.84,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,110940,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9100,40,2,0.44,21603460,2399,36.10,9050,9100,8940,11770,6350,9060,9000.21,0.45,0,-61,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,874,15.45,1.09,12,0.02,589.00,8312.00,14650,20221110,-37.88,8210,20230828,10.84,13950,-34.77,20230208,8210,10.84,20230828,14650,-37.88,20221110,8210,10.84,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,100933,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8940,-120,5,-1.32,20903830,2321,34.93,9050,9060,8940,11770,6350,9060,9001.33,0.45,0,-60,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,859,15.18,1.08,12,0.02,589.00,8312.00,14650,20221110,-38.98,8210,20230828,8.89,13950,-35.91,20230208,8210,8.89,20230828,14650,-38.98,20221110,8210,8.89,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230914,090952,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9030,-30,5,-0.33,4402690,488,7.34,9050,9050,8960,11770,6350,9060,8995.45,0.45,0,8,9373,9216,9043,8886,8713,9295,8965,10,2710,100,5790,10,1,9603800,867,15.33,1.09,12,0.01,589.00,8312.00,14650,20221110,-38.36,8210,20230828,9.99,13950,-35.27,20230208,8210,9.99,20230828,14650,-38.36,20221110,8210,9.99,20230828,2.15,N,348030,100,9 억,,42906,N,N,3,N,00,N
|
|
20230913,160954,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,0,3,0.00,59525460,6595,52.79,8970,9200,8870,11770,6350,9060,9025.84,0.45,0,-731,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,870,15.38,1.09,12,0.07,589.00,8312.00,14650,20221110,-38.16,8210,20230828,10.35,13950,-35.05,20230208,8210,10.35,20230828,14650,-38.16,20220913,8210,10.35,20230828,2.20,N,348030,100,9 억,,43504,N,N,3,N,00,N
|
|
20230913,150947,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,-60,5,-0.66,54403170,6029,48.26,8970,9200,8870,11770,6350,9060,9023.58,0.45,0,-693,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,864,15.28,1.08,12,0.06,589.00,8312.00,14650,20221110,-38.57,8210,20230828,9.62,13950,-35.48,20230208,8210,9.62,20230828,14650,-38.57,20220913,8210,9.62,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230913,140954,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9020,-40,5,-0.44,45696580,5064,40.53,8970,9200,8870,11770,6350,9060,9023.81,0.45,0,-686,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,866,15.31,1.09,12,0.05,589.00,8312.00,14650,20221110,-38.43,8210,20230828,9.87,13950,-35.34,20230208,8210,9.87,20230828,14650,-38.43,20220913,8210,9.87,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230913,130926,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9090,30,2,0.33,42707670,4733,37.88,8970,9200,8870,11770,6350,9060,9023.38,0.45,0,-804,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,873,15.43,1.09,12,0.05,589.00,8312.00,14650,20221110,-37.95,8210,20230828,10.72,13950,-34.84,20230208,8210,10.72,20230828,14650,-37.95,20220913,8210,10.72,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230913,120952,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8960,-100,5,-1.10,39053790,4328,34.64,8970,9200,8870,11770,6350,9060,9023.52,0.45,0,-779,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,861,15.21,1.08,12,0.05,589.00,8312.00,14650,20221110,-38.84,8210,20230828,9.14,13950,-35.77,20230208,8210,9.14,20230828,14650,-38.84,20220913,8210,9.14,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230913,110951,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8930,-130,5,-1.43,30831600,3410,27.29,8970,9200,8890,11770,6350,9060,9041.52,0.45,0,-816,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,858,15.16,1.07,12,0.04,589.00,8312.00,14650,20221110,-39.04,8210,20230828,8.77,13950,-35.99,20230208,8210,8.77,20230828,14650,-39.04,20220913,8210,8.77,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230913,100936,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9170,110,2,1.21,13586880,1494,11.96,8970,9200,8950,11770,6350,9060,9094.30,0.45,0,-360,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,881,15.57,1.10,12,0.02,589.00,8312.00,14650,20221110,-37.41,8210,20230828,11.69,13950,-34.27,20230208,8210,11.69,20230828,14650,-37.41,20220913,8210,11.69,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230913,090929,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9020,-40,5,-0.44,3067090,341,2.73,8970,9020,8970,11770,6350,9060,8994.40,0.45,0,101,9246,9152,9066,8972,8886,9200,9020,10,2710,100,5790,10,1,9603800,866,15.31,1.09,12,0.00,589.00,8312.00,14650,20221110,-38.43,8210,20230828,9.87,13950,-35.34,20230208,8210,9.87,20230828,14650,-38.43,20220913,8210,9.87,20230828,2.20,N,348030,100,9 억,,43504,N,N,10,N,00,N
|
|
20230912,160927,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9060,70,2,0.78,112295810,12398,62.67,8990,9160,8980,11680,6300,8990,9057.57,0.44,0,1446,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,870,15.38,1.09,12,0.13,589.00,8312.00,14650,20220913,-38.16,8210,20230828,10.35,13950,-35.05,20230208,8210,10.35,20230828,14650,-38.16,20220913,8210,10.35,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,150937,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9120,130,2,1.45,104705700,11562,58.44,8990,9160,8980,11680,6300,8990,9056.02,0.44,0,1427,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,876,15.48,1.10,12,0.12,589.00,8312.00,14650,20220913,-37.75,8210,20230828,11.08,13950,-34.62,20230208,8210,11.08,20230828,14650,-37.75,20220913,8210,11.08,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,140935,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9140,150,2,1.67,80205020,8870,44.83,8990,9160,8980,11680,6300,8990,9042.28,0.44,0,1575,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,878,15.52,1.10,12,0.09,589.00,8312.00,14650,20220913,-37.61,8210,20230828,11.33,13950,-34.48,20230208,8210,11.33,20230828,14650,-37.61,20220913,8210,11.33,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,130923,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9090,100,2,1.11,70539170,7808,39.47,8990,9160,8980,11680,6300,8990,9034.22,0.44,0,1519,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,873,15.43,1.09,12,0.08,589.00,8312.00,14650,20220913,-37.95,8210,20230828,10.72,13950,-34.84,20230208,8210,10.72,20230828,14650,-37.95,20220913,8210,10.72,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,120923,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,10,2,0.11,65157900,7213,36.46,8990,9160,8980,11680,6300,8990,9033.40,0.44,0,1213,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,864,15.28,1.08,12,0.08,589.00,8312.00,14650,20220913,-38.57,8210,20230828,9.62,13950,-35.48,20230208,8210,9.62,20230828,14650,-38.57,20220913,8210,9.62,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,110928,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9000,10,2,0.11,58839700,6511,32.91,8990,9160,8980,11680,6300,8990,9036.97,0.44,0,905,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,864,15.28,1.08,12,0.07,589.00,8312.00,14650,20220913,-38.57,8210,20230828,9.62,13950,-35.48,20230208,8210,9.62,20230828,14650,-38.57,20220913,8210,9.62,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,100918,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9050,60,2,0.67,49112100,5439,27.49,8990,9160,8980,11680,6300,8990,9029.62,0.44,0,1162,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,869,15.37,1.09,12,0.06,589.00,8312.00,14650,20220913,-38.23,8210,20230828,10.23,13950,-35.13,20230208,8210,10.23,20230828,14650,-38.23,20220913,8210,10.23,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230912,090940,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8990,0,3,0.00,13357090,1487,7.52,8990,8990,8980,11680,6300,8990,8982.58,0.44,0,-115,9423,9206,9013,8796,8603,9315,8905,10,2690,100,5750,10,1,9603800,863,15.26,1.08,12,0.02,589.00,8312.00,14650,20220913,-38.63,8210,20230828,9.50,13950,-35.56,20230208,8210,9.50,20230828,14650,-38.63,20220913,8210,9.50,20230828,2.20,N,348030,100,9 억,,42078,N,N,10,N,00,N
|
|
20230911,160921,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8990,170,2,1.93,179828200,19784,221.84,8820,9230,8820,11460,6180,8820,9089.91,0.37,0,6120,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,863,15.26,1.08,12,0.21,589.00,8312.00,14650,20220913,-38.63,8210,20230828,9.50,13950,-35.56,20230208,8210,9.50,20230828,14650,-38.63,20220913,8210,9.50,20230828,2.18,N,348030,100,9 억,,35958,N,N,10,N,00,N
|
|
20230911,150923,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8970,150,2,1.70,170341580,18726,209.98,8820,9230,8820,11460,6180,8820,9096.84,0.37,0,5318,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,861,15.23,1.08,12,0.19,589.00,8312.00,14650,20220913,-38.77,8210,20230828,9.26,13950,-35.70,20230208,8210,9.26,20230828,14650,-38.77,20220913,8210,9.26,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230911,140933,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9010,190,2,2.15,157580180,17306,194.06,8820,9230,8820,11460,6180,8820,9105.87,0.37,0,5143,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,865,15.30,1.08,12,0.18,589.00,8312.00,14650,20220913,-38.50,8210,20230828,9.74,13950,-35.41,20230208,8210,9.74,20230828,14650,-38.50,20220913,8210,9.74,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230911,130906,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9070,250,2,2.83,147859720,16232,182.01,8820,9230,8820,11460,6180,8820,9109.52,0.37,0,4719,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,871,15.40,1.09,12,0.17,589.00,8312.00,14650,20220913,-38.09,8210,20230828,10.48,13950,-34.98,20230208,8210,10.48,20230828,14650,-38.09,20220913,8210,10.48,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230911,120922,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9150,330,2,3.74,142966600,15695,175.99,8820,9230,8820,11460,6180,8820,9109.44,0.37,0,4653,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,879,15.53,1.10,12,0.16,589.00,8312.00,14650,20220913,-37.54,8210,20230828,11.45,13950,-34.41,20230208,8210,11.45,20230828,14650,-37.54,20220913,8210,11.45,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230911,110905,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9140,320,2,3.63,124693660,13697,153.59,8820,9230,8820,11460,6180,8820,9104.16,0.37,0,3005,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,878,15.52,1.10,12,0.14,589.00,8312.00,14650,20220913,-37.61,8210,20230828,11.33,13950,-34.48,20230208,8210,11.33,20230828,14650,-37.61,20220913,8210,11.33,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230911,100906,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9070,250,2,2.83,101209770,11119,124.68,8820,9230,8820,11460,6180,8820,9102.95,0.37,0,2582,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,871,15.40,1.09,12,0.12,589.00,8312.00,14650,20220913,-38.09,8210,20230828,10.48,13950,-34.98,20230208,8210,10.48,20230828,14650,-38.09,20220913,8210,10.48,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230911,090903,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8910,90,2,1.02,1964690,222,2.49,8820,8950,8820,11460,6180,8820,8853.08,0.37,0,95,9053,8936,8763,8646,8473,8995,8705,10,2640,100,5640,10,1,9603800,856,15.13,1.07,12,0.00,589.00,8312.00,14650,20220913,-39.18,8210,20230828,8.53,13950,-36.13,20230208,8210,8.53,20230828,14650,-39.18,20220913,8210,8.53,20230828,2.18,N,348030,100,9 억,,35958,N,N,9,N,00,N
|
|
20230908,160926,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8820,160,2,1.85,77821850,8868,72.10,8680,8880,8590,11250,6070,8660,8775.58,0.36,0,1575,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,847,14.97,1.06,12,0.09,589.00,8312.00,14650,20220913,-39.80,8210,20230828,7.43,13950,-36.77,20230208,8210,7.43,20230828,14650,-39.80,20220913,8210,7.43,20230828,2.16,N,348030,100,9 억,,34383,N,N,9,N,00,N
|
|
20230908,150928,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8820,160,2,1.85,66432530,7574,61.58,8680,8880,8590,11250,6070,8660,8771.13,0.36,0,1173,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,847,14.97,1.06,12,0.08,589.00,8312.00,14650,20220913,-39.80,8210,20230828,7.43,13950,-36.77,20230208,8210,7.43,20230828,14650,-39.80,20220913,8210,7.43,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230908,140917,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8800,140,2,1.62,51730740,5907,48.02,8680,8880,8590,11250,6070,8660,8757.53,0.36,0,336,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,845,14.94,1.06,12,0.06,589.00,8312.00,14650,20220913,-39.93,8210,20230828,7.19,13950,-36.92,20230208,8210,7.19,20230828,14650,-39.93,20220913,8210,7.19,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230908,130926,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8790,130,2,1.50,31588770,3619,29.42,8680,8880,8590,11250,6070,8660,8728.59,0.36,0,304,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,844,14.92,1.06,12,0.04,589.00,8312.00,14650,20220913,-40.00,8210,20230828,7.06,13950,-36.99,20230208,8210,7.06,20230828,14650,-40.00,20220913,8210,7.06,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230908,120938,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8790,130,2,1.50,20070290,2305,18.74,8680,8880,8590,11250,6070,8660,8707.28,0.36,0,304,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,844,14.92,1.06,12,0.02,589.00,8312.00,14650,20220913,-40.00,8210,20230828,7.06,13950,-36.99,20230208,8210,7.06,20230828,14650,-40.00,20220913,8210,7.06,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230908,110934,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8800,140,2,1.62,13899320,1601,13.02,8680,8880,8590,11250,6070,8660,8681.65,0.36,0,304,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,845,14.94,1.06,12,0.02,589.00,8312.00,14650,20220913,-39.93,8210,20230828,7.19,13950,-36.92,20230208,8210,7.19,20230828,14650,-39.93,20220913,8210,7.19,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230908,100925,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8680,20,2,0.23,8091770,936,7.61,8680,8690,8590,11250,6070,8660,8645.05,0.36,0,42,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,834,14.74,1.04,12,0.01,589.00,8312.00,14650,20220913,-40.75,8210,20230828,5.72,13950,-37.78,20230208,8210,5.72,20230828,14650,-40.75,20220913,8210,5.72,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230908,090932,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8590,-70,5,-0.81,1360900,157,1.28,8680,8680,8590,11250,6070,8660,8668.15,0.36,0,-30,8926,8792,8686,8552,8446,8740,8500,10,2590,100,5540,10,1,9603800,825,14.58,1.03,12,0.00,589.00,8312.00,14650,20220913,-41.37,8210,20230828,4.63,13950,-38.42,20230208,8210,4.63,20230828,14650,-41.37,20220913,8210,4.63,20230828,2.16,N,348030,100,9 억,,34383,N,N,14,N,00,N
|
|
20230907,160914,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8660,-110,5,-1.25,106579210,12299,180.73,8820,8820,8580,11400,6140,8770,8665.68,0.40,0,-3751,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,832,14.70,1.04,12,0.13,589.00,8312.00,14650,20220913,-40.89,8210,20230828,5.48,13950,-37.92,20230208,8210,5.48,20230828,14650,-40.89,20220913,8210,5.48,20230828,2.14,N,348030,100,9 억,,38134,N,N,14,N,00,N
|
|
20230907,150920,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8620,-150,5,-1.71,83970870,9678,142.22,8820,8820,8580,11400,6140,8770,8676.47,0.40,0,-3710,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,828,14.63,1.04,12,0.10,589.00,8312.00,14650,20220913,-41.16,8210,20230828,4.99,13950,-38.21,20230208,8210,4.99,20230828,14650,-41.16,20220913,8210,4.99,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230907,140918,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8690,-80,5,-0.91,77379620,8914,130.99,8820,8820,8580,11400,6140,8770,8680.68,0.40,0,-3584,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,835,14.75,1.05,12,0.09,589.00,8312.00,14650,20220913,-40.68,8210,20230828,5.85,13950,-37.71,20230208,8210,5.85,20230828,14650,-40.68,20220913,8210,5.85,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230907,130913,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8710,-60,5,-0.68,75574910,8706,127.94,8820,8820,8580,11400,6140,8770,8680.78,0.40,0,-3534,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,836,14.79,1.05,12,0.09,589.00,8312.00,14650,20220913,-40.55,8210,20230828,6.09,13950,-37.56,20230208,8210,6.09,20230828,14650,-40.55,20220913,8210,6.09,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230907,120927,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8640,-130,5,-1.48,75113400,8653,127.16,8820,8820,8580,11400,6140,8770,8680.62,0.40,0,-3528,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,830,14.67,1.04,12,0.09,589.00,8312.00,14650,20220913,-41.02,8210,20230828,5.24,13950,-38.06,20230208,8210,5.24,20230828,14650,-41.02,20220913,8210,5.24,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230907,110916,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8640,-130,5,-1.48,66889640,7704,113.21,8820,8820,8580,11400,6140,8770,8682.46,0.40,0,-3473,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,830,14.67,1.04,12,0.08,589.00,8312.00,14650,20220913,-41.02,8210,20230828,5.24,13950,-38.06,20230208,8210,5.24,20230828,14650,-41.02,20220913,8210,5.24,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230907,100917,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8700,-70,5,-0.80,53826090,6194,91.02,8820,8820,8580,11400,6140,8770,8690.04,0.40,0,-3102,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,836,14.77,1.05,12,0.06,589.00,8312.00,14650,20220913,-40.61,8210,20230828,5.97,13950,-37.63,20230208,8210,5.97,20230828,14650,-40.61,20220913,8210,5.97,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230907,090931,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8810,40,2,0.46,4401600,501,7.36,8820,8820,8740,11400,6140,8770,8785.63,0.40,0,-301,9096,8932,8826,8662,8556,8880,8610,10,2630,100,5610,10,1,9603800,846,14.96,1.06,12,0.01,589.00,8312.00,14650,20220913,-39.86,8210,20230828,7.31,13950,-36.85,20230208,8210,7.31,20230828,14650,-39.86,20220913,8210,7.31,20230828,2.14,N,348030,100,9 억,,38134,N,N,9,N,00,N
|
|
20230906,160918,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8770,-100,5,-1.13,59782930,6787,75.81,8990,8990,8720,11530,6210,8870,8811.11,0.41,0,-956,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,842,14.89,1.06,12,0.07,589.00,8312.00,14700,20220905,-40.34,8210,20230828,6.82,13950,-37.13,20230208,8210,6.82,20230828,14650,-40.14,20220913,8210,6.82,20230828,2.16,N,348030,100,9 억,,39089,N,N,9,N,00,N
|
|
20230906,150921,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8760,-110,5,-1.24,51597780,5853,65.37,8990,8990,8750,11530,6210,8870,8815.61,0.41,0,-942,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,841,14.87,1.05,12,0.06,589.00,8312.00,14700,20220905,-40.41,8210,20230828,6.70,13950,-37.20,20230208,8210,6.70,20230828,14650,-40.20,20220913,8210,6.70,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230906,140921,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8840,-30,5,-0.34,48886630,5544,61.92,8990,8990,8750,11530,6210,8870,8817.93,0.41,0,-735,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,849,15.01,1.06,12,0.06,589.00,8312.00,14700,20220905,-39.86,8210,20230828,7.67,13950,-36.63,20230208,8210,7.67,20230828,14650,-39.66,20220913,8210,7.67,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230906,130909,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8760,-110,5,-1.24,43733950,4959,55.39,8990,8990,8750,11530,6210,8870,8819.11,0.41,0,-387,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,841,14.87,1.05,12,0.05,589.00,8312.00,14700,20220905,-40.41,8210,20230828,6.70,13950,-37.20,20230208,8210,6.70,20230828,14650,-40.20,20220913,8210,6.70,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230906,120921,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8840,-30,5,-0.34,34836060,3950,44.12,8990,8990,8750,11530,6210,8870,8819.26,0.41,0,-227,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,849,15.01,1.06,12,0.04,589.00,8312.00,14700,20220905,-39.86,8210,20230828,7.67,13950,-36.63,20230208,8210,7.67,20230828,14650,-39.66,20220913,8210,7.67,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230906,110930,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8810,-60,5,-0.68,23642500,2679,29.92,8990,8990,8750,11530,6210,8870,8825.12,0.41,0,-60,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,846,14.96,1.06,12,0.03,589.00,8312.00,14700,20220905,-40.07,8210,20230828,7.31,13950,-36.85,20230208,8210,7.31,20230828,14650,-39.86,20220913,8210,7.31,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230906,100905,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8860,-10,5,-0.11,13557220,1534,17.13,8990,8990,8780,11530,6210,8870,8837.82,0.41,0,190,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,851,15.04,1.07,12,0.02,589.00,8312.00,14700,20220905,-39.73,8210,20230828,7.92,13950,-36.49,20230208,8210,7.92,20230828,14650,-39.52,20220913,8210,7.92,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230906,090907,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8800,-70,5,-0.79,4247250,477,5.33,8990,8990,8800,11530,6210,8870,8904.09,0.41,0,-147,9103,8986,8893,8776,8683,8940,8730,10,2660,100,5670,10,1,9603800,845,14.94,1.06,12,0.00,589.00,8312.00,14700,20220905,-40.14,8210,20230828,7.19,13950,-36.92,20230208,8210,7.19,20230828,14650,-39.93,20220913,8210,7.19,20230828,2.16,N,348030,100,9 억,,39089,N,N,0,N,00,N
|
|
20230905,160907,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8870,-50,5,-0.56,79599480,8953,66.14,8920,9010,8800,11590,6250,8920,8892.34,0.44,0,-2994,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,852,15.06,1.07,12,0.09,589.00,8312.00,15250,20220902,-41.84,8210,20230828,8.04,13950,-36.42,20230208,8210,8.04,20230828,14700,-39.66,20220905,8210,8.04,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,150921,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8910,-10,5,-0.11,58820960,6604,48.79,8920,9010,8840,11590,6250,8920,8906.87,0.44,0,-2851,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,856,15.13,1.07,12,0.07,589.00,8312.00,15250,20220902,-41.57,8210,20230828,8.53,13950,-36.13,20230208,8210,8.53,20230828,14700,-39.39,20220905,8210,8.53,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,140918,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8930,10,2,0.11,42015020,4714,34.83,8920,9010,8840,11590,6250,8920,8912.82,0.44,0,-1931,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,858,15.16,1.07,12,0.05,589.00,8312.00,15250,20220902,-41.44,8210,20230828,8.77,13950,-35.99,20230208,8210,8.77,20230828,14700,-39.25,20220905,8210,8.77,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,130900,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8860,-60,5,-0.67,37322650,4188,30.94,8920,9010,8840,11590,6250,8920,8911.81,0.44,0,-1863,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,851,15.04,1.07,12,0.04,589.00,8312.00,15250,20220902,-41.90,8210,20230828,7.92,13950,-36.49,20230208,8210,7.92,20230828,14700,-39.73,20220905,8210,7.92,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,120903,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8900,-20,5,-0.22,30596200,3430,25.34,8920,9010,8840,11590,6250,8920,8920.17,0.44,0,-1487,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,855,15.11,1.07,12,0.04,589.00,8312.00,15250,20220902,-41.64,8210,20230828,8.40,13950,-36.20,20230208,8210,8.40,20230828,14700,-39.46,20220905,8210,8.40,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,110909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8930,10,2,0.11,23763150,2664,19.68,8920,9010,8840,11590,6250,8920,8920.10,0.44,0,-1060,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,858,15.16,1.07,12,0.03,589.00,8312.00,15250,20220902,-41.44,8210,20230828,8.77,13950,-35.99,20230208,8210,8.77,20230828,14700,-39.25,20220905,8210,8.77,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,100857,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8930,10,2,0.11,17189260,1927,14.24,8920,9010,8840,11590,6250,8920,8920.22,0.44,0,-820,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,858,15.16,1.07,12,0.02,589.00,8312.00,15250,20220902,-41.44,8210,20230828,8.77,13950,-35.99,20230208,8210,8.77,20230828,14700,-39.25,20220905,8210,8.77,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230905,090858,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9010,90,2,1.01,1637920,183,1.35,8920,9010,8920,11590,6250,8920,8950.38,0.44,0,65,9226,9072,8786,8632,8346,9150,8710,10,2670,100,5700,10,1,9603800,865,15.30,1.08,12,0.00,589.00,8312.00,15250,20220902,-40.92,8210,20230828,9.74,13950,-35.41,20230208,8210,9.74,20230828,14700,-38.71,20220905,8210,9.74,20230828,2.11,N,348030,100,9 억,,42323,N,N,0,N,00,N
|
|
20230904,160852,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8920,250,2,2.88,118630350,13536,59.40,8670,8940,8500,11270,6070,8670,8764.06,0.44,0,892,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,857,15.14,1.07,12,0.14,589.00,8312.00,15750,20220901,-43.37,8210,20230828,8.65,13950,-36.06,20230208,8210,8.65,20230828,14700,-39.32,20220905,8210,8.65,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,150839,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8910,240,2,2.77,111377990,12722,55.83,8670,8940,8500,11270,6070,8670,8754.75,0.44,0,917,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,856,15.13,1.07,12,0.13,589.00,8312.00,15750,20220901,-43.43,8210,20230828,8.53,13950,-36.13,20230208,8210,8.53,20230828,14700,-39.39,20220905,8210,8.53,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,140838,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8930,260,2,3.00,104404550,11934,52.37,8670,8940,8500,11270,6070,8670,8748.50,0.44,0,857,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,858,15.16,1.07,12,0.12,589.00,8312.00,15750,20220901,-43.30,8210,20230828,8.77,13950,-35.99,20230208,8210,8.77,20230828,14700,-39.25,20220905,8210,8.77,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,130852,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8910,240,2,2.77,85900330,9860,43.27,8670,8920,8500,11270,6070,8670,8712.00,0.44,0,1601,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,856,15.13,1.07,12,0.10,589.00,8312.00,15750,20220901,-43.43,8210,20230828,8.53,13950,-36.13,20230208,8210,8.53,20230828,14700,-39.39,20220905,8210,8.53,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,120836,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8850,180,2,2.08,65107620,7514,32.97,8670,8850,8500,11270,6070,8670,8664.84,0.44,0,2624,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,850,15.03,1.06,12,0.08,589.00,8312.00,15750,20220901,-43.81,8210,20230828,7.80,13950,-36.56,20230208,8210,7.80,20230828,14700,-39.80,20220905,8210,7.80,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,110819,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8700,30,2,0.35,49181300,5699,25.01,8670,8760,8500,11270,6070,8670,8629.81,0.44,0,3181,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,836,14.77,1.05,12,0.06,589.00,8312.00,15750,20220901,-44.76,8210,20230828,5.97,13950,-37.63,20230208,8210,5.97,20230828,14700,-40.82,20220905,8210,5.97,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,100825,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8730,60,2,0.69,42732690,4956,21.75,8670,8760,8500,11270,6070,8670,8622.42,0.44,0,2771,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,838,14.82,1.05,12,0.05,589.00,8312.00,15750,20220901,-44.57,8210,20230828,6.33,13950,-37.42,20230208,8210,6.33,20230828,14700,-40.61,20220905,8210,6.33,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230904,090838,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8650,-20,5,-0.23,13565340,1581,6.94,8670,8720,8500,11270,6070,8670,8580.23,0.44,0,305,9123,8896,8743,8516,8363,8820,8440,10,2600,100,5540,10,1,9603800,831,14.69,1.04,12,0.02,589.00,8312.00,15750,20220901,-45.08,8210,20230828,5.36,13950,-37.99,20230208,8210,5.36,20230828,14700,-41.16,20220905,8210,5.36,20230828,2.12,N,348030,100,9 억,,42431,N,N,0,N,00,N
|
|
20230901,160829,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8670,-240,5,-2.69,197895520,22714,341.46,8780,8970,8590,11580,6240,8910,8712.78,0.47,0,-2389,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,833,14.72,1.04,12,0.24,589.00,8312.00,15900,20220831,-45.47,8210,20230828,5.60,13950,-37.85,20230208,8210,5.60,20230828,15750,-44.95,20220901,8210,5.60,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,150842,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8660,-250,5,-2.81,174338530,19991,300.53,8780,8970,8590,11580,6240,8910,8720.85,0.47,0,-2342,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,832,14.70,1.04,12,0.21,589.00,8312.00,15900,20220831,-45.53,8210,20230828,5.48,13950,-37.92,20230208,8210,5.48,20230828,15750,-45.02,20220901,8210,5.48,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,140842,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8750,-160,5,-1.80,97505580,11119,167.15,8780,8970,8640,11580,6240,8910,8769.28,0.47,0,-2146,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,840,14.86,1.05,12,0.12,589.00,8312.00,15900,20220831,-44.97,8210,20230828,6.58,13950,-37.28,20230208,8210,6.58,20230828,15750,-44.44,20220901,8210,6.58,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,130815,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8720,-190,5,-2.13,92809150,10581,159.06,8780,8970,8640,11580,6240,8910,8771.30,0.47,0,-2101,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,837,14.80,1.05,12,0.11,589.00,8312.00,15900,20220831,-45.16,8210,20230828,6.21,13950,-37.49,20230208,8210,6.21,20230828,15750,-44.63,20220901,8210,6.21,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,120827,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8740,-170,5,-1.91,88542270,10091,151.70,8780,8970,8640,11580,6240,8910,8774.38,0.47,0,-2086,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,839,14.84,1.05,12,0.11,589.00,8312.00,15900,20220831,-45.03,8210,20230828,6.46,13950,-37.35,20230208,8210,6.46,20230828,15750,-44.51,20220901,8210,6.46,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,110825,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8720,-190,5,-2.13,77668540,8842,132.92,8780,8970,8640,11580,6240,8910,8784.05,0.47,0,-1939,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,837,14.80,1.05,12,0.09,589.00,8312.00,15900,20220831,-45.16,8210,20230828,6.21,13950,-37.49,20230208,8210,6.21,20230828,15750,-44.63,20220901,8210,6.21,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,100820,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8790,-120,5,-1.35,30942200,3509,52.75,8780,8970,8770,11580,6240,8910,8817.95,0.47,0,-391,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,844,14.92,1.06,12,0.04,589.00,8312.00,15900,20220831,-44.72,8210,20230828,7.06,13950,-36.99,20230208,8210,7.06,20230828,15750,-44.19,20220901,8210,7.06,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|
|
20230901,090809,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,8850,-60,5,-0.67,1051970,119,1.79,8780,8910,8780,11580,6240,8910,8840.08,0.47,0,-65,9270,9090,8960,8780,8650,9025,8715,10,2670,100,5700,10,1,9603800,850,15.03,1.06,12,0.00,589.00,8312.00,15900,20220831,-44.34,8210,20230828,7.80,13950,-36.56,20230208,8210,7.80,20230828,15750,-43.81,20220901,8210,7.80,20230828,2.12,N,348030,100,9 억,,44972,N,N,0,N,00,N
|