102 lines
43 KiB
CSV
102 lines
43 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
|
|
20240229,161127,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8410,-260,5,-3.00,164747570,19447,120.57,8580,8890,8400,11270,6070,8670,8471.62,0.42,0,-1043,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,808,14.28,1.01,12,0.20,589.00,8312.00,13190,20230228,-36.24,7150,20231010,17.62,9920,-15.22,20240131,7680,9.51,20240117,13070,-35.65,20230306,7150,17.62,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,151133,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8430,-240,5,-2.77,153641000,18127,112.39,8580,8890,8400,11270,6070,8670,8475.81,0.42,0,-901,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,810,14.31,1.01,12,0.19,589.00,8312.00,13190,20230228,-36.09,7150,20231010,17.90,9920,-15.02,20240131,7680,9.77,20240117,13070,-35.50,20230306,7150,17.90,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,141133,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8460,-210,5,-2.42,139631480,16467,102.10,8580,8890,8400,11270,6070,8670,8479.47,0.42,0,-171,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,812,14.36,1.02,12,0.17,589.00,8312.00,13190,20230228,-35.86,7150,20231010,18.32,9920,-14.72,20240131,7680,10.16,20240117,13070,-35.27,20230306,7150,18.32,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,131131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8490,-180,5,-2.08,95849620,11287,69.98,8580,8890,8400,11270,6070,8670,8492.04,0.42,0,423,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,815,14.41,1.02,12,0.12,589.00,8312.00,13190,20230228,-35.63,7150,20231010,18.74,9920,-14.42,20240131,7680,10.55,20240117,13070,-35.04,20230306,7150,18.74,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,121131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8520,-150,5,-1.73,84697440,9975,61.85,8580,8890,8400,11270,6070,8670,8490.97,0.42,0,187,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,818,14.47,1.03,12,0.10,589.00,8312.00,13190,20230228,-35.41,7150,20231010,19.16,9920,-14.11,20240131,7680,10.94,20240117,13070,-34.81,20230306,7150,19.16,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,111134,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8490,-180,5,-2.08,76930610,9061,56.18,8580,8890,8400,11270,6070,8670,8490.30,0.42,0,-109,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,815,14.41,1.02,12,0.09,589.00,8312.00,13190,20230228,-35.63,7150,20231010,18.74,9920,-14.42,20240131,7680,10.55,20240117,13070,-35.04,20230306,7150,18.74,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,101135,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8500,-170,5,-1.96,74424320,8766,54.35,8580,8890,8400,11270,6070,8670,8490.11,0.42,0,-104,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,816,14.43,1.02,12,0.09,589.00,8312.00,13190,20230228,-35.56,7150,20231010,18.88,9920,-14.31,20240131,7680,10.68,20240117,13070,-34.97,20230306,7150,18.88,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240229,091133,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8550,-120,5,-1.38,9074740,1055,6.54,8580,8890,8540,11270,6070,8670,8601.65,0.42,0,-241,8950,8810,8660,8520,8370,8735,8445,10,2600,100,6060,10,1,9603800,821,14.52,1.03,12,0.01,589.00,8312.00,13190,20230228,-35.18,7150,20231010,19.58,9920,-13.81,20240131,7680,11.33,20240117,13070,-34.58,20230306,7150,19.58,20231010,2.06,N,348030,100,9 억,,40610,N,N,0,N,00,N
|
|
20240228,161026,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8670,-10,5,-0.12,139458260,16124,43.26,8690,8800,8510,11280,6080,8680,8649.11,0.41,0,1155,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,833,14.72,1.04,12,0.17,589.00,8312.00,13190,20230228,-34.27,7150,20231010,21.26,9920,-12.60,20240131,7680,12.89,20240117,13190,-34.27,20230228,7150,21.26,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,151025,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8630,-50,5,-0.58,131250170,15171,40.70,8690,8800,8510,11280,6080,8680,8651.39,0.41,0,1290,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,829,14.65,1.04,12,0.16,589.00,8312.00,13190,20230228,-34.57,7150,20231010,20.70,9920,-13.00,20240131,7680,12.37,20240117,13190,-34.57,20230228,7150,20.70,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,141131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8580,-100,5,-1.15,117333690,13556,36.37,8690,8800,8510,11280,6080,8680,8655.48,0.41,0,1360,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,824,14.57,1.03,12,0.14,589.00,8312.00,13190,20230228,-34.95,7150,20231010,20.00,9920,-13.51,20240131,7680,11.72,20240117,13190,-34.95,20230228,7150,20.00,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,131122,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8640,-40,5,-0.46,113782810,13143,35.26,8690,8800,8510,11280,6080,8680,8657.29,0.41,0,1365,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,830,14.67,1.04,12,0.14,589.00,8312.00,13190,20230228,-34.50,7150,20231010,20.84,9920,-12.90,20240131,7680,12.50,20240117,13190,-34.50,20230228,7150,20.84,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,121135,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8650,-30,5,-0.35,86411130,9945,26.68,8690,8800,8570,11280,6080,8680,8688.90,0.41,0,1573,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,831,14.69,1.04,12,0.10,589.00,8312.00,13190,20230228,-34.42,7150,20231010,20.98,9920,-12.80,20240131,7680,12.63,20240117,13190,-34.42,20230228,7150,20.98,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,111050,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8690,10,2,0.12,70048040,8045,21.58,8690,8800,8670,11280,6080,8680,8707.03,0.41,0,1960,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,835,14.75,1.05,12,0.08,589.00,8312.00,13190,20230228,-34.12,7150,20231010,21.54,9920,-12.40,20240131,7680,13.15,20240117,13190,-34.12,20230228,7150,21.54,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,101131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8690,10,2,0.12,61983470,7116,19.09,8690,8800,8680,11280,6080,8680,8710.44,0.41,0,2581,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,835,14.75,1.05,12,0.07,589.00,8312.00,13190,20230228,-34.12,7150,20231010,21.54,9920,-12.40,20240131,7680,13.15,20240117,13190,-34.12,20230228,7150,21.54,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240228,091135,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8730,50,2,0.58,7565550,865,2.32,8690,8800,8690,11280,6080,8680,8746.30,0.41,0,-68,9340,9010,8780,8450,8220,8895,8335,10,2600,100,6070,10,1,9603800,838,14.82,1.05,12,0.01,589.00,8312.00,13190,20230228,-33.81,7150,20231010,22.10,9920,-12.00,20240131,7680,13.67,20240117,13190,-33.81,20230228,7150,22.10,20231010,2.04,N,348030,100,9 억,,39234,N,N,0,N,00,N
|
|
20240227,161129,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8680,70,2,0.81,325177880,37076,235.97,8930,9110,8550,11190,6030,8610,8770.57,0.45,0,-3874,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,834,14.74,1.04,12,0.39,589.00,8312.00,13280,20230221,-34.64,7150,20231010,21.40,9920,-12.50,20240131,7680,13.02,20240117,13190,-34.19,20230228,7150,21.40,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,151131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8660,50,2,0.58,317553540,36199,230.39,8930,9110,8550,11190,6030,8610,8772.44,0.45,0,-3800,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,832,14.70,1.04,12,0.38,589.00,8312.00,13280,20230221,-34.79,7150,20231010,21.12,9920,-12.70,20240131,7680,12.76,20240117,13190,-34.34,20230228,7150,21.12,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,141128,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8580,-30,5,-0.35,260700630,29575,188.23,8930,9110,8550,11190,6030,8610,8814.90,0.45,0,-3684,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,824,14.57,1.03,12,0.31,589.00,8312.00,13280,20230221,-35.39,7150,20231010,20.00,9920,-13.51,20240131,7680,11.72,20240117,13190,-34.95,20230228,7150,20.00,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,131050,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8550,-60,5,-0.70,252117450,28578,181.89,8930,9110,8550,11190,6030,8610,8822.08,0.45,0,-3514,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,821,14.52,1.03,12,0.30,589.00,8312.00,13280,20230221,-35.62,7150,20231010,19.58,9920,-13.81,20240131,7680,11.33,20240117,13190,-35.18,20230228,7150,19.58,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,121131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8580,-30,5,-0.35,245818340,27842,177.20,8930,9110,8550,11190,6030,8610,8829.05,0.45,0,-3512,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,824,14.57,1.03,12,0.29,589.00,8312.00,13280,20230221,-35.39,7150,20231010,20.00,9920,-13.51,20240131,7680,11.72,20240117,13190,-34.95,20230228,7150,20.00,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,111132,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8560,-50,5,-0.58,233780410,26436,168.25,8930,9110,8560,11190,6030,8610,8843.26,0.45,0,-3588,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,822,14.53,1.03,12,0.28,589.00,8312.00,13280,20230221,-35.54,7150,20231010,19.72,9920,-13.71,20240131,7680,11.46,20240117,13190,-35.10,20230228,7150,19.72,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,101126,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8690,80,2,0.93,199112650,22413,142.65,8930,9110,8610,11190,6030,8610,8883.80,0.45,0,-3190,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,835,14.75,1.05,12,0.23,589.00,8312.00,13280,20230221,-34.56,7150,20231010,21.54,9920,-12.40,20240131,7680,13.15,20240117,13190,-34.12,20230228,7150,21.54,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240227,091131,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8840,230,2,2.67,136063660,15155,96.45,8930,9110,8770,11190,6030,8610,8978.14,0.45,0,-1446,9150,8880,8720,8450,8290,8800,8370,10,2580,100,6020,10,1,9603800,849,15.01,1.06,12,0.16,589.00,8312.00,13280,20230221,-33.43,7150,20231010,23.64,9920,-10.89,20240131,7680,15.10,20240117,13190,-32.98,20230228,7150,23.64,20231010,2.09,N,348030,100,9 억,,43098,N,N,0,N,00,N
|
|
20240226,161125,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8610,-160,5,-1.82,135250610,15628,134.18,8720,8990,8560,11400,6140,8770,8654.38,0.43,0,1527,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,827,14.62,1.04,12,0.16,589.00,8312.00,13280,20230221,-35.17,7150,20231010,20.42,9920,-13.21,20240131,7680,12.11,20240117,13190,-34.72,20230228,7150,20.42,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,151117,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8630,-140,5,-1.60,133457930,15420,132.39,8720,8990,8560,11400,6140,8770,8654.86,0.43,0,1578,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,829,14.65,1.04,12,0.16,589.00,8312.00,13280,20230221,-35.02,7150,20231010,20.70,9920,-13.00,20240131,7680,12.37,20240117,13190,-34.57,20230228,7150,20.70,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,141123,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8560,-210,5,-2.39,118556850,13691,117.55,8720,8990,8560,11400,6140,8770,8659.47,0.43,0,1968,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,822,14.53,1.03,12,0.14,589.00,8312.00,13280,20230221,-35.54,7150,20231010,19.72,9920,-13.71,20240131,7680,11.46,20240117,13190,-35.10,20230228,7150,19.72,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,131115,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8640,-130,5,-1.48,100242670,11557,99.23,8720,8990,8590,11400,6140,8770,8673.76,0.43,0,1362,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,830,14.67,1.04,12,0.12,589.00,8312.00,13280,20230221,-34.94,7150,20231010,20.84,9920,-12.90,20240131,7680,12.50,20240117,13190,-34.50,20230228,7150,20.84,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,121116,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8590,-180,5,-2.05,96470270,11119,95.47,8720,8990,8590,11400,6140,8770,8676.16,0.43,0,1374,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,825,14.58,1.03,12,0.12,589.00,8312.00,13280,20230221,-35.32,7150,20231010,20.14,9920,-13.41,20240131,7680,11.85,20240117,13190,-34.87,20230228,7150,20.14,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,111113,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8640,-130,5,-1.48,74395810,8555,73.45,8720,8990,8610,11400,6140,8770,8696.18,0.43,0,384,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,830,14.67,1.04,12,0.09,589.00,8312.00,13280,20230221,-34.94,7150,20231010,20.84,9920,-12.90,20240131,7680,12.50,20240117,13190,-34.50,20230228,7150,20.84,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,101110,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8720,-50,5,-0.57,40039040,4583,39.35,8720,8990,8690,11400,6140,8770,8736.43,0.43,0,-577,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,837,14.80,1.05,12,0.05,589.00,8312.00,13280,20230221,-34.34,7150,20231010,21.96,9920,-12.10,20240131,7680,13.54,20240117,13190,-33.89,20230228,7150,21.96,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240226,091109,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8780,10,2,0.11,5909610,674,5.79,8720,8990,8710,11400,6140,8770,8767.97,0.43,0,-259,9030,8900,8820,8690,8610,8965,8755,10,2630,100,6130,10,1,9603800,843,14.91,1.06,12,0.01,589.00,8312.00,13280,20230221,-33.89,7150,20231010,22.80,9920,-11.49,20240131,7680,14.32,20240117,13190,-33.43,20230228,7150,22.80,20231010,2.08,N,348030,100,9 억,,41621,N,N,0,N,00,N
|
|
20240223,161110,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8770,10,2,0.11,102546810,11646,73.02,8760,8950,8740,11380,6140,8760,8805.32,0.42,0,1507,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,842,14.89,1.06,12,0.12,589.00,8312.00,13280,20230221,-33.96,7150,20231010,22.66,9920,-11.59,20240131,7680,14.19,20240117,13190,-33.51,20230228,7150,22.66,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,151103,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8780,20,2,0.23,94176530,10692,67.04,8760,8950,8740,11380,6140,8760,8808.13,0.42,0,1344,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,843,14.91,1.06,12,0.11,589.00,8312.00,13280,20230221,-33.89,7150,20231010,22.80,9920,-11.49,20240131,7680,14.32,20240117,13190,-33.43,20230228,7150,22.80,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,141103,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8800,40,2,0.46,66542000,7551,47.34,8760,8950,8740,11380,6140,8760,8812.34,0.42,0,-70,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,845,14.94,1.06,12,0.08,589.00,8312.00,13280,20230221,-33.73,7150,20231010,23.08,9920,-11.29,20240131,7680,14.58,20240117,13190,-33.28,20230228,7150,23.08,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,131103,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8830,70,2,0.80,50073360,5680,35.61,8760,8950,8740,11380,6140,8760,8815.73,0.42,0,-163,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,848,14.99,1.06,12,0.06,589.00,8312.00,13280,20230221,-33.51,7150,20231010,23.50,9920,-10.99,20240131,7680,14.97,20240117,13190,-33.06,20230228,7150,23.50,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,121106,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8860,100,2,1.14,46394460,5263,33.00,8760,8950,8740,11380,6140,8760,8815.21,0.42,0,118,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,851,15.04,1.07,12,0.05,589.00,8312.00,13280,20230221,-33.28,7150,20231010,23.92,9920,-10.69,20240131,7680,15.36,20240117,13190,-32.83,20230228,7150,23.92,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,111051,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8890,130,2,1.48,40455380,4592,28.79,8760,8950,8740,11380,6140,8760,8809.97,0.42,0,133,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,854,15.09,1.07,12,0.05,589.00,8312.00,13280,20230221,-33.06,7150,20231010,24.34,9920,-10.38,20240131,7680,15.76,20240117,13190,-32.60,20230228,7150,24.34,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,101059,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8830,70,2,0.80,37342970,4242,26.60,8760,8950,8740,11380,6140,8760,8803.15,0.42,0,297,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,848,14.99,1.06,12,0.04,589.00,8312.00,13280,20230221,-33.51,7150,20231010,23.50,9920,-10.99,20240131,7680,14.97,20240117,13190,-33.06,20230228,7150,23.50,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240223,091101,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8750,-10,5,-0.11,11807370,1348,8.45,8760,8810,8740,11380,6140,8760,8759.18,0.42,0,-91,9153,8956,8853,8656,8553,8905,8605,10,2620,100,6130,10,1,9603800,840,14.86,1.05,12,0.01,589.00,8312.00,13280,20230221,-34.11,7150,20231010,22.38,9920,-11.79,20240131,7680,13.93,20240117,13190,-33.66,20230228,7150,22.38,20231010,2.06,N,348030,100,9 억,,40114,N,N,0,N,00,N
|
|
20240222,161047,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8760,-250,5,-2.77,139938200,15739,45.54,9010,9050,8750,11710,6310,9010,8891.18,0.45,0,-2719,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,841,14.87,1.05,12,0.16,589.00,8312.00,13500,20230216,-35.11,7150,20231010,22.52,9920,-11.69,20240131,7680,14.06,20240117,13190,-33.59,20230228,7150,22.52,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,151057,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8790,-220,5,-2.44,130076220,14615,42.29,9010,9050,8750,11710,6310,9010,8900.19,0.45,0,-2463,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,844,14.92,1.06,12,0.15,589.00,8312.00,13500,20230216,-34.89,7150,20231010,22.94,9920,-11.39,20240131,7680,14.45,20240117,13190,-33.36,20230228,7150,22.94,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,141055,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8890,-120,5,-1.33,71873400,8021,23.21,9010,9050,8870,11710,6310,9010,8960.65,0.45,0,-3540,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,854,15.09,1.07,12,0.08,589.00,8312.00,13500,20230216,-34.15,7150,20231010,24.34,9920,-10.38,20240131,7680,15.76,20240117,13190,-32.60,20230228,7150,24.34,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,131039,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9000,-10,5,-0.11,63719070,7108,20.57,9010,9050,8870,11710,6310,9010,8964.42,0.45,0,-3177,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,864,15.28,1.08,12,0.07,589.00,8312.00,13500,20230216,-33.33,7150,20231010,25.87,9920,-9.27,20240131,7680,17.19,20240117,13190,-31.77,20230228,7150,25.87,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,121050,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9000,-10,5,-0.11,54687770,6102,17.65,9010,9050,8870,11710,6310,9010,8962.27,0.45,0,-2472,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,864,15.28,1.08,12,0.06,589.00,8312.00,13500,20230216,-33.33,7150,20231010,25.87,9920,-9.27,20240131,7680,17.19,20240117,13190,-31.77,20230228,7150,25.87,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,111050,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9040,30,2,0.33,38233970,4267,12.35,9010,9050,8870,11710,6310,9010,8960.39,0.45,0,-1599,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,868,15.35,1.09,12,0.04,589.00,8312.00,13500,20230216,-33.04,7150,20231010,26.43,9920,-8.87,20240131,7680,17.71,20240117,13190,-31.46,20230228,7150,26.43,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,101039,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9040,30,2,0.33,30507310,3408,9.86,9010,9050,8870,11710,6310,9010,8951.68,0.45,0,-1339,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,868,15.35,1.09,12,0.04,589.00,8312.00,13500,20230216,-33.04,7150,20231010,26.43,9920,-8.87,20240131,7680,17.71,20240117,13190,-31.46,20230228,7150,26.43,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240222,091059,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8910,-100,5,-1.11,12011400,1340,3.88,9010,9010,8880,11710,6310,9010,8963.73,0.45,0,-378,9670,9340,9140,8810,8610,9240,8710,10,2700,100,6300,10,1,9603800,856,15.13,1.07,12,0.01,589.00,8312.00,13500,20230216,-34.00,7150,20231010,24.62,9920,-10.18,20240131,7680,16.02,20240117,13190,-32.45,20230228,7150,24.62,20231010,2.06,N,348030,100,9 억,,42833,N,N,0,N,00,N
|
|
20240221,161045,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9010,-230,5,-2.49,315187090,34489,54.73,9240,9470,8940,12010,6470,9240,9138.77,0.49,0,-4030,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,865,15.30,1.08,12,0.36,589.00,8312.00,13500,20230216,-33.26,7150,20231010,26.01,9920,-9.17,20240131,7680,17.32,20240117,13280,-32.15,20230221,7150,26.01,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,151036,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9000,-240,5,-2.60,307565800,33643,53.39,9240,9470,8940,12010,6470,9240,9142.04,0.49,0,-3489,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,864,15.28,1.08,12,0.35,589.00,8312.00,13500,20230216,-33.33,7150,20231010,25.87,9920,-9.27,20240131,7680,17.19,20240117,13280,-32.23,20230221,7150,25.87,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,141035,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9060,-180,5,-1.95,231814350,25211,40.01,9240,9470,9050,12010,6470,9240,9194.97,0.49,0,-5345,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,870,15.38,1.09,12,0.26,589.00,8312.00,13500,20230216,-32.89,7150,20231010,26.71,9920,-8.67,20240131,7680,17.97,20240117,13280,-31.78,20230221,7150,26.71,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,131035,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9110,-130,5,-1.41,187989280,20386,32.35,9240,9470,9080,12010,6470,9240,9221.49,0.49,0,-6289,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,875,15.47,1.10,12,0.21,589.00,8312.00,13500,20230216,-32.52,7150,20231010,27.41,9920,-8.17,20240131,7680,18.62,20240117,13280,-31.40,20230221,7150,27.41,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,121039,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9260,20,2,0.22,148442480,16057,25.48,9240,9470,9190,12010,6470,9240,9244.72,0.49,0,-6574,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,889,15.72,1.11,12,0.17,589.00,8312.00,13500,20230216,-31.41,7150,20231010,29.51,9920,-6.65,20240131,7680,20.57,20240117,13280,-30.27,20230221,7150,29.51,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,111044,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9240,0,3,0.00,132306770,14310,22.71,9240,9470,9190,12010,6470,9240,9245.76,0.49,0,-6272,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,887,15.69,1.11,12,0.15,589.00,8312.00,13500,20230216,-31.56,7150,20231010,29.23,9920,-6.85,20240131,7680,20.31,20240117,13280,-30.42,20230221,7150,29.23,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,101034,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9250,10,2,0.11,109861210,11891,18.87,9240,9470,9190,12010,6470,9240,9239.02,0.49,0,-5739,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,888,15.70,1.11,12,0.12,589.00,8312.00,13500,20230216,-31.48,7150,20231010,29.37,9920,-6.75,20240131,7680,20.44,20240117,13280,-30.35,20230221,7150,29.37,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240221,091037,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9390,150,2,1.62,22778200,2459,3.90,9240,9470,9220,12010,6470,9240,9263.20,0.49,0,106,9753,9496,9223,8966,8693,9625,9095,10,2770,100,6460,10,1,9603800,902,15.94,1.13,12,0.03,589.00,8312.00,13500,20230216,-30.44,7150,20231010,31.33,9920,-5.34,20240131,7680,22.27,20240117,13280,-29.29,20230221,7150,31.33,20231010,2.08,N,348030,100,9 억,,46957,N,N,0,N,00,N
|
|
20240220,161030,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9240,210,2,2.33,582398090,62973,349.17,8990,9480,8950,11730,6330,9030,9248.38,0.49,0,-1457,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,887,15.69,1.11,12,0.66,589.00,8312.00,13800,20230214,-33.04,7150,20231010,29.23,9920,-6.85,20240131,7680,20.31,20240117,13280,-30.42,20230221,7150,29.23,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,151028,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9150,120,2,1.33,565973120,61180,339.23,8990,9480,8950,11730,6330,9030,9250.95,0.49,0,-1666,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,879,15.53,1.10,12,0.64,589.00,8312.00,13800,20230214,-33.70,7150,20231010,27.97,9920,-7.76,20240131,7680,19.14,20240117,13280,-31.10,20230221,7150,27.97,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,141025,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9190,160,2,1.77,531758010,57461,318.61,8990,9480,8950,11730,6330,9030,9254.24,0.49,0,-1668,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,883,15.60,1.11,12,0.60,589.00,8312.00,13800,20230214,-33.41,7150,20231010,28.53,9920,-7.36,20240131,7680,19.66,20240117,13280,-30.80,20230221,7150,28.53,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,131030,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9380,350,2,3.88,483195920,52214,289.51,8990,9480,8950,11730,6330,9030,9254.14,0.49,0,-1702,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,901,15.93,1.13,12,0.54,589.00,8312.00,13800,20230214,-32.03,7150,20231010,31.19,9920,-5.44,20240131,7680,22.14,20240117,13280,-29.37,20230221,7150,31.19,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,121020,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9340,310,2,3.43,269401610,29377,162.89,8990,9340,8950,11730,6330,9030,9170.49,0.49,0,4237,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,897,15.86,1.12,12,0.31,589.00,8312.00,13800,20230214,-32.32,7150,20231010,30.63,9920,-5.85,20240131,7680,21.61,20240117,13280,-29.67,20230221,7150,30.63,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,111024,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9100,70,2,0.78,141742530,15557,86.26,8990,9180,8950,11730,6330,9030,9111.17,0.49,0,-299,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,874,15.45,1.09,12,0.16,589.00,8312.00,13800,20230214,-34.06,7150,20231010,27.27,9920,-8.27,20240131,7680,18.49,20240117,13280,-31.48,20230221,7150,27.27,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,101017,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9150,120,2,1.33,74699860,8214,45.54,8990,9160,8950,11730,6330,9030,9094.21,0.49,0,-468,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,879,15.53,1.10,12,0.09,589.00,8312.00,13800,20230214,-33.70,7150,20231010,27.97,9920,-7.76,20240131,7680,19.14,20240117,13280,-31.10,20230221,7150,27.97,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240220,091036,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9040,10,2,0.11,6321840,701,3.89,8990,9080,8990,11730,6330,9030,9018.32,0.49,0,-85,9230,9130,9000,8900,8770,9180,8950,10,2700,100,6320,10,1,9603800,868,15.35,1.09,12,0.01,589.00,8312.00,13800,20230214,-34.49,7150,20231010,26.43,9920,-8.87,20240131,7680,17.71,20240117,13280,-31.93,20230221,7150,26.43,20231010,2.07,N,348030,100,9 억,,46747,N,N,0,N,00,N
|
|
20240219,161031,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9030,40,2,0.44,161947020,18031,85.31,8870,9100,8870,11680,6300,8990,8981.57,0.45,0,3479,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,867,15.33,1.09,12,0.19,589.00,8312.00,13800,20230214,-34.57,7150,20231010,26.29,9920,-8.97,20240131,7680,17.58,20240117,13280,-32.00,20230221,7150,26.29,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,151034,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9040,50,2,0.56,157503540,17539,82.98,8870,9100,8870,11680,6300,8990,8980.19,0.45,0,3346,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,868,15.35,1.09,12,0.18,589.00,8312.00,13800,20230214,-34.49,7150,20231010,26.43,9920,-8.87,20240131,7680,17.71,20240117,13280,-31.93,20230221,7150,26.43,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,141034,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8990,0,3,0.00,135057820,15048,71.19,8870,9100,8870,11680,6300,8990,8975.13,0.45,0,2815,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,863,15.26,1.08,12,0.16,589.00,8312.00,13800,20230214,-34.86,7150,20231010,25.73,9920,-9.38,20240131,7680,17.06,20240117,13280,-32.30,20230221,7150,25.73,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,131031,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9000,10,2,0.11,129714720,14452,68.37,8870,9100,8870,11680,6300,8990,8975.55,0.45,0,2819,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,864,15.28,1.08,12,0.15,589.00,8312.00,13800,20230214,-34.78,7150,20231010,25.87,9920,-9.27,20240131,7680,17.19,20240117,13280,-32.23,20230221,7150,25.87,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,121031,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9030,40,2,0.44,123226390,13731,64.96,8870,9100,8870,11680,6300,8990,8974.32,0.45,0,3028,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,867,15.33,1.09,12,0.14,589.00,8312.00,13800,20230214,-34.57,7150,20231010,26.29,9920,-8.97,20240131,7680,17.58,20240117,13280,-32.00,20230221,7150,26.29,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,111027,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8950,-40,5,-0.44,94934830,10585,50.08,8870,9100,8870,11680,6300,8990,8968.81,0.45,0,2300,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,860,15.20,1.08,12,0.11,589.00,8312.00,13800,20230214,-35.14,7150,20231010,25.17,9920,-9.78,20240131,7680,16.54,20240117,13280,-32.61,20230221,7150,25.17,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,101023,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8990,0,3,0.00,70173180,7821,37.00,8870,9100,8870,11680,6300,8990,8972.41,0.45,0,574,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,863,15.26,1.08,12,0.08,589.00,8312.00,13800,20230214,-34.86,7150,20231010,25.73,9920,-9.38,20240131,7680,17.06,20240117,13280,-32.30,20230221,7150,25.73,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240219,091025,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8900,-90,5,-1.00,13614450,1521,7.20,8870,9000,8870,11680,6300,8990,8950.99,0.45,0,413,9323,9156,9023,8856,8723,9240,8940,10,2690,100,6290,10,1,9603800,855,15.11,1.07,12,0.02,589.00,8312.00,13800,20230214,-35.51,7150,20231010,24.48,9920,-10.28,20240131,7680,15.89,20240117,13280,-32.98,20230221,7150,24.48,20231010,2.07,N,348030,100,9 억,,43268,N,N,0,N,00,N
|
|
20240216,161015,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8990,0,3,0.00,190399750,21137,47.86,8930,9190,8890,11680,6300,8990,9007.91,0.46,0,-1078,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,863,15.26,1.08,12,0.22,589.00,8312.00,13800,20230214,-34.86,7150,20231010,25.73,9920,-9.38,20240131,7680,17.06,20240117,13500,-33.41,20230216,7150,25.73,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240216,151025,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8920,-70,5,-0.78,189018170,20983,47.51,8930,9190,8890,11680,6300,8990,9008.16,0.46,0,-1081,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,857,15.14,1.07,12,0.22,589.00,8312.00,13800,20230214,-35.36,7150,20231010,24.76,9920,-10.08,20240131,7680,16.15,20240117,13500,-33.93,20230216,7150,24.76,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240216,141028,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8940,-50,5,-0.56,151894030,16834,38.12,8930,9190,8890,11680,6300,8990,9023.05,0.46,0,-3183,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,859,15.18,1.08,12,0.18,589.00,8312.00,13800,20230214,-35.22,7150,20231010,25.03,9920,-9.88,20240131,7680,16.41,20240117,13500,-33.78,20230216,7150,25.03,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240216,131023,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8970,-20,5,-0.22,141240400,15645,35.43,8930,9190,8890,11680,6300,8990,9027.83,0.46,0,-3569,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,861,15.23,1.08,12,0.16,589.00,8312.00,13800,20230214,-35.00,7150,20231010,25.45,9920,-9.58,20240131,7680,16.80,20240117,13500,-33.56,20230216,7150,25.45,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240216,121026,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8990,0,3,0.00,138074460,15291,34.62,8930,9190,8890,11680,6300,8990,9029.79,0.46,0,-3606,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,863,15.26,1.08,12,0.16,589.00,8312.00,13800,20230214,-34.86,7150,20231010,25.73,9920,-9.38,20240131,7680,17.06,20240117,13500,-33.41,20230216,7150,25.73,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240216,111032,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9050,60,2,0.67,102013020,11269,25.52,8930,9190,8930,11680,6300,8990,9052.54,0.46,0,-2894,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,869,15.37,1.09,12,0.12,589.00,8312.00,13800,20230214,-34.42,7150,20231010,26.57,9920,-8.77,20240131,7680,17.84,20240117,13500,-32.96,20230216,7150,26.57,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240216,091019,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9100,110,2,1.22,23070140,2539,5.75,8930,9190,8930,11680,6300,8990,9086.31,0.46,0,-1246,9350,9170,9030,8850,8710,9100,8780,10,2690,100,6290,10,1,9603800,874,15.45,1.09,12,0.03,589.00,8312.00,13800,20230214,-34.06,7150,20231010,27.27,9920,-8.27,20240131,7680,18.49,20240117,13500,-32.59,20230216,7150,27.27,20231010,2.03,N,348030,100,9 억,,44344,N,N,0,N,00,N
|
|
20240215,161014,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8990,-10,5,-0.11,395395840,43738,106.40,9010,9210,8890,11700,6300,9000,9040.11,0.48,0,-2260,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,863,15.26,1.08,12,0.46,589.00,8312.00,13940,20230209,-35.51,7150,20231010,25.73,9920,-9.38,20240131,7680,17.06,20240117,13500,-33.41,20230216,7150,25.73,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240215,151021,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8970,-30,5,-0.33,385843980,42674,103.81,9010,9210,8890,11700,6300,9000,9041.66,0.48,0,-2289,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,861,15.23,1.08,12,0.44,589.00,8312.00,13940,20230209,-35.65,7150,20231010,25.45,9920,-9.58,20240131,7680,16.80,20240117,13500,-33.56,20230216,7150,25.45,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240215,141015,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9050,50,2,0.56,335240780,37063,90.16,9010,9210,8890,11700,6300,9000,9045.16,0.48,0,-596,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,869,15.37,1.09,12,0.39,589.00,8312.00,13940,20230209,-35.08,7150,20231010,26.57,9920,-8.77,20240131,7680,17.84,20240117,13500,-32.96,20230216,7150,26.57,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240215,130945,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9040,40,2,0.44,299112130,33053,80.40,9010,9210,8890,11700,6300,9000,9049.47,0.48,0,-306,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,868,15.35,1.09,12,0.34,589.00,8312.00,13940,20230209,-35.15,7150,20231010,26.43,9920,-8.87,20240131,7680,17.71,20240117,13500,-33.04,20230216,7150,26.43,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240215,121015,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9170,170,2,1.89,252629010,27941,67.97,9010,9210,8890,11700,6300,9000,9041.52,0.48,0,312,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,881,15.57,1.10,12,0.29,589.00,8312.00,13940,20230209,-34.22,7150,20231010,28.25,9920,-7.56,20240131,7680,19.40,20240117,13500,-32.07,20230216,7150,28.25,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240215,111007,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9040,40,2,0.44,195386340,21671,52.72,9010,9130,8890,11700,6300,9000,9016.03,0.48,0,1287,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,868,15.35,1.09,12,0.23,589.00,8312.00,13940,20230209,-35.15,7150,20231010,26.43,9920,-8.87,20240131,7680,17.71,20240117,13500,-33.04,20230216,7150,26.43,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240215,091011,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9030,30,2,0.33,82977830,9240,22.48,9010,9130,8890,11700,6300,9000,8980.28,0.48,0,-321,9220,9110,8890,8780,8560,9165,8835,10,2700,100,6300,10,1,9603800,867,15.33,1.09,12,0.10,589.00,8312.00,13940,20230209,-35.22,7150,20231010,26.29,9920,-8.97,20240131,7680,17.58,20240117,13500,-33.11,20230216,7150,26.29,20231010,2.07,N,348030,100,9 억,,46012,N,N,0,N,00,N
|
|
20240214,161003,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,9000,150,2,1.69,355913770,40081,59.35,8720,9000,8670,11500,6200,8850,8879.84,0.48,0,8,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,864,15.28,1.08,12,0.42,589.00,8312.00,13950,20230208,-35.48,7150,20231010,25.87,9920,-9.27,20240131,7680,17.19,20240117,13800,-34.78,20230214,7150,25.87,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240214,151005,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8920,70,2,0.79,320180080,36091,53.44,8720,9000,8670,11500,6200,8850,8871.47,0.48,0,266,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,857,15.14,1.07,12,0.38,589.00,8312.00,13950,20230208,-36.06,7150,20231010,24.76,9920,-10.08,20240131,7680,16.15,20240117,13800,-35.36,20230214,7150,24.76,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240214,141002,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8990,140,2,1.58,279061560,31484,46.62,8720,8990,8670,11500,6200,8850,8863.60,0.48,0,991,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,863,15.26,1.08,12,0.33,589.00,8312.00,13950,20230208,-35.56,7150,20231010,25.73,9920,-9.38,20240131,7680,17.06,20240117,13800,-34.86,20230214,7150,25.73,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240214,131004,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8860,10,2,0.11,229569700,25944,38.42,8720,8980,8670,11500,6200,8850,8848.66,0.48,0,646,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,851,15.04,1.07,12,0.27,589.00,8312.00,13950,20230208,-36.49,7150,20231010,23.92,9920,-10.69,20240131,7680,15.36,20240117,13800,-35.80,20230214,7150,23.92,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240214,120955,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8850,0,3,0.00,214652780,24262,35.93,8720,8980,8670,11500,6200,8850,8847.28,0.48,0,625,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,850,15.03,1.06,12,0.25,589.00,8312.00,13950,20230208,-36.56,7150,20231010,23.78,9920,-10.79,20240131,7680,15.23,20240117,13800,-35.87,20230214,7150,23.78,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240214,111002,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8880,30,2,0.34,203657880,23020,34.09,8720,8980,8670,11500,6200,8850,8847.00,0.48,0,626,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,853,15.08,1.07,12,0.24,589.00,8312.00,13950,20230208,-36.34,7150,20231010,24.20,9920,-10.48,20240131,7680,15.62,20240117,13800,-35.65,20230214,7150,24.20,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240214,090954,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8750,-100,5,-1.13,36064700,4136,6.12,8720,8770,8670,11500,6200,8850,8719.64,0.48,0,722,9410,9130,8790,8510,8170,9270,8650,10,2650,100,6190,10,1,9603800,840,14.86,1.05,12,0.04,589.00,8312.00,13950,20230208,-37.28,7150,20231010,22.38,9920,-11.79,20240131,7680,13.93,20240117,13800,-36.59,20230214,7150,22.38,20231010,2.05,N,348030,100,9 억,,45982,N,N,0,N,00,N
|
|
20240213,160951,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8850,350,2,4.12,586341560,66514,132.41,8450,9070,8450,11050,5950,8500,8815.41,0.46,0,1172,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,850,15.03,1.06,12,0.69,589.00,8312.00,13950,20230208,-36.56,7150,20231010,23.78,9920,-10.79,20240131,7680,15.23,20240117,13800,-35.87,20230214,7150,23.78,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|
|
20240213,150951,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8760,260,2,3.06,571903300,64874,129.15,8450,9070,8450,11050,5950,8500,8815.75,0.46,0,1250,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,841,14.87,1.05,12,0.68,589.00,8312.00,13950,20230208,-37.20,7150,20231010,22.52,9920,-11.69,20240131,7680,14.06,20240117,13800,-36.52,20230214,7150,22.52,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|
|
20240213,141000,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8790,290,2,3.41,553250330,62753,124.92,8450,9070,8450,11050,5950,8500,8816.47,0.46,0,1273,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,844,14.92,1.06,12,0.65,589.00,8312.00,13950,20230208,-36.99,7150,20231010,22.94,9920,-11.39,20240131,7680,14.45,20240117,13800,-36.30,20230214,7150,22.94,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|
|
20240213,130947,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8820,320,2,3.76,543959870,61697,122.82,8450,9070,8450,11050,5950,8500,8816.79,0.46,0,876,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,847,14.97,1.06,12,0.64,589.00,8312.00,13950,20230208,-36.77,7150,20231010,23.36,9920,-11.09,20240131,7680,14.84,20240117,13800,-36.09,20230214,7150,23.36,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|
|
20240213,120957,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8820,320,2,3.76,515815530,58533,116.52,8450,9070,8450,11050,5950,8500,8812.55,0.46,0,299,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,847,14.97,1.06,12,0.61,589.00,8312.00,13950,20230208,-36.77,7150,20231010,23.36,9920,-11.09,20240131,7680,14.84,20240117,13800,-36.09,20230214,7150,23.36,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|
|
20240213,111022,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8940,440,2,5.18,431261520,48956,97.46,8450,9070,8450,11050,5950,8500,8809.36,0.46,0,-2443,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,859,15.18,1.08,12,0.51,589.00,8312.00,13950,20230208,-35.91,7150,20231010,25.03,9920,-9.88,20240131,7680,16.41,20240117,13800,-35.22,20230214,7150,25.03,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|
|
20240213,100844,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,8570,70,2,0.82,58996960,6897,13.73,8450,8680,8450,11050,5950,8500,8554.25,0.46,0,672,8926,8712,8576,8362,8226,8645,8295,10,2550,100,5950,10,1,9603800,823,14.55,1.03,12,0.07,589.00,8312.00,13950,20230208,-38.57,7150,20231010,19.86,9920,-13.61,20240131,7680,11.59,20240117,13800,-37.90,20230214,7150,19.86,20231010,2.06,N,348030,100,9 억,,44387,N,N,0,N,00,N
|