89 lines
38 KiB
CSV
89 lines
38 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
|
|
20230630,161052,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9740,-50,5,-0.51,123658220,12832,68.97,9770,9790,9480,12720,6860,9790,9636.67,0.74,0,388,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,935,16.54,1.17,12,0.13,589.00,8312.00,21750,20220725,-55.22,9480,20230630,2.74,13950,-30.18,20230208,9480,2.74,20230630,21750,-55.22,20220725,9480,2.74,20230630,2.34,N,348030,100,9 억,,71440,N,N,3,N,00,N
|
|
20230630,151054,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9680,-110,5,-1.12,119772960,12433,66.83,9770,9790,9480,12720,6860,9790,9633.47,0.74,0,383,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,930,16.43,1.16,12,0.13,589.00,8312.00,21750,20220725,-55.49,9480,20230630,2.11,13950,-30.61,20230208,9480,2.11,20230630,21750,-55.49,20220725,9480,2.11,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230630,141053,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9750,-40,5,-0.41,109465200,11372,61.12,9770,9790,9480,12720,6860,9790,9625.85,0.74,0,415,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,936,16.55,1.17,12,0.12,589.00,8312.00,21750,20220725,-55.17,9480,20230630,2.85,13950,-30.11,20230208,9480,2.85,20230630,21750,-55.17,20220725,9480,2.85,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230630,131051,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9700,-90,5,-0.92,101394100,10541,56.66,9770,9790,9480,12720,6860,9790,9619.02,0.74,0,526,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,932,16.47,1.17,12,0.11,589.00,8312.00,21750,20220725,-55.40,9480,20230630,2.32,13950,-30.47,20230208,9480,2.32,20230630,21750,-55.40,20220725,9480,2.32,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230630,121049,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9730,-60,5,-0.61,99773660,10374,55.76,9770,9790,9480,12720,6860,9790,9617.67,0.74,0,518,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,934,16.52,1.17,12,0.11,589.00,8312.00,21750,20220725,-55.26,9480,20230630,2.64,13950,-30.25,20230208,9480,2.64,20230630,21750,-55.26,20220725,9480,2.64,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230630,111043,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9690,-100,5,-1.02,74659910,7788,41.86,9770,9790,9480,12720,6860,9790,9586.53,0.74,0,123,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,931,16.45,1.17,12,0.08,589.00,8312.00,21750,20220725,-55.45,9480,20230630,2.22,13950,-30.54,20230208,9480,2.22,20230630,21750,-55.45,20220725,9480,2.22,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230630,101052,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9650,-140,5,-1.43,62466250,6530,35.10,9770,9790,9480,12720,6860,9790,9566.04,0.74,0,-506,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,927,16.38,1.16,12,0.07,589.00,8312.00,21750,20220725,-55.63,9480,20230630,1.79,13950,-30.82,20230208,9480,1.79,20230630,21750,-55.63,20220725,9480,1.79,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230630,091053,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9740,-50,5,-0.51,1385450,142,0.76,9770,9790,9740,12720,6860,9790,9756.69,0.74,0,-110,10116,9952,9866,9702,9616,9910,9660,10,2930,100,6060,10,1,9603800,935,16.54,1.17,12,0.00,589.00,8312.00,21750,20220725,-55.22,9740,20230630,0.00,13950,-30.18,20230208,9740,0.00,20230630,21750,-55.22,20220725,9740,0.00,20230630,2.34,N,348030,100,9 억,,71440,N,N,0,N,00,N
|
|
20230629,161046,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9790,-240,5,-2.39,183568420,18595,358.49,10030,10030,9780,13030,7030,10030,9871.95,0.83,0,-7821,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,940,16.62,1.18,12,0.19,589.00,8312.00,21750,20220725,-54.99,9780,20230629,0.10,13950,-29.82,20230208,9780,0.10,20230629,21750,-54.99,20220725,9780,0.10,20230629,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,151046,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9800,-230,5,-2.29,173253550,17542,338.19,10030,10030,9780,13030,7030,10030,9876.50,0.83,0,-7548,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,941,16.64,1.18,12,0.18,589.00,8312.00,21750,20220725,-54.94,9780,20230629,0.20,13950,-29.75,20230208,9780,0.20,20230629,21750,-54.94,20220725,9780,0.20,20230629,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,141045,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9780,-250,5,-2.49,149758120,15146,292.00,10030,10030,9780,13030,7030,10030,9887.64,0.83,0,-6795,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,939,16.60,1.18,12,0.16,589.00,8312.00,21750,20220725,-55.03,9780,20230629,0.00,13950,-29.89,20230208,9780,0.00,20230629,21750,-55.03,20220725,9780,0.00,20230629,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,131042,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9900,-130,5,-1.30,107948440,10892,209.99,10030,10030,9860,13030,7030,10030,9910.80,0.83,0,-5797,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,951,16.81,1.19,12,0.11,589.00,8312.00,21750,20220725,-54.48,9860,20230629,0.41,13950,-29.03,20230208,9860,0.41,20230629,21750,-54.48,20220725,9860,0.41,20230629,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,121048,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9920,-110,5,-1.10,90330340,9108,175.59,10030,10030,9870,13030,7030,10030,9917.69,0.83,0,-5353,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,953,16.84,1.19,12,0.09,589.00,8312.00,21750,20220725,-54.39,9870,20230629,0.51,13950,-28.89,20230208,9870,0.51,20230629,21750,-54.39,20220725,9870,0.51,20230629,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,111048,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9870,-160,5,-1.60,88416460,8915,171.87,10030,10030,9870,13030,7030,10030,9917.72,0.83,0,-5268,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,948,16.76,1.19,12,0.09,589.00,8312.00,21750,20220725,-54.62,9870,20230629,0.00,13950,-29.25,20230208,9870,0.00,20230629,21750,-54.62,20220725,9870,0.00,20230629,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,101050,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9920,-110,5,-1.10,25760440,2589,49.91,10030,10030,9920,13030,7030,10030,9949.96,0.83,0,-1534,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,953,16.84,1.19,12,0.03,589.00,8312.00,21750,20220725,-54.39,9870,20230622,0.51,13950,-28.89,20230208,9870,0.51,20230622,21750,-54.39,20220725,9870,0.51,20230622,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230629,090943,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9940,-90,5,-0.90,8495130,853,16.44,10030,10030,9940,13030,7030,10030,9959.12,0.83,0,102,10103,10066,10013,9976,9923,10085,9995,10,3000,100,6210,10,1,9603800,955,16.88,1.20,12,0.01,589.00,8312.00,21750,20220725,-54.30,9870,20230622,0.71,13950,-28.75,20230208,9870,0.71,20230622,21750,-54.30,20220725,9870,0.71,20230622,2.32,N,348030,100,9 억,,79260,N,N,22,N,00,N
|
|
20230628,161032,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10030,30,2,0.30,51873410,5187,35.12,10000,10050,9960,13000,7000,10000,10000.66,0.83,0,-280,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,963,17.03,1.21,12,0.05,589.00,8312.00,21750,20220725,-53.89,9870,20230622,1.62,13950,-28.10,20230208,9870,1.62,20230622,21750,-53.89,20220725,9870,1.62,20230622,2.31,N,348030,100,9 억,,79404,N,N,22,N,00,N
|
|
20230628,151040,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9990,-10,5,-0.10,49060130,4906,33.21,10000,10050,9960,13000,7000,10000,10000.03,0.83,0,-139,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,959,16.96,1.20,12,0.05,589.00,8312.00,21750,20220725,-54.07,9870,20230622,1.22,13950,-28.39,20230208,9870,1.22,20230622,21750,-54.07,20220725,9870,1.22,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230628,141039,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10000,0,3,0.00,42842240,4284,29.00,10000,10050,9960,13000,7000,10000,10000.52,0.83,0,-173,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,960,16.98,1.20,12,0.04,589.00,8312.00,21750,20220725,-54.02,9870,20230622,1.32,13950,-28.32,20230208,9870,1.32,20230622,21750,-54.02,20220725,9870,1.32,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230628,131040,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10040,40,2,0.40,30982710,3099,20.98,10000,10050,9960,13000,7000,10000,9997.65,0.83,0,76,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,964,17.05,1.21,12,0.03,589.00,8312.00,21750,20220725,-53.84,9870,20230622,1.72,13950,-28.03,20230208,9870,1.72,20230622,21750,-53.84,20220725,9870,1.72,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230628,121051,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9990,-10,5,-0.10,25366420,2537,17.18,10000,10050,9960,13000,7000,10000,9998.59,0.83,0,67,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,959,16.96,1.20,12,0.03,589.00,8312.00,21750,20220725,-54.07,9870,20230622,1.22,13950,-28.39,20230208,9870,1.22,20230622,21750,-54.07,20220725,9870,1.22,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230628,111047,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9990,-10,5,-0.10,19850210,1986,13.45,10000,10050,9960,13000,7000,10000,9995.07,0.83,0,77,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,959,16.96,1.20,12,0.02,589.00,8312.00,21750,20220725,-54.07,9870,20230622,1.22,13950,-28.39,20230208,9870,1.22,20230622,21750,-54.07,20220725,9870,1.22,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230628,101047,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10030,30,2,0.30,17452280,1746,11.82,10000,10050,9960,13000,7000,10000,9995.58,0.83,0,228,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,963,17.03,1.21,12,0.02,589.00,8312.00,21750,20220725,-53.89,9870,20230622,1.62,13950,-28.10,20230208,9870,1.62,20230622,21750,-53.89,20220725,9870,1.62,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230628,091042,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10050,50,2,0.50,5210440,521,3.53,10000,10050,9990,13000,7000,10000,10000.84,0.83,0,152,10106,10052,9996,9942,9886,10055,9945,10,3000,100,6200,10,1,9603800,965,17.06,1.21,12,0.01,589.00,8312.00,21750,20220725,-53.79,9870,20230622,1.82,13950,-27.96,20230208,9870,1.82,20230622,21750,-53.79,20220725,9870,1.82,20230622,2.31,N,348030,100,9 억,,79404,N,N,0,N,00,N
|
|
20230627,161042,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10000,0,3,0.00,147357650,14771,238.97,10000,10050,9940,13000,7000,10000,9976.15,0.80,0,2635,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,960,16.98,1.20,12,0.15,589.00,8312.00,21750,20220725,-54.02,9870,20230622,1.32,13950,-28.32,20230208,9870,1.32,20230622,21750,-54.02,20220725,9870,1.32,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,151052,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10000,0,3,0.00,143090770,14344,232.07,10000,10050,9940,13000,7000,10000,9975.65,0.80,0,2635,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,960,16.98,1.20,12,0.15,589.00,8312.00,21750,20220725,-54.02,9870,20230622,1.32,13950,-28.32,20230208,9870,1.32,20230622,21750,-54.02,20220725,9870,1.32,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,141100,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9940,-60,5,-0.60,136967170,13729,222.12,10000,10050,9940,13000,7000,10000,9976.49,0.80,0,2634,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,955,16.88,1.20,12,0.14,589.00,8312.00,21750,20220725,-54.30,9870,20230622,0.71,13950,-28.75,20230208,9870,0.71,20230622,21750,-54.30,20220725,9870,0.71,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,131056,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9940,-60,5,-0.60,77636420,7766,125.64,10000,10050,9940,13000,7000,10000,9996.96,0.80,0,-101,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,955,16.88,1.20,12,0.08,589.00,8312.00,21750,20220725,-54.30,9870,20230622,0.71,13950,-28.75,20230208,9870,0.71,20230622,21750,-54.30,20220725,9870,0.71,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,121058,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10000,0,3,0.00,56579440,5657,91.52,10000,10050,9950,13000,7000,10000,10001.67,0.80,0,48,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,960,16.98,1.20,12,0.06,589.00,8312.00,21750,20220725,-54.02,9870,20230622,1.32,13950,-28.32,20230208,9870,1.32,20230622,21750,-54.02,20220725,9870,1.32,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,111108,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10050,50,2,0.50,52593860,5259,85.08,10000,10050,9950,13000,7000,10000,10000.73,0.80,0,83,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,965,17.06,1.21,12,0.05,589.00,8312.00,21750,20220725,-53.79,9870,20230622,1.82,13950,-27.96,20230208,9870,1.82,20230622,21750,-53.79,20220725,9870,1.82,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,101035,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,10010,10,2,0.10,26047770,2610,42.23,10000,10050,9950,13000,7000,10000,9979.99,0.80,0,1,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,961,16.99,1.20,12,0.03,589.00,8312.00,21750,20220725,-53.98,9870,20230622,1.42,13950,-28.24,20230208,9870,1.42,20230622,21750,-53.98,20220725,9870,1.42,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230627,091041,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9970,-30,5,-0.30,3533630,354,5.73,10000,10000,9950,13000,7000,10000,9982.01,0.80,0,30,10200,10100,10000,9900,9800,10150,9950,10,3000,100,6200,10,1,9603800,957,16.93,1.20,12,0.00,589.00,8312.00,21750,20220725,-54.16,9870,20230622,1.01,13950,-28.53,20230208,9870,1.01,20230622,21750,-54.16,20220725,9870,1.01,20230622,2.32,N,348030,100,9 억,,76386,N,N,0,N,00,N
|
|
20230626,161041,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10000,30,2,0.30,61652970,6181,75.05,9990,10100,9900,12960,6980,9970,9974.59,0.80,0,-575,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,960,16.98,1.20,12,0.06,589.00,8312.00,21750,20220725,-54.02,9870,20230622,1.32,13950,-28.32,20230208,9870,1.32,20230622,21750,-54.02,20220725,9870,1.32,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230626,151047,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9940,-30,5,-0.30,48675510,4882,59.28,9990,10100,9900,12960,6980,9970,9970.40,0.80,0,-492,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,955,16.88,1.20,12,0.05,589.00,8312.00,21750,20220725,-54.30,9870,20230622,0.71,13950,-28.75,20230208,9870,0.71,20230622,21750,-54.30,20220725,9870,0.71,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230626,141044,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9980,10,2,0.10,33990290,3406,41.36,9990,10100,9900,12960,6980,9970,9979.53,0.80,0,-492,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,958,16.94,1.20,12,0.04,589.00,8312.00,21750,20220725,-54.11,9870,20230622,1.11,13950,-28.46,20230208,9870,1.11,20230622,21750,-54.11,20220725,9870,1.11,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230626,121041,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9960,-10,5,-0.10,19901830,1996,24.24,9990,10100,9900,12960,6980,9970,9970.86,0.80,0,-456,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,957,16.91,1.20,12,0.02,589.00,8312.00,21750,20220725,-54.21,9870,20230622,0.91,13950,-28.60,20230208,9870,0.91,20230622,21750,-54.21,20220725,9870,0.91,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230626,111040,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9990,20,2,0.20,11721250,1176,14.28,9990,10100,9900,12960,6980,9970,9967.05,0.80,0,-427,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,959,16.96,1.20,12,0.01,589.00,8312.00,21750,20220725,-54.07,9870,20230622,1.22,13950,-28.39,20230208,9870,1.22,20230622,21750,-54.07,20220725,9870,1.22,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230626,101038,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10050,80,2,0.80,10131160,1017,12.35,9990,10100,9900,12960,6980,9970,9961.81,0.80,0,-404,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,965,17.06,1.21,12,0.01,589.00,8312.00,21750,20220725,-53.79,9870,20230622,1.82,13950,-27.96,20230208,9870,1.82,20230622,21750,-53.79,20220725,9870,1.82,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230626,091044,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9910,-60,5,-0.60,3133470,316,3.84,9990,9990,9900,12960,6980,9970,9916.04,0.80,0,-299,10363,10166,10053,9856,9743,10125,9815,10,2990,100,6180,10,1,9603800,952,16.83,1.19,12,0.00,589.00,8312.00,21750,20220725,-54.44,9870,20230622,0.41,13950,-28.96,20230208,9870,0.41,20230622,21750,-54.44,20220725,9870,0.41,20230622,2.30,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230623,185346,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9970,10,2,0.10,82276480,8236,62.07,9970,10250,9940,12940,6980,9960,9989.86,0.80,-2077,-2075,10366,10162,10016,9812,9666,10265,9915,10,2980,100,6170,10,1,9603800,957,16.93,1.20,12,0.09,589.00,8312.00,21750,20220725,-54.16,9870,20230622,1.01,13950,-28.53,20230208,9870,1.01,20230622,21750,-54.16,20220725,9870,1.01,20230622,2.26,N,348030,100,9 억,,76961,N,N,0,N,00,N
|
|
20230623,140840,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9980,20,2,0.20,61948080,6196,46.70,9970,10250,9960,12940,6980,9960,9998.08,0.82,0,-1671,10366,10162,10016,9812,9666,10265,9915,10,2980,100,6170,10,1,9603800,958,16.94,1.20,12,0.06,589.00,8312.00,21750,20220725,-54.11,9870,20230622,1.11,13950,-28.46,20230208,9870,1.11,20230622,21750,-54.11,20220725,9870,1.11,20230622,2.26,N,348030,100,9 억,,79038,N,N,0,N,00,N
|
|
20230622,160734,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9960,0,3,0.00,132979020,13269,89.69,9950,10220,9870,12940,6980,9960,10021.78,0.81,0,1547,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,957,16.91,1.20,12,0.14,589.00,8312.00,21750,20220725,-54.21,9870,20230622,0.91,13950,-28.60,20230208,9870,0.91,20230622,21750,-54.21,20220725,9870,0.91,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,150606,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10070,110,2,1.10,116910710,11659,78.80,9950,10220,9870,12940,6980,9960,10027.51,0.81,0,1621,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,967,17.10,1.21,12,0.12,589.00,8312.00,21750,20220725,-53.70,9870,20230622,2.03,13950,-27.81,20230208,9870,2.03,20230622,21750,-53.70,20220725,9870,2.03,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,140935,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10100,140,2,1.41,100850260,10056,67.97,9950,10220,9870,12940,6980,9960,10028.86,0.81,0,1496,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,970,17.15,1.22,12,0.10,589.00,8312.00,21750,20220725,-53.56,9870,20230622,2.33,13950,-27.60,20230208,9870,2.33,20230622,21750,-53.56,20220725,9870,2.33,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,130350,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10100,140,2,1.41,98287220,9802,66.25,9950,10220,9870,12940,6980,9960,10027.26,0.81,0,1562,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,970,17.15,1.22,12,0.10,589.00,8312.00,21750,20220725,-53.56,9870,20230622,2.33,13950,-27.60,20230208,9870,2.33,20230622,21750,-53.56,20220725,9870,2.33,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,120620,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10080,120,2,1.20,87228070,8706,58.84,9950,10220,9870,12940,6980,9960,10019.31,0.81,0,1494,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,968,17.11,1.21,12,0.09,589.00,8312.00,21750,20220725,-53.66,9870,20230622,2.13,13950,-27.74,20230208,9870,2.13,20230622,21750,-53.66,20220725,9870,2.13,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,110158,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10040,80,2,0.80,76115390,7605,51.40,9950,10040,9870,12940,6980,9960,10008.60,0.81,0,1113,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,964,17.05,1.21,12,0.08,589.00,8312.00,21750,20220725,-53.84,9870,20230622,1.72,13950,-28.03,20230208,9870,1.72,20230622,21750,-53.84,20220725,9870,1.72,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,100404,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10030,70,2,0.70,40120990,4019,27.16,9950,10040,9870,12940,6980,9960,9982.83,0.81,0,1114,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,963,17.03,1.21,12,0.04,589.00,8312.00,21750,20220725,-53.89,9870,20230622,1.62,13950,-28.10,20230208,9870,1.62,20230622,21750,-53.89,20220725,9870,1.62,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230622,090857,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9970,10,2,0.10,11877410,1195,8.08,9950,9980,9870,12940,6980,9960,9939.26,0.81,0,-434,10100,10030,9980,9910,9860,10020,9900,10,2980,100,6170,10,1,9603800,957,16.93,1.20,12,0.01,589.00,8312.00,21750,20220725,-54.16,9870,20230622,1.01,13950,-28.53,20230208,9870,1.01,20230622,21750,-54.16,20220725,9870,1.01,20230622,2.25,N,348030,100,9 억,,77892,N,N,195,N,00,N
|
|
20230621,160123,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9960,-80,5,-0.80,147001180,14736,56.53,9960,10050,9930,13050,7030,10040,9975.65,0.84,0,-2694,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,957,16.91,1.20,12,0.15,589.00,8312.00,21750,20220725,-54.21,9900,20221013,0.61,13950,-28.60,20230208,9900,0.61,20230620,21750,-54.21,20220725,9900,0.61,20221013,2.25,N,348030,100,9 억,,80657,N,N,195,N,00,N
|
|
20230621,150242,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9970,-70,5,-0.70,141696130,14203,54.49,9960,10050,9930,13050,7030,10040,9976.49,0.84,0,-2614,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,957,16.93,1.20,12,0.15,589.00,8312.00,21750,20220725,-54.16,9900,20221013,0.71,13950,-28.53,20230208,9900,0.71,20230620,21750,-54.16,20220725,9900,0.71,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230621,141016,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9990,-50,5,-0.50,94540260,9468,36.32,9960,10050,9950,13050,7030,10040,9985.24,0.84,0,-2465,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,959,16.96,1.20,12,0.10,589.00,8312.00,21750,20220725,-54.07,9900,20221013,0.91,13950,-28.39,20230208,9900,0.91,20230620,21750,-54.07,20220725,9900,0.91,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230621,130832,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10030,-10,5,-0.10,76118090,7621,29.24,9960,10050,9950,13050,7030,10040,9987.94,0.84,0,-1731,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,963,17.03,1.21,12,0.08,589.00,8312.00,21750,20220725,-53.89,9900,20221013,1.31,13950,-28.10,20230208,9900,1.31,20230620,21750,-53.89,20220725,9900,1.31,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230621,120339,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10040,0,3,0.00,66481520,6657,25.54,9960,10050,9950,13050,7030,10040,9986.71,0.84,0,-1296,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,964,17.05,1.21,12,0.07,589.00,8312.00,21750,20220725,-53.84,9900,20221013,1.41,13950,-28.03,20230208,9900,1.41,20230620,21750,-53.84,20220725,9900,1.41,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230621,110223,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10040,0,3,0.00,45360500,4544,17.43,9960,10040,9950,13050,7030,10040,9982.50,0.84,0,-1097,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,964,17.05,1.21,12,0.05,589.00,8312.00,21750,20220725,-53.84,9900,20221013,1.41,13950,-28.03,20230208,9900,1.41,20230620,21750,-53.84,20220725,9900,1.41,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230621,101009,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9970,-70,5,-0.70,31604740,3167,12.15,9960,10040,9950,13050,7030,10040,9979.39,0.84,0,-876,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,957,16.93,1.20,12,0.03,589.00,8312.00,21750,20220725,-54.16,9900,20221013,0.71,13950,-28.53,20230208,9900,0.71,20230620,21750,-54.16,20220725,9900,0.71,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230621,090150,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10030,-10,5,-0.10,577890,58,0.22,9960,10030,9960,13050,7030,10040,9963.62,0.84,0,-3,10333,10186,10043,9896,9753,10115,9825,10,3010,100,6220,10,1,9603800,963,17.03,1.21,12,0.00,589.00,8312.00,21750,20220725,-53.89,9900,20221013,1.31,13950,-28.10,20230208,9900,1.31,20230620,21750,-53.89,20220725,9900,1.31,20221013,2.25,N,348030,100,9 억,,80657,N,N,13,N,00,N
|
|
20230620,160301,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10040,-90,5,-0.89,261498260,26067,183.54,10130,10190,9900,13160,7100,10130,10031.77,0.84,0,-117,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,964,17.05,1.21,12,0.27,589.00,8312.00,21750,20220725,-53.84,9900,20230620,1.41,13950,-28.03,20230208,9900,1.41,20230620,21750,-53.84,20220725,9900,1.41,20230620,2.25,N,348030,100,9 억,,80770,N,N,13,N,00,N
|
|
20230620,150252,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10060,-70,5,-0.69,247695270,24688,173.83,10130,10190,9900,13160,7100,10130,10033.02,0.84,0,-52,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,966,17.08,1.21,12,0.26,589.00,8312.00,21750,20220725,-53.75,9900,20230620,1.62,13950,-27.89,20230208,9900,1.62,20230620,21750,-53.75,20220725,9900,1.62,20230620,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230620,140633,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10050,-80,5,-0.79,117306680,11654,82.06,10130,10190,9990,13160,7100,10130,10065.79,0.84,0,-663,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,965,17.06,1.21,12,0.12,589.00,8312.00,21750,20220725,-53.79,9900,20221013,1.52,13950,-27.96,20230208,9990,0.60,20230620,21750,-53.79,20220725,9900,1.52,20221013,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230620,130913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10060,-70,5,-0.69,110168460,10944,77.06,10130,10190,9990,13160,7100,10130,10066.56,0.84,0,-620,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,966,17.08,1.21,12,0.11,589.00,8312.00,21750,20220725,-53.75,9900,20221013,1.62,13950,-27.89,20230208,9990,0.70,20230620,21750,-53.75,20220725,9900,1.62,20221013,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230620,120306,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10020,-110,5,-1.09,100577150,9987,70.32,10130,10190,9990,13160,7100,10130,10070.81,0.84,0,-315,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,962,17.01,1.21,12,0.10,589.00,8312.00,21750,20220725,-53.93,9900,20221013,1.21,13950,-28.17,20230208,9990,0.30,20230620,21750,-53.93,20220725,9900,1.21,20221013,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230620,110133,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10070,-60,5,-0.59,88711080,8804,61.99,10130,10190,9990,13160,7100,10130,10076.22,0.84,0,-78,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,967,17.10,1.21,12,0.09,589.00,8312.00,21750,20220725,-53.70,9900,20221013,1.72,13950,-27.81,20230208,9990,0.80,20230620,21750,-53.70,20220725,9900,1.72,20221013,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230620,100646,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10180,50,2,0.49,20194670,1989,14.01,10130,10190,10130,13160,7100,10130,10153.18,0.84,0,-9,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,978,17.28,1.22,12,0.02,589.00,8312.00,21750,20220725,-53.20,9900,20221013,2.83,13950,-27.03,20230208,10010,1.70,20230516,21750,-53.20,20220725,9900,2.83,20221013,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230620,091007,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10130,0,3,0.00,3597690,355,2.50,10130,10160,10130,13160,7100,10130,10134.34,0.84,0,18,10456,10292,10206,10042,9956,10250,10000,10,3030,100,6280,10,1,9603800,973,17.20,1.22,12,0.00,589.00,8312.00,21750,20220725,-53.43,9900,20221013,2.32,13950,-27.38,20230208,10010,1.20,20230516,21750,-53.43,20220725,9900,2.32,20221013,2.25,N,348030,100,9 억,,80770,N,N,4,N,00,N
|
|
20230619,160320,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10130,-260,5,-2.50,143696300,14064,205.46,10260,10370,10120,13500,7280,10390,10217.33,0.89,0,-4783,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,973,17.20,1.22,12,0.15,589.00,8312.00,21750,20220725,-53.43,9900,20221013,2.32,13950,-27.38,20230208,10010,1.20,20230516,21750,-53.43,20220725,9900,2.32,20221013,2.25,N,348030,100,9 억,,85653,N,N,4,N,00,N
|
|
20230619,150949,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10190,-200,5,-1.92,126842030,12401,181.17,10260,10370,10140,13500,7280,10390,10228.37,0.89,0,-4593,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,979,17.30,1.23,12,0.13,589.00,8312.00,21750,20220725,-53.15,9900,20221013,2.93,13950,-26.95,20230208,10010,1.80,20230516,21750,-53.15,20220725,9900,2.93,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230619,140516,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10170,-220,5,-2.12,112111850,10953,160.01,10260,10370,10140,13500,7280,10390,10235.72,0.89,0,-4277,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,977,17.27,1.22,12,0.11,589.00,8312.00,21750,20220725,-53.24,9900,20221013,2.73,13950,-27.10,20230208,10010,1.60,20230516,21750,-53.24,20220725,9900,2.73,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230619,130902,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10230,-160,5,-1.54,86662630,8456,123.54,10260,10370,10160,13500,7280,10390,10248.66,0.89,0,-2978,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,982,17.37,1.23,12,0.09,589.00,8312.00,21750,20220725,-52.97,9900,20221013,3.33,13950,-26.67,20230208,10010,2.20,20230516,21750,-52.97,20220725,9900,3.33,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230619,120541,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10280,-110,5,-1.06,64879390,6322,92.36,10260,10370,10200,13500,7280,10390,10262.48,0.89,0,-2283,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,987,17.45,1.24,12,0.07,589.00,8312.00,21750,20220725,-52.74,9900,20221013,3.84,13950,-26.31,20230208,10010,2.70,20230516,21750,-52.74,20220725,9900,3.84,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230619,110616,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10260,-130,5,-1.25,61910700,6032,88.12,10260,10370,10200,13500,7280,10390,10263.71,0.89,0,-2240,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,985,17.42,1.23,12,0.06,589.00,8312.00,21750,20220725,-52.83,9900,20221013,3.64,13950,-26.45,20230208,10010,2.50,20230516,21750,-52.83,20220725,9900,3.64,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230619,100318,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10250,-140,5,-1.35,41031050,4006,58.52,10260,10370,10200,13500,7280,10390,10242.40,0.89,0,-1386,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,984,17.40,1.23,12,0.04,589.00,8312.00,21750,20220725,-52.87,9900,20221013,3.54,13950,-26.52,20230208,10010,2.40,20230516,21750,-52.87,20220725,9900,3.54,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230619,090419,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10370,-20,5,-0.19,5838710,569,8.31,10260,10370,10260,13500,7280,10390,10261.35,0.89,0,65,10543,10466,10323,10246,10103,10505,10285,10,3110,100,6440,10,1,9603800,996,17.61,1.25,12,0.01,589.00,8312.00,21750,20220725,-52.32,9900,20221013,4.75,13950,-25.66,20230208,10010,3.60,20230516,21750,-52.32,20220725,9900,4.75,20221013,2.25,N,348030,100,9 억,,85653,N,N,2,N,00,N
|
|
20230616,160713,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10390,210,2,2.06,70607490,6845,76.34,10180,10400,10180,13230,7130,10180,10315.19,0.88,0,2511,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,998,17.64,1.25,12,0.07,589.00,8312.00,21750,20220725,-52.23,9900,20221013,4.95,13950,-25.52,20230208,10010,3.80,20230516,21750,-52.23,20220725,9900,4.95,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,150839,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10340,160,2,1.57,68058800,6599,73.59,10180,10400,10180,13230,7130,10180,10313.50,0.88,0,2527,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,993,17.56,1.24,12,0.07,589.00,8312.00,21750,20220725,-52.46,9900,20221013,4.44,13950,-25.88,20230208,10010,3.30,20230516,21750,-52.46,20220725,9900,4.44,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,140636,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10340,160,2,1.57,58877550,5710,63.68,10180,10400,10180,13230,7130,10180,10311.30,0.88,0,2697,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,993,17.56,1.24,12,0.06,589.00,8312.00,21750,20220725,-52.46,9900,20221013,4.44,13950,-25.88,20230208,10010,3.30,20230516,21750,-52.46,20220725,9900,4.44,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,130159,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10370,190,2,1.87,54981480,5334,59.48,10180,10400,10180,13230,7130,10180,10307.74,0.88,0,2902,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,996,17.61,1.25,12,0.06,589.00,8312.00,21750,20220725,-52.32,9900,20221013,4.75,13950,-25.66,20230208,10010,3.60,20230516,21750,-52.32,20220725,9900,4.75,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,120633,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10380,200,2,1.96,53811120,5221,58.22,10180,10400,10180,13230,7130,10180,10306.67,0.88,0,2880,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,997,17.62,1.25,12,0.05,589.00,8312.00,21750,20220725,-52.28,9900,20221013,4.85,13950,-25.59,20230208,10010,3.70,20230516,21750,-52.28,20220725,9900,4.85,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,110131,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10400,220,2,2.16,43068910,4180,46.62,10180,10400,10180,13230,7130,10180,10303.57,0.88,0,2314,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,999,17.66,1.25,12,0.04,589.00,8312.00,21750,20220725,-52.18,9900,20221013,5.05,13950,-25.45,20230208,10010,3.90,20230516,21750,-52.18,20220725,9900,5.05,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,100721,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10240,60,2,0.59,27392630,2667,29.74,10180,10350,10180,13230,7130,10180,10270.95,0.88,0,1363,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,983,17.39,1.23,12,0.03,589.00,8312.00,21750,20220725,-52.92,9900,20221013,3.43,13950,-26.59,20230208,10010,2.30,20230516,21750,-52.92,20220725,9900,3.43,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230616,090125,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10180,0,3,0.00,8093100,795,8.87,10180,10180,10180,13230,7130,10180,10180.00,0.88,0,508,10333,10256,10173,10096,10013,10260,10100,10,3050,100,6310,10,1,9603800,978,17.28,1.22,12,0.01,589.00,8312.00,21750,20220725,-53.20,9900,20221013,2.83,13950,-27.03,20230208,10010,1.70,20230516,21750,-53.20,20220725,9900,2.83,20221013,2.27,N,348030,100,9 억,,84192,N,N,2,N,00,N
|
|
20230615,150628,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10180,-10,5,-0.10,86596050,8542,53.22,10180,10250,10090,13240,7140,10190,10137.68,0.92,0,-3973,10583,10386,10283,10086,9983,10335,10035,10,3050,100,6310,10,1,9603800,978,17.28,1.22,12,0.09,589.00,8312.00,21750,20220725,-53.20,9900,20221013,2.83,13950,-27.03,20230208,10010,1.70,20230516,21750,-53.20,20220725,9900,2.83,20221013,2.26,N,348030,100,9 억,,88616,N,N,0,N,00,N
|
|
20230615,141034,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10180,-10,5,-0.10,68579160,6761,42.12,10180,10250,10090,13240,7140,10190,10143.35,0.92,0,-3312,10583,10386,10283,10086,9983,10335,10035,10,3050,100,6310,10,1,9603800,978,17.28,1.22,12,0.07,589.00,8312.00,21750,20220725,-53.20,9900,20221013,2.83,13950,-27.03,20230208,10010,1.70,20230516,21750,-53.20,20220725,9900,2.83,20221013,2.26,N,348030,100,9 억,,88616,N,N,0,N,00,N
|
|
20230615,130309,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10180,-10,5,-0.10,65989690,6506,40.53,10180,10250,10090,13240,7140,10190,10142.90,0.92,0,-3134,10583,10386,10283,10086,9983,10335,10035,10,3050,100,6310,10,1,9603800,978,17.28,1.22,12,0.07,589.00,8312.00,21750,20220725,-53.20,9900,20221013,2.83,13950,-27.03,20230208,10010,1.70,20230516,21750,-53.20,20220725,9900,2.83,20221013,2.26,N,348030,100,9 억,,88616,N,N,0,N,00,N
|
|
20230615,120610,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10140,-50,5,-0.49,60958040,6011,37.45,10180,10250,10090,13240,7140,10190,10141.08,0.92,0,-2966,10583,10386,10283,10086,9983,10335,10035,10,3050,100,6310,10,1,9603800,974,17.22,1.22,12,0.06,589.00,8312.00,21750,20220725,-53.38,9900,20221013,2.42,13950,-27.31,20230208,10010,1.30,20230516,21750,-53.38,20220725,9900,2.42,20221013,2.26,N,348030,100,9 억,,88616,N,N,0,N,00,N
|
|
20230615,110535,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10160,-30,5,-0.29,27879260,2741,17.08,10180,10250,10130,13240,7140,10190,10171.20,0.92,0,-1563,10583,10386,10283,10086,9983,10335,10035,10,3050,100,6310,10,1,9603800,976,17.25,1.22,12,0.03,589.00,8312.00,21750,20220725,-53.29,9900,20221013,2.63,13950,-27.17,20230208,10010,1.50,20230516,21750,-53.29,20220725,9900,2.63,20221013,2.26,N,348030,100,9 억,,88616,N,N,0,N,00,N
|
|
20230611,184505,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10480,10,2,0.10,153157610,14499,184.44,10400,10780,10400,13610,7330,10470,10563.84,0.97,1442,-4584,10803,10636,10543,10376,10283,10590,10330,10,3140,100,6490,10,1,9603800,1006,17.79,1.26,12,0.15,589.00,8312.00,21750,20220725,-51.82,9900,20221013,5.86,13950,-24.87,20230208,10010,4.70,20230516,21750,-51.82,20220725,9900,5.86,20221013,2.23,N,348030,100,9 억,,92790,N,N,0,N,00,N
|