170 lines
73 KiB
CSV
170 lines
73 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
|
|
20230731,161147,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9260,290,2,3.23,127163260,13963,93.93,8980,9310,8830,11660,6280,8970,9107.01,0.30,0,1669,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,889,15.72,1.11,12,0.15,589.00,8312.00,20550,20220728,-54.94,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.48,N,348030,100,9 억,,28774,N,N,11,N,00,N
|
|
20230731,151145,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9270,300,2,3.34,121209530,13320,89.61,8980,9310,8830,11660,6280,8970,9099.81,0.30,0,1669,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,890,15.74,1.12,12,0.14,589.00,8312.00,20550,20220728,-54.89,8400,20230727,10.36,13950,-33.55,20230208,8400,10.36,20230727,19550,-52.58,20220809,8400,10.36,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230731,141152,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9300,330,2,3.68,104059750,11466,77.13,8980,9310,8830,11660,6280,8970,9075.51,0.30,0,2069,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,893,15.79,1.12,12,0.12,589.00,8312.00,20550,20220728,-54.74,8400,20230727,10.71,13950,-33.33,20230208,8400,10.71,20230727,19550,-52.43,20220809,8400,10.71,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230731,131155,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9260,290,2,3.23,87251370,9651,64.92,8980,9260,8830,11660,6280,8970,9040.66,0.30,0,1800,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,889,15.72,1.11,12,0.10,589.00,8312.00,20550,20220728,-54.94,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230731,121202,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9260,290,2,3.23,82086860,9093,61.17,8980,9260,8830,11660,6280,8970,9027.48,0.30,0,1800,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,889,15.72,1.11,12,0.09,589.00,8312.00,20550,20220728,-54.94,8400,20230727,10.24,13950,-33.62,20230208,8400,10.24,20230727,19550,-52.63,20220809,8400,10.24,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230731,111204,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9220,250,2,2.79,72127390,8013,53.91,8980,9220,8830,11660,6280,8970,9001.30,0.30,0,1854,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,885,15.65,1.11,12,0.08,589.00,8312.00,20550,20220728,-55.13,8400,20230727,9.76,13950,-33.91,20230208,8400,9.76,20230727,19550,-52.84,20220809,8400,9.76,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230731,101201,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9050,80,2,0.89,49418140,5505,37.03,8980,9110,8830,11660,6280,8970,8976.96,0.30,0,1169,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,869,15.37,1.09,12,0.06,589.00,8312.00,20550,20220728,-55.96,8400,20230727,7.74,13950,-35.13,20230208,8400,7.74,20230727,19550,-53.71,20220809,8400,7.74,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230731,091149,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8980,10,2,0.11,350220,39,0.26,8980,8980,8980,11660,6280,8970,8980.00,0.30,0,0,9250,9110,8860,8720,8470,9180,8790,10,2690,100,5740,10,1,9603800,862,15.25,1.08,12,0.00,589.00,8312.00,20550,20220728,-56.30,8400,20230727,6.90,13950,-35.63,20230208,8400,6.90,20230727,19550,-54.07,20220809,8400,6.90,20230727,2.48,N,348030,100,9 억,,28774,N,N,1,N,00,N
|
|
20230728,161151,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8970,200,2,2.28,130887720,14865,57.89,8610,9000,8610,11400,6140,8770,8804.93,0.26,0,3440,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,861,15.23,1.08,12,0.15,589.00,8312.00,20550,20220728,-56.35,8400,20230727,6.79,13950,-35.70,20230208,8400,6.79,20230727,20550,-56.35,20220728,8400,6.79,20230727,2.71,N,348030,100,9 억,,25274,N,N,1,N,00,N
|
|
20230728,151148,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8960,190,2,2.17,125361550,14248,55.49,8610,9000,8610,11400,6140,8770,8798.54,0.26,0,3697,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,861,15.21,1.08,12,0.15,589.00,8312.00,20550,20220728,-56.40,8400,20230727,6.67,13950,-35.77,20230208,8400,6.67,20230727,20550,-56.40,20220728,8400,6.67,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230728,141147,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8890,120,2,1.37,110250080,12557,48.90,8610,8890,8610,11400,6140,8770,8779.97,0.26,0,3872,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,854,15.09,1.07,12,0.13,589.00,8312.00,20550,20220728,-56.74,8400,20230727,5.83,13950,-36.27,20230208,8400,5.83,20230727,20550,-56.74,20220728,8400,5.83,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230728,131150,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8850,80,2,0.91,96918330,11053,43.04,8610,8860,8610,11400,6140,8770,8768.51,0.26,0,3528,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,850,15.03,1.06,12,0.12,589.00,8312.00,20550,20220728,-56.93,8400,20230727,5.36,13950,-36.56,20230208,8400,5.36,20230727,20550,-56.93,20220728,8400,5.36,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230728,121148,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8780,10,2,0.11,51137180,5864,22.84,8610,8810,8610,11400,6140,8770,8720.53,0.26,0,887,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,843,14.91,1.06,12,0.06,589.00,8312.00,20550,20220728,-57.27,8400,20230727,4.52,13950,-37.06,20230208,8400,4.52,20230727,20550,-57.27,20220728,8400,4.52,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230728,111154,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8790,20,2,0.23,49544010,5682,22.13,8610,8810,8610,11400,6140,8770,8719.47,0.26,0,881,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,844,14.92,1.06,12,0.06,589.00,8312.00,20550,20220728,-57.23,8400,20230727,4.64,13950,-36.99,20230208,8400,4.64,20230727,20550,-57.23,20220728,8400,4.64,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230728,101145,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8760,-10,5,-0.11,28343570,3255,12.68,8610,8810,8610,11400,6140,8770,8707.70,0.26,0,634,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,841,14.87,1.05,12,0.03,589.00,8312.00,20550,20220728,-57.37,8400,20230727,4.29,13950,-37.20,20230208,8400,4.29,20230727,20550,-57.37,20220728,8400,4.29,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230728,091154,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8710,-60,5,-0.68,15249980,1762,6.86,8610,8810,8610,11400,6140,8770,8654.93,0.26,0,650,9136,8952,8676,8492,8216,9045,8585,10,2630,100,5610,10,1,9603800,836,14.79,1.05,12,0.02,589.00,8312.00,20550,20220728,-57.62,8400,20230727,3.69,13950,-37.56,20230208,8400,3.69,20230727,20550,-57.62,20220728,8400,3.69,20230727,2.71,N,348030,100,9 억,,25274,N,N,0,N,00,N
|
|
20230727,161144,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8770,320,2,3.79,221762740,25668,24.88,8430,8860,8400,10980,5920,8450,8639.32,0.24,-6334,1748,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,842,14.89,1.06,12,0.27,589.00,8312.00,20550,20220728,-57.32,8400,20230727,4.40,13950,-37.13,20230208,8400,4.40,20230727,20550,-57.32,20220728,8400,4.40,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,151145,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8770,320,2,3.79,206082900,23876,23.14,8430,8860,8400,10980,5920,8450,8631.38,0.24,-6334,1770,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,842,14.89,1.06,12,0.25,589.00,8312.00,20550,20220728,-57.32,8400,20230727,4.40,13950,-37.13,20230208,8400,4.40,20230727,20550,-57.32,20220728,8400,4.40,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,141140,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8720,270,2,3.20,185676880,21541,20.88,8430,8860,8400,10980,5920,8450,8619.70,0.24,-6334,1858,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,837,14.80,1.05,12,0.22,589.00,8312.00,20550,20220728,-57.57,8400,20230727,3.81,13950,-37.49,20230208,8400,3.81,20230727,20550,-57.57,20220728,8400,3.81,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,131138,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8750,300,2,3.55,169060250,19634,19.03,8430,8860,8400,10980,5920,8450,8610.59,0.24,-6334,1897,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,840,14.86,1.05,12,0.20,589.00,8312.00,20550,20220728,-57.42,8400,20230727,4.17,13950,-37.28,20230208,8400,4.17,20230727,20550,-57.42,20220728,8400,4.17,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,121142,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8730,280,2,3.31,166547730,19347,18.75,8430,8860,8400,10980,5920,8450,8608.45,0.24,-6334,1729,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,838,14.82,1.05,12,0.20,589.00,8312.00,20550,20220728,-57.52,8400,20230727,3.93,13950,-37.42,20230208,8400,3.93,20230727,20550,-57.52,20220728,8400,3.93,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,111144,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8770,320,2,3.79,150626300,17541,17.00,8430,8800,8400,10980,5920,8450,8587.10,0.24,-6334,2778,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,842,14.89,1.06,12,0.18,589.00,8312.00,20550,20220728,-57.32,8400,20230727,4.40,13950,-37.13,20230208,8400,4.40,20230727,20550,-57.32,20220728,8400,4.40,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,101141,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8780,330,2,3.91,128859300,15042,14.58,8430,8800,8400,10980,5920,8450,8566.63,0.24,-6334,1926,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,843,14.91,1.06,12,0.16,589.00,8312.00,20550,20220728,-57.27,8400,20230727,4.52,13950,-37.06,20230208,8400,4.52,20230727,20550,-57.27,20220728,8400,4.52,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230727,091139,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8570,120,2,1.42,49496380,5827,5.65,8430,8670,8400,10980,5920,8450,8494.32,0.24,-6334,1139,9903,9176,8793,8066,7683,8985,7875,10,2530,100,5400,10,1,9603800,823,14.55,1.03,12,0.06,589.00,8312.00,20550,20220728,-58.30,8400,20230727,2.02,13950,-38.57,20230208,8400,2.02,20230727,20550,-58.30,20220728,8400,2.02,20230727,2.72,N,348030,100,9 억,,23402,N,N,0,N,00,N
|
|
20230726,161138,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8450,-970,5,-10.30,886552560,101779,301.17,9300,9520,8410,12240,6600,9420,8710.36,0.31,0,-6007,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,812,14.35,1.02,12,1.06,589.00,8312.00,21750,20220725,-61.15,8410,20230726,0.48,13950,-39.43,20230208,8410,0.48,20230726,20550,-58.88,20220728,8410,0.48,20230726,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,151144,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8460,-960,5,-10.19,827229260,94766,280.42,9300,9520,8410,12240,6600,9420,8728.67,0.31,0,-6363,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,812,14.36,1.02,12,0.99,589.00,8312.00,21750,20220725,-61.10,8410,20230726,0.59,13950,-39.35,20230208,8410,0.59,20230726,20550,-58.83,20220728,8410,0.59,20230726,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,141134,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8500,-920,5,-9.77,673354430,76669,226.87,9300,9520,8490,12240,6600,9420,8782.04,0.31,0,-5059,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,816,14.43,1.02,12,0.80,589.00,8312.00,21750,20220725,-60.92,8490,20230726,0.12,13950,-39.07,20230208,8490,0.12,20230726,20550,-58.64,20220728,8490,0.12,20230726,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,131130,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8600,-820,5,-8.70,554328980,62761,185.72,9300,9520,8570,12240,6600,9420,8831.73,0.31,0,-2394,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,826,14.60,1.03,12,0.65,589.00,8312.00,21750,20220725,-60.46,8570,20230726,0.35,13950,-38.35,20230208,8570,0.35,20230726,20550,-58.15,20220728,8570,0.35,20230726,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,121135,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8750,-670,5,-7.11,417634330,46981,139.02,9300,9520,8710,12240,6600,9420,8888.65,0.31,0,800,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,840,14.86,1.05,12,0.49,589.00,8312.00,21750,20220725,-59.77,8710,20230726,0.46,13950,-37.28,20230208,8710,0.46,20230726,20550,-57.42,20220728,8710,0.46,20230726,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,111129,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8770,-650,5,-6.90,341089590,38225,113.11,9300,9520,8710,12240,6600,9420,8922.31,0.31,0,442,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,842,14.89,1.06,12,0.40,589.00,8312.00,21750,20220725,-59.68,8710,20230726,0.69,13950,-37.13,20230208,8710,0.69,20230726,20550,-57.32,20220728,8710,0.69,20230726,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,101138,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,8910,-510,5,-5.41,163032580,17985,53.22,9300,9520,8850,12240,6600,9420,9063.55,0.31,0,-402,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,856,15.13,1.07,12,0.19,589.00,8312.00,21750,20220725,-59.03,8760,20230710,1.71,13950,-36.13,20230208,8760,1.71,20230710,20550,-56.64,20220728,8760,1.71,20230710,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230726,091132,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9300,-120,5,-1.27,16070350,1725,5.10,9300,9520,9210,12240,6600,9420,9311.82,0.31,0,-188,10160,9790,9600,9230,9040,9695,9135,10,2820,100,6020,10,1,9603800,893,15.79,1.12,12,0.02,589.00,8312.00,21750,20220725,-57.24,8760,20230710,6.16,13950,-33.33,20230208,8760,6.16,20230710,20550,-54.74,20220728,8760,6.16,20230710,2.74,N,348030,100,9 억,,29736,N,N,1,N,00,N
|
|
20230725,161129,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9420,-630,5,-6.27,319321280,33150,109.16,9910,9970,9410,13060,7040,10050,9632.83,0.35,0,-3588,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,905,15.99,1.13,12,0.35,589.00,8312.00,21750,20220725,-56.69,8760,20230710,7.53,13950,-32.47,20230208,8760,7.53,20230710,21750,-56.69,20220725,8760,7.53,20230710,2.76,N,348030,100,9 억,,33507,N,N,1,N,00,N
|
|
20230725,151117,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9450,-600,5,-5.97,293433060,30403,100.11,9910,9970,9430,13060,7040,10050,9651.45,0.35,0,-3397,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,908,16.04,1.14,12,0.32,589.00,8312.00,21750,20220725,-56.55,8760,20230710,7.88,13950,-32.26,20230208,8760,7.88,20230710,21750,-56.55,20220725,8760,7.88,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230725,141115,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9610,-440,5,-4.38,221257260,22802,75.08,9910,9970,9480,13060,7040,10050,9703.41,0.35,0,-2807,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,923,16.32,1.16,12,0.24,589.00,8312.00,21750,20220725,-55.82,8760,20230710,9.70,13950,-31.11,20230208,8760,9.70,20230710,21750,-55.82,20220725,8760,9.70,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230725,131126,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9600,-450,5,-4.48,202554330,20862,68.70,9910,9970,9480,13060,7040,10050,9709.25,0.35,0,-2509,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,922,16.30,1.15,12,0.22,589.00,8312.00,21750,20220725,-55.86,8760,20230710,9.59,13950,-31.18,20230208,8760,9.59,20230710,21750,-55.86,20220725,8760,9.59,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230725,121125,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9610,-440,5,-4.38,161528480,16564,54.54,9910,9970,9600,13060,7040,10050,9751.78,0.35,0,-2326,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,923,16.32,1.16,12,0.17,589.00,8312.00,21750,20220725,-55.82,8760,20230710,9.70,13950,-31.11,20230208,8760,9.70,20230710,21750,-55.82,20220725,8760,9.70,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230725,111122,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9690,-360,5,-3.58,125159810,12795,42.13,9910,9970,9670,13060,7040,10050,9781.93,0.35,0,-1034,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,931,16.45,1.17,12,0.13,589.00,8312.00,21750,20220725,-55.45,8760,20230710,10.62,13950,-30.54,20230208,8760,10.62,20230710,21750,-55.45,20220725,8760,10.62,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230725,101123,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9700,-350,5,-3.48,110599220,11297,37.20,9910,9970,9670,13060,7040,10050,9790.14,0.35,0,-811,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,932,16.47,1.17,12,0.12,589.00,8312.00,21750,20220725,-55.40,8760,20230710,10.73,13950,-30.47,20230208,8760,10.73,20230710,21750,-55.40,20220725,8760,10.73,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230725,091120,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9820,-230,5,-2.29,16721260,1688,5.56,9910,9970,9810,13060,7040,10050,9905.96,0.35,0,-107,10270,10160,9940,9830,9610,10215,9885,10,3010,100,6430,10,1,9603800,943,16.67,1.18,12,0.02,589.00,8312.00,21750,20220725,-54.85,8760,20230710,12.10,13950,-29.61,20230208,8760,12.10,20230710,21750,-54.85,20220725,8760,12.10,20230710,2.76,N,348030,100,9 억,,33507,N,N,0,N,00,N
|
|
20230724,161122,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10050,10,2,0.10,300338370,30333,41.03,9900,10050,9720,13050,7030,10040,9901.35,0.36,0,-687,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,965,17.06,1.21,12,0.32,589.00,8312.00,21750,20220725,-53.79,8760,20230710,14.73,13950,-27.96,20230208,8760,14.73,20230710,21750,-53.79,20220725,8760,14.73,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,151117,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10000,-40,5,-0.40,285079180,28812,38.97,9900,10050,9720,13050,7030,10040,9894.46,0.36,0,-613,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,960,16.98,1.20,12,0.30,589.00,8312.00,21750,20220725,-54.02,8760,20230710,14.16,13950,-28.32,20230208,8760,14.16,20230710,21750,-54.02,20220725,8760,14.16,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,141115,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10040,0,3,0.00,244184000,24724,33.44,9900,10040,9720,13050,7030,10040,9876.40,0.36,0,-568,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,964,17.05,1.21,12,0.26,589.00,8312.00,21750,20220725,-53.84,8760,20230710,14.61,13950,-28.03,20230208,8760,14.61,20230710,21750,-53.84,20220725,8760,14.61,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,131117,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9940,-100,5,-1.00,206939670,20996,28.40,9900,10000,9720,13050,7030,10040,9856.15,0.36,0,-82,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,955,16.88,1.20,12,0.22,589.00,8312.00,21750,20220725,-54.30,8760,20230710,13.47,13950,-28.75,20230208,8760,13.47,20230710,21750,-54.30,20220725,8760,13.47,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,121119,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9790,-250,5,-2.49,195256370,19814,26.80,9900,10000,9720,13050,7030,10040,9854.47,0.36,0,-98,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,940,16.62,1.18,12,0.21,589.00,8312.00,21750,20220725,-54.99,8760,20230710,11.76,13950,-29.82,20230208,8760,11.76,20230710,21750,-54.99,20220725,8760,11.76,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,111122,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9800,-240,5,-2.39,148480320,15030,20.33,9900,10000,9790,13050,7030,10040,9878.93,0.36,0,-207,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,941,16.64,1.18,12,0.16,589.00,8312.00,21750,20220725,-54.94,8760,20230710,11.87,13950,-29.75,20230208,8760,11.87,20230710,21750,-54.94,20220725,8760,11.87,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,101111,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9930,-110,5,-1.10,74846380,7545,10.21,9900,10000,9880,13050,7030,10040,9920.00,0.36,0,161,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,954,16.86,1.19,12,0.08,589.00,8312.00,21750,20220725,-54.34,8760,20230710,13.36,13950,-28.82,20230208,8760,13.36,20230710,21750,-54.34,20220725,8760,13.36,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230724,091119,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9960,-80,5,-0.80,37319030,3765,5.09,9900,10000,9880,13050,7030,10040,9912.09,0.36,0,331,10920,10480,10260,9820,9600,10370,9710,10,3010,100,6420,10,1,9603800,957,16.91,1.20,12,0.04,589.00,8312.00,21750,20220725,-54.21,8760,20230710,13.70,13950,-28.60,20230208,8760,13.70,20230710,21750,-54.21,20220725,8760,13.70,20230710,2.69,N,348030,100,9 억,,34195,N,N,5,N,00,N
|
|
20230721,161106,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10040,-370,5,-3.55,740834440,71785,18.81,10420,10700,10040,13530,7290,10410,10320.85,0.33,0,2293,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,964,17.05,1.21,12,0.75,589.00,8312.00,21750,20220725,-53.84,8760,20230710,14.61,13950,-28.03,20230208,8760,14.61,20230710,21750,-53.84,20220725,8760,14.61,20230710,2.67,N,348030,100,9 억,,32142,N,N,5,N,00,N
|
|
20230721,151109,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10100,-310,5,-2.98,653127940,63061,16.53,10420,10700,10100,13530,7290,10410,10357.08,0.33,0,1723,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,970,17.15,1.22,12,0.66,589.00,8312.00,21750,20220725,-53.56,8760,20230710,15.30,13950,-27.60,20230208,8760,15.30,20230710,21750,-53.56,20220725,8760,15.30,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230721,141104,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10200,-210,5,-2.02,535467070,51464,13.49,10420,10700,10190,13530,7290,10410,10404.69,0.33,0,1232,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,980,17.32,1.23,12,0.54,589.00,8312.00,21750,20220725,-53.10,8760,20230710,16.44,13950,-26.88,20230208,8760,16.44,20230710,21750,-53.10,20220725,8760,16.44,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230721,131109,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10270,-140,5,-1.34,486073770,46627,12.22,10420,10700,10200,13530,7290,10410,10424.73,0.33,0,1624,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,986,17.44,1.24,12,0.49,589.00,8312.00,21750,20220725,-52.78,8760,20230710,17.24,13950,-26.38,20230208,8760,17.24,20230710,21750,-52.78,20220725,8760,17.24,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230721,121122,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10280,-130,5,-1.25,466793440,44747,11.73,10420,10700,10200,13530,7290,10410,10431.84,0.33,0,1861,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,987,17.45,1.24,12,0.47,589.00,8312.00,21750,20220725,-52.74,8760,20230710,17.35,13950,-26.31,20230208,8760,17.35,20230710,21750,-52.74,20220725,8760,17.35,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230721,111119,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10250,-160,5,-1.54,438827290,42017,11.01,10420,10700,10200,13530,7290,10410,10444.04,0.33,0,1852,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,984,17.40,1.23,12,0.44,589.00,8312.00,21750,20220725,-52.87,8760,20230710,17.01,13950,-26.52,20230208,8760,17.01,20230710,21750,-52.87,20220725,8760,17.01,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230721,101117,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10310,-100,5,-0.96,394910880,37733,9.89,10420,10700,10200,13530,7290,10410,10465.93,0.33,0,340,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,990,17.50,1.24,12,0.39,589.00,8312.00,21750,20220725,-52.60,8760,20230710,17.69,13950,-26.09,20230208,8760,17.69,20230710,21750,-52.60,20220725,8760,17.69,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230721,091114,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10540,130,2,1.25,43352180,4165,1.09,10420,10540,10300,13530,7290,10410,10408.69,0.33,0,454,11530,10970,10600,10040,9670,11250,10320,10,3120,100,6660,10,1,9603800,1012,17.89,1.27,12,0.04,589.00,8312.00,21750,20220725,-51.54,8760,20230710,20.32,13950,-24.44,20230208,8760,20.32,20230710,21750,-51.54,20220725,8760,20.32,20230710,2.67,N,348030,100,9 억,,32142,N,N,46,N,00,N
|
|
20230720,161102,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10410,210,2,2.06,4120840110,380130,894.84,10230,11160,10230,13260,7140,10200,10840.61,0.32,0,3671,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1000,17.67,1.25,12,3.96,589.00,8312.00,21750,20220725,-52.14,8760,20230710,18.84,13950,-25.38,20230208,8760,18.84,20230710,21750,-52.14,20220725,8760,18.84,20230710,2.68,N,348030,100,9 억,,30722,N,N,46,N,00,N
|
|
20230720,151103,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10510,310,2,3.04,4048268940,373178,878.48,10230,11160,10230,13260,7140,10200,10848.09,0.32,0,3262,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1009,17.84,1.26,12,3.89,589.00,8312.00,21750,20220725,-51.68,8760,20230710,19.98,13950,-24.66,20230208,8760,19.98,20230710,21750,-51.68,20220725,8760,19.98,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230720,141101,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10500,300,2,2.94,3962813900,365034,859.31,10230,11160,10230,13260,7140,10200,10856.01,0.32,0,3693,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1008,17.83,1.26,12,3.80,589.00,8312.00,21750,20220725,-51.72,8760,20230710,19.86,13950,-24.73,20230208,8760,19.86,20230710,21750,-51.72,20220725,8760,19.86,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230720,131103,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10540,340,2,3.33,3847014240,354030,833.40,10230,11160,10230,13260,7140,10200,10866.35,0.32,0,3072,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1012,17.89,1.27,12,3.69,589.00,8312.00,21750,20220725,-51.54,8760,20230710,20.32,13950,-24.44,20230208,8760,20.32,20230710,21750,-51.54,20220725,8760,20.32,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230720,121111,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10790,590,2,5.78,3232161190,296442,697.84,10230,11160,10230,13260,7140,10200,10903.18,0.32,0,581,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1036,18.32,1.30,12,3.09,589.00,8312.00,21750,20220725,-50.39,8760,20230710,23.17,13950,-22.65,20230208,8760,23.17,20230710,21750,-50.39,20220725,8760,23.17,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230720,111108,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10870,670,2,6.57,1212449210,112847,265.65,10230,11050,10230,13260,7140,10200,10744.19,0.32,0,16679,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1044,18.46,1.31,12,1.18,589.00,8312.00,21750,20220725,-50.02,8760,20230710,24.09,13950,-22.08,20230208,8760,24.09,20230710,21750,-50.02,20220725,8760,24.09,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230720,101055,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10740,540,2,5.29,392424530,37348,87.92,10230,10740,10230,13260,7140,10200,10507.24,0.32,0,9089,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,1031,18.23,1.29,12,0.39,589.00,8312.00,21750,20220725,-50.62,8760,20230710,22.60,13950,-23.01,20230208,8760,22.60,20230710,21750,-50.62,20220725,8760,22.60,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230720,091059,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10270,70,2,0.69,36926390,3597,8.47,10230,10310,10230,13260,7140,10200,10265.89,0.32,0,171,10700,10450,10290,10040,9880,10370,9960,10,3060,100,6520,10,1,9603800,986,17.44,1.24,12,0.04,589.00,8312.00,21750,20220725,-52.78,8760,20230710,17.24,13950,-26.38,20230208,8760,17.24,20230710,21750,-52.78,20220725,8760,17.24,20230710,2.68,N,348030,100,9 억,,30722,N,N,0,N,00,N
|
|
20230719,161118,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10200,-390,5,-3.68,437308490,42392,71.44,10530,10540,10130,13760,7420,10590,10318.46,0.39,0,-7150,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,980,17.32,1.23,12,0.44,589.00,8312.00,21750,20220725,-53.10,8760,20230710,16.44,13950,-26.88,20230208,8760,16.44,20230710,21750,-53.10,20220725,8760,16.44,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,151117,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10160,-430,5,-4.06,391537760,37893,63.86,10530,10540,10140,13760,7420,10590,10332.72,0.39,0,-7347,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,976,17.25,1.22,12,0.39,589.00,8312.00,21750,20220725,-53.29,8760,20230710,15.98,13950,-27.17,20230208,8760,15.98,20230710,21750,-53.29,20220725,8760,15.98,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,141122,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10220,-370,5,-3.49,353250190,34137,57.53,10530,10540,10140,13760,7420,10590,10348.02,0.39,0,-7252,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,982,17.35,1.23,12,0.36,589.00,8312.00,21750,20220725,-53.01,8760,20230710,16.67,13950,-26.74,20230208,8760,16.67,20230710,21750,-53.01,20220725,8760,16.67,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,131106,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10210,-380,5,-3.59,319921470,30864,52.01,10530,10540,10160,13760,7420,10590,10365.52,0.39,0,-6688,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,981,17.33,1.23,12,0.32,589.00,8312.00,21750,20220725,-53.06,8760,20230710,16.55,13950,-26.81,20230208,8760,16.55,20230710,21750,-53.06,20220725,8760,16.55,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,121124,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10270,-320,5,-3.02,269725250,25953,43.73,10530,10540,10270,13760,7420,10590,10392.84,0.39,0,-5476,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,986,17.44,1.24,12,0.27,589.00,8312.00,21750,20220725,-52.78,8760,20230710,17.24,13950,-26.38,20230208,8760,17.24,20230710,21750,-52.78,20220725,8760,17.24,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,111120,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10330,-260,5,-2.46,193364680,18542,31.25,10530,10540,10330,13760,7420,10590,10428.47,0.39,0,-4632,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,992,17.54,1.24,12,0.19,589.00,8312.00,21750,20220725,-52.51,8760,20230710,17.92,13950,-25.95,20230208,8760,17.92,20230710,21750,-52.51,20220725,8760,17.92,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,101111,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10420,-170,5,-1.61,101503070,9705,16.35,10530,10540,10410,13760,7420,10590,10458.84,0.39,0,-1820,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,1001,17.69,1.25,12,0.10,589.00,8312.00,21750,20220725,-52.09,8760,20230710,18.95,13950,-25.30,20230208,8760,18.95,20230710,21750,-52.09,20220725,8760,18.95,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230719,091110,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10440,-150,5,-1.42,36560010,3486,5.87,10530,10540,10440,13760,7420,10590,10487.67,0.39,0,-2085,10970,10780,10540,10350,10110,10875,10445,10,3170,100,6770,10,1,9603800,1003,17.72,1.26,12,0.04,589.00,8312.00,21750,20220725,-52.00,8760,20230710,19.18,13950,-25.16,20230208,8760,19.18,20230710,21750,-52.00,20220725,8760,19.18,20230710,2.63,N,348030,100,9 억,,37153,N,N,0,N,00,N
|
|
20230718,161110,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10590,-60,5,-0.56,616952800,58587,63.03,10520,10730,10300,13840,7460,10650,10530.54,0.45,0,-7135,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1017,17.98,1.27,12,0.61,589.00,8312.00,21750,20220725,-51.31,8760,20230710,20.89,13950,-24.09,20230208,8760,20.89,20230710,21750,-51.31,20220725,8760,20.89,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,151109,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10610,-40,5,-0.38,576179790,54750,58.90,10520,10730,10300,13840,7460,10650,10523.83,0.45,0,-7009,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1019,18.01,1.28,12,0.57,589.00,8312.00,21750,20220725,-51.22,8760,20230710,21.12,13950,-23.94,20230208,8760,21.12,20230710,21750,-51.22,20220725,8760,21.12,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,141104,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10550,-100,5,-0.94,390571020,37299,40.13,10520,10670,10300,13840,7460,10650,10471.35,0.45,0,-8204,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1013,17.91,1.27,12,0.39,589.00,8312.00,21750,20220725,-51.49,8760,20230710,20.43,13950,-24.37,20230208,8760,20.43,20230710,21750,-51.49,20220725,8760,20.43,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,131104,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10660,10,2,0.09,339170650,32441,34.90,10520,10670,10300,13840,7460,10650,10455.00,0.45,0,-6888,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1024,18.10,1.28,12,0.34,589.00,8312.00,21750,20220725,-50.99,8760,20230710,21.69,13950,-23.58,20230208,8760,21.69,20230710,21750,-50.99,20220725,8760,21.69,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,121116,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10490,-160,5,-1.50,284138920,27219,29.28,10520,10670,10300,13840,7460,10650,10438.99,0.45,0,-6095,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1007,17.81,1.26,12,0.28,589.00,8312.00,21750,20220725,-51.77,8760,20230710,19.75,13950,-24.80,20230208,8760,19.75,20230710,21750,-51.77,20220725,8760,19.75,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,111113,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10460,-190,5,-1.78,206307530,19836,21.34,10520,10550,10300,13840,7460,10650,10400.66,0.45,0,-4875,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1005,17.76,1.26,12,0.21,589.00,8312.00,21750,20220725,-51.91,8760,20230710,19.41,13950,-25.02,20230208,8760,19.41,20230710,21750,-51.91,20220725,8760,19.41,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,101106,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10390,-260,5,-2.44,172686820,16616,17.88,10520,10530,10300,13840,7460,10650,10392.80,0.45,0,-4443,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,998,17.64,1.25,12,0.17,589.00,8312.00,21750,20220725,-52.23,8760,20230710,18.61,13950,-25.52,20230208,8760,18.61,20230710,21750,-52.23,20220725,8760,18.61,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230718,091101,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10430,-220,5,-2.07,37548060,3594,3.87,10520,10530,10320,13840,7460,10650,10447.43,0.45,0,-759,11143,10896,10463,10216,9783,11020,10340,10,3190,100,6810,10,1,9603800,1002,17.71,1.25,12,0.04,589.00,8312.00,21750,20220725,-52.05,8760,20230710,19.06,13950,-25.23,20230208,8760,19.06,20230710,21750,-52.05,20220725,8760,19.06,20230710,2.51,N,348030,100,9 억,,43312,N,N,11,N,00,N
|
|
20230717,161105,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10650,320,2,3.10,951765940,91963,17.60,10200,10710,10030,13420,7240,10330,10345.68,0.53,0,-8109,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,1023,18.08,1.28,12,0.96,589.00,8312.00,21750,20220725,-51.03,8760,20230710,21.58,13950,-23.66,20230208,8760,21.58,20230710,21750,-51.03,20220725,8760,21.58,20230710,2.49,N,348030,100,9 억,,50604,N,N,11,N,00,N
|
|
20230717,151059,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10590,260,2,2.52,813274580,78963,15.11,10200,10680,10030,13420,7240,10330,10299.44,0.53,0,-8881,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,1017,17.98,1.27,12,0.82,589.00,8312.00,21750,20220725,-51.31,8760,20230710,20.89,13950,-24.09,20230208,8760,20.89,20230710,21750,-51.31,20220725,8760,20.89,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230717,141103,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10290,-40,5,-0.39,455396260,44823,8.58,10200,10350,10030,13420,7240,10330,10159.88,0.53,0,-1911,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,988,17.47,1.24,12,0.47,589.00,8312.00,21750,20220725,-52.69,8760,20230710,17.47,13950,-26.24,20230208,8760,17.47,20230710,21750,-52.69,20220725,8760,17.47,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230717,131053,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10160,-170,5,-1.65,367744160,36245,6.94,10200,10350,10030,13420,7240,10330,10146.07,0.53,0,-3114,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,976,17.25,1.22,12,0.38,589.00,8312.00,21750,20220725,-53.29,8760,20230710,15.98,13950,-27.17,20230208,8760,15.98,20230710,21750,-53.29,20220725,8760,15.98,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230717,121104,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10160,-170,5,-1.65,342852670,33797,6.47,10200,10350,10030,13420,7240,10330,10144.47,0.53,0,-2642,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,976,17.25,1.22,12,0.35,589.00,8312.00,21750,20220725,-53.29,8760,20230710,15.98,13950,-27.17,20230208,8760,15.98,20230710,21750,-53.29,20220725,8760,15.98,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230717,111054,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10100,-230,5,-2.23,303618640,29938,5.73,10200,10350,10030,13420,7240,10330,10141.58,0.53,0,-2617,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,970,17.15,1.22,12,0.31,589.00,8312.00,21750,20220725,-53.56,8760,20230710,15.30,13950,-27.60,20230208,8760,15.30,20230710,21750,-53.56,20220725,8760,15.30,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230717,101054,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10190,-140,5,-1.36,243742730,24024,4.60,10200,10350,10030,13420,7240,10330,10145.80,0.53,0,-2809,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,979,17.30,1.23,12,0.25,589.00,8312.00,21750,20220725,-53.15,8760,20230710,16.32,13950,-26.95,20230208,8760,16.32,20230710,21750,-53.15,20220725,8760,16.32,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230717,091055,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10200,-130,5,-1.26,77756700,7622,1.46,10200,10350,10130,13420,7240,10330,10201.61,0.53,0,-693,11756,11042,10226,9512,8696,11400,9870,10,3090,100,6610,10,1,9603800,980,17.32,1.23,12,0.08,589.00,8312.00,21750,20220725,-53.10,8760,20230710,16.44,13950,-26.88,20230208,8760,16.44,20230710,21750,-53.10,20220725,8760,16.44,20230710,2.49,N,348030,100,9 억,,50604,N,N,5,N,00,N
|
|
20230714,161054,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10330,830,2,8.74,5418376330,519815,2022.39,9410,10940,9410,12350,6650,9500,10423.69,0.28,0,25706,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,992,17.54,1.24,12,5.41,589.00,8312.00,21750,20220725,-52.51,8760,20230710,17.92,13950,-25.95,20230208,8760,17.92,20230710,21750,-52.51,20220725,8760,17.92,20230710,2.43,N,348030,100,9 억,,26651,N,N,5,N,00,N
|
|
20230714,151057,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10270,770,2,8.11,5349050790,513093,1996.24,9410,10940,9410,12350,6650,9500,10425.11,0.28,0,25910,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,986,17.44,1.24,12,5.34,589.00,8312.00,21750,20220725,-52.78,8760,20230710,17.24,13950,-26.38,20230208,8760,17.24,20230710,21750,-52.78,20220725,8760,17.24,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230714,141104,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10340,840,2,8.84,5167337580,495386,1927.35,9410,10940,9410,12350,6650,9500,10430.93,0.28,0,24049,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,993,17.56,1.24,12,5.16,589.00,8312.00,21750,20220725,-52.46,8760,20230710,18.04,13950,-25.88,20230208,8760,18.04,20230710,21750,-52.46,20220725,8760,18.04,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230714,131050,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10330,830,2,8.74,5079574930,486890,1894.29,9410,10940,9410,12350,6650,9500,10432.70,0.28,0,23037,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,992,17.54,1.24,12,5.07,589.00,8312.00,21750,20220725,-52.51,8760,20230710,17.92,13950,-25.95,20230208,8760,17.92,20230710,21750,-52.51,20220725,8760,17.92,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230714,121049,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10360,860,2,9.05,4931222040,472533,1838.44,9410,10940,9410,12350,6650,9500,10435.72,0.28,0,21089,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,995,17.59,1.25,12,4.92,589.00,8312.00,21750,20220725,-52.37,8760,20230710,18.26,13950,-25.73,20230208,8760,18.26,20230710,21750,-52.37,20220725,8760,18.26,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230714,111101,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10490,990,2,10.42,4350512450,416852,1621.80,9410,10940,9410,12350,6650,9500,10436.59,0.28,0,9195,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,1007,17.81,1.26,12,4.34,589.00,8312.00,21750,20220725,-51.77,8760,20230710,19.75,13950,-24.80,20230208,8760,19.75,20230710,21750,-51.77,20220725,8760,19.75,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230714,101101,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10370,870,2,9.16,1585924210,156383,608.42,9410,10470,9410,12350,6650,9500,10141.28,0.28,0,2946,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,996,17.61,1.25,12,1.63,589.00,8312.00,21750,20220725,-52.32,8760,20230710,18.38,13950,-25.66,20230208,8760,18.38,20230710,21750,-52.32,20220725,8760,18.38,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230714,091057,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9510,10,2,0.11,108031220,11436,44.49,9410,9570,9410,12350,6650,9500,9446.59,0.28,0,3399,9846,9672,9586,9412,9326,9630,9370,10,2850,100,6080,10,1,9603800,913,16.15,1.14,12,0.12,589.00,8312.00,21750,20220725,-56.28,8760,20230710,8.56,13950,-31.83,20230208,8760,8.56,20230710,21750,-56.28,20220725,8760,8.56,20230710,2.43,N,348030,100,9 억,,26651,N,N,0,N,00,N
|
|
20230713,161050,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9500,0,3,0.00,242700520,25230,52.65,9590,9760,9500,12350,6650,9500,9619.76,0.28,0,-453,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,912,16.13,1.14,12,0.26,589.00,8312.00,21750,20220725,-56.32,8760,20230710,8.45,13950,-31.90,20230208,8760,8.45,20230710,21750,-56.32,20220725,8760,8.45,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,151046,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9550,50,2,0.53,221592720,23013,48.02,9590,9760,9540,12350,6650,9500,9629.02,0.28,0,-344,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,917,16.21,1.15,12,0.24,589.00,8312.00,21750,20220725,-56.09,8760,20230710,9.02,13950,-31.54,20230208,8760,9.02,20230710,21750,-56.09,20220725,8760,9.02,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,141046,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9610,110,2,1.16,200860100,20847,43.50,9590,9760,9540,12350,6650,9500,9634.96,0.28,0,122,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,923,16.32,1.16,12,0.22,589.00,8312.00,21750,20220725,-55.82,8760,20230710,9.70,13950,-31.11,20230208,8760,9.70,20230710,21750,-55.82,20220725,8760,9.70,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,131050,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9620,120,2,1.26,153121340,15860,33.10,9590,9760,9540,12350,6650,9500,9654.56,0.28,0,231,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,924,16.33,1.16,12,0.17,589.00,8312.00,21750,20220725,-55.77,8760,20230710,9.82,13950,-31.04,20230208,8760,9.82,20230710,21750,-55.77,20220725,8760,9.82,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,121045,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9650,150,2,1.58,114244660,11828,24.68,9590,9760,9540,12350,6650,9500,9658.83,0.28,0,893,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,927,16.38,1.16,12,0.12,589.00,8312.00,21750,20220725,-55.63,8760,20230710,10.16,13950,-30.82,20230208,8760,10.16,20230710,21750,-55.63,20220725,8760,10.16,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,111049,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9710,210,2,2.21,97881230,10137,21.15,9590,9760,9540,12350,6650,9500,9655.84,0.28,0,1027,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,933,16.49,1.17,12,0.11,589.00,8312.00,21750,20220725,-55.36,8760,20230710,10.84,13950,-30.39,20230208,8760,10.84,20230710,21750,-55.36,20220725,8760,10.84,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,101042,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9610,110,2,1.16,55067430,5725,11.95,9590,9680,9540,12350,6650,9500,9618.77,0.28,0,214,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,923,16.32,1.16,12,0.06,589.00,8312.00,21750,20220725,-55.82,8760,20230710,9.70,13950,-31.11,20230208,8760,9.70,20230710,21750,-55.82,20220725,8760,9.70,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230713,091044,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9650,150,2,1.58,11404270,1190,2.48,9590,9650,9540,12350,6650,9500,9583.42,0.28,0,135,10100,9800,9620,9320,9140,9710,9230,10,2850,100,6080,10,1,9603800,927,16.38,1.16,12,0.01,589.00,8312.00,21750,20220725,-55.63,8760,20230710,10.16,13950,-30.82,20230208,8760,10.16,20230710,21750,-55.63,20220725,8760,10.16,20230710,2.38,N,348030,100,9 억,,27289,N,N,0,N,00,N
|
|
20230712,161041,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9500,-230,5,-2.36,453109250,47315,25.90,9910,9920,9440,12640,6820,9730,9576.91,0.25,0,3093,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,912,16.13,1.14,12,0.49,589.00,8312.00,21750,20220725,-56.32,8760,20230710,8.45,13950,-31.90,20230208,8760,8.45,20230710,21750,-56.32,20220725,8760,8.45,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,151031,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9480,-250,5,-2.57,436948470,45613,24.97,9910,9920,9440,12640,6820,9730,9579.47,0.25,0,2992,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,910,16.10,1.14,12,0.47,589.00,8312.00,21750,20220725,-56.41,8760,20230710,8.22,13950,-32.04,20230208,8760,8.22,20230710,21750,-56.41,20220725,8760,8.22,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,141029,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9570,-160,5,-1.64,369870540,38558,21.11,9910,9920,9440,12640,6820,9730,9592.58,0.25,0,2333,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,919,16.25,1.15,12,0.40,589.00,8312.00,21750,20220725,-56.00,8760,20230710,9.25,13950,-31.40,20230208,8760,9.25,20230710,21750,-56.00,20220725,8760,9.25,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,131031,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9560,-170,5,-1.75,349933810,36475,19.97,9910,9920,9440,12640,6820,9730,9593.80,0.25,0,2632,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,918,16.23,1.15,12,0.38,589.00,8312.00,21750,20220725,-56.05,8760,20230710,9.13,13950,-31.47,20230208,8760,9.13,20230710,21750,-56.05,20220725,8760,9.13,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,121036,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9560,-170,5,-1.75,269976640,28049,15.35,9910,9920,9500,12640,6820,9730,9625.18,0.25,0,1766,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,918,16.23,1.15,12,0.29,589.00,8312.00,21750,20220725,-56.05,8760,20230710,9.13,13950,-31.47,20230208,8760,9.13,20230710,21750,-56.05,20220725,8760,9.13,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,111036,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9620,-110,5,-1.13,171572880,17732,9.71,9910,9920,9580,12640,6820,9730,9675.89,0.25,0,496,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,924,16.33,1.16,12,0.18,589.00,8312.00,21750,20220725,-55.77,8760,20230710,9.82,13950,-31.04,20230208,8760,9.82,20230710,21750,-55.77,20220725,8760,9.82,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,101036,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9640,-90,5,-0.92,136265100,14055,7.69,9910,9920,9590,12640,6820,9730,9695.13,0.25,0,-33,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,926,16.37,1.16,12,0.15,589.00,8312.00,21750,20220725,-55.68,8760,20230710,10.05,13950,-30.90,20230208,8760,10.05,20230710,21750,-55.68,20220725,8760,10.05,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230712,091037,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9700,-30,5,-0.31,50530230,5164,2.83,9910,9920,9700,12640,6820,9730,9785.09,0.25,0,10,11243,10486,10093,9336,8943,10290,9140,10,2910,100,6220,10,1,9603800,932,16.47,1.17,12,0.05,589.00,8312.00,21750,20220725,-55.40,8760,20230710,10.73,13950,-30.47,20230208,8760,10.73,20230710,21750,-55.40,20220725,8760,10.73,20230710,2.35,N,348030,100,9 억,,23923,N,N,10,N,00,N
|
|
20230711,161023,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9730,-450,5,-4.42,1862827940,181758,43.94,10850,10850,9700,13230,7130,10180,10249.73,0.29,0,-2423,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,934,16.52,1.17,12,1.89,589.00,8312.00,21750,20220725,-55.26,8760,20230710,11.07,13950,-30.25,20230208,8760,11.07,20230710,21750,-55.26,20220725,8760,11.07,20230710,2.35,N,348030,100,9 억,,27880,N,N,10,N,00,N
|
|
20230711,151019,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9770,-410,5,-4.03,1833050230,178702,43.20,10850,10850,9700,13230,7130,10180,10257.58,0.29,0,-2360,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,938,16.59,1.18,12,1.86,589.00,8312.00,21750,20220725,-55.08,8760,20230710,11.53,13950,-29.96,20230208,8760,11.53,20230710,21750,-55.08,20220725,8760,11.53,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230711,141011,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9870,-310,5,-3.05,1730192360,168176,40.65,10850,10850,9700,13230,7130,10180,10287.99,0.29,0,-2724,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,948,16.76,1.19,12,1.75,589.00,8312.00,21750,20220725,-54.62,8760,20230710,12.67,13950,-29.25,20230208,8760,12.67,20230710,21750,-54.62,20220725,8760,12.67,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230711,131002,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9890,-290,5,-2.85,1709785660,166108,40.15,10850,10850,9700,13230,7130,10180,10293.22,0.29,0,-2599,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,950,16.79,1.19,12,1.73,589.00,8312.00,21750,20220725,-54.53,8760,20230710,12.90,13950,-29.10,20230208,8760,12.90,20230710,21750,-54.53,20220725,8760,12.90,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230711,121024,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9900,-280,5,-2.75,1681445260,163241,39.46,10850,10850,9700,13230,7130,10180,10300.39,0.29,0,-2485,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,951,16.81,1.19,12,1.70,589.00,8312.00,21750,20220725,-54.48,8760,20230710,13.01,13950,-29.03,20230208,8760,13.01,20230710,21750,-54.48,20220725,8760,13.01,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230711,111029,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9880,-300,5,-2.95,1659152740,160979,38.91,10850,10850,9700,13230,7130,10180,10306.64,0.29,0,-2341,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,949,16.77,1.19,12,1.68,589.00,8312.00,21750,20220725,-54.57,8760,20230710,12.79,13950,-29.18,20230208,8760,12.79,20230710,21750,-54.57,20220725,8760,12.79,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230711,101027,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,9830,-350,5,-3.44,1479797110,142669,34.49,10850,10850,9800,13230,7130,10180,10372.24,0.29,0,2725,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,944,16.69,1.18,12,1.49,589.00,8312.00,21750,20220725,-54.80,8760,20230710,12.21,13950,-29.53,20230208,8760,12.21,20230710,21750,-54.80,20220725,8760,12.21,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230711,091022,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,10410,230,2,2.26,859729720,80830,19.54,10850,10850,10390,13230,7130,10180,10636.27,0.29,0,1531,11606,10892,9826,9112,8046,11250,9470,10,3050,100,6510,10,1,9603800,1000,17.67,1.25,12,0.84,589.00,8312.00,21750,20220725,-52.14,8760,20230710,18.84,13950,-25.38,20230208,8760,18.84,20230710,21750,-52.14,20220725,8760,18.84,20230710,2.35,N,348030,100,9 억,,27880,N,N,22,N,00,N
|
|
20230710,161015,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,10180,1250,2,14.00,3787178560,379305,2354.76,8930,10540,8760,11600,6260,8930,9984.22,0.62,0,-41232,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,978,17.28,1.22,12,3.95,589.00,8312.00,21750,20220725,-53.20,8760,20230710,16.21,13950,-27.03,20230208,8760,16.21,20230710,21750,-53.20,20220725,8760,16.21,20230710,2.39,N,348030,100,9 억,,59958,N,N,22,N,00,N
|
|
20230710,151018,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9620,690,2,7.73,3490622030,349679,2170.84,8930,10540,8760,11600,6260,8930,9982.36,0.62,0,-39868,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,924,16.33,1.16,12,3.64,589.00,8312.00,21750,20220725,-55.77,8760,20230710,9.82,13950,-31.04,20230208,8760,9.82,20230710,21750,-55.77,20220725,8760,9.82,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230710,141006,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9530,600,2,6.72,3367859590,336865,2091.29,8930,10540,8760,11600,6260,8930,9997.65,0.62,0,-36839,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,915,16.18,1.15,12,3.51,589.00,8312.00,21750,20220725,-56.18,8760,20230710,8.79,13950,-31.68,20230208,8760,8.79,20230710,21750,-56.18,20220725,8760,8.79,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230710,130955,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9480,550,2,6.16,3325463350,332403,2063.59,8930,10540,8760,11600,6260,8930,10004.31,0.62,0,-36961,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,910,16.10,1.14,12,3.46,589.00,8312.00,21750,20220725,-56.41,8760,20230710,8.22,13950,-32.04,20230208,8760,8.22,20230710,21750,-56.41,20220725,8760,8.22,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230710,121023,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9640,710,2,7.95,3207624210,320091,1987.16,8930,10540,8760,11600,6260,8930,10020.98,0.62,0,-35764,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,926,16.37,1.16,12,3.33,589.00,8312.00,21750,20220725,-55.68,8760,20230710,10.05,13950,-30.90,20230208,8760,10.05,20230710,21750,-55.68,20220725,8760,10.05,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230710,111018,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9740,810,2,9.07,2999488550,298599,1853.73,8930,10540,8760,11600,6260,8930,10045.21,0.62,0,-36797,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,935,16.54,1.17,12,3.11,589.00,8312.00,21750,20220725,-55.22,8760,20230710,11.19,13950,-30.18,20230208,8760,11.19,20230710,21750,-55.22,20220725,8760,11.19,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230710,101019,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,9800,870,2,9.74,169809980,18460,114.60,8930,9800,8760,11600,6260,8930,9198.81,0.62,0,-1429,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,941,16.64,1.18,12,0.19,589.00,8312.00,21750,20220725,-54.94,8760,20230710,11.87,13950,-29.75,20230208,8760,11.87,20230710,21750,-54.94,20220725,8760,11.87,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230710,091010,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,8780,-150,5,-1.68,5807850,657,4.08,8930,8930,8760,11600,6260,8930,8839.95,0.62,0,-338,9170,9050,8930,8810,8690,9110,8870,10,2670,100,5710,10,1,9603800,843,14.91,1.06,12,0.01,589.00,8312.00,21750,20220725,-59.63,8760,20230710,0.23,13950,-37.06,20230208,8760,0.23,20230710,21750,-59.63,20220725,8760,0.23,20230710,2.39,N,348030,100,9 억,,59958,N,N,10,N,00,N
|
|
20230707,161008,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8930,-10,5,-0.11,143576650,16102,62.37,8810,9050,8810,11620,6260,8940,8916.70,0.64,0,-1558,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,858,15.16,1.07,12,0.17,589.00,8312.00,21750,20220725,-58.94,8810,20230707,1.36,13950,-35.99,20230208,8810,1.36,20230707,21750,-58.94,20220725,8810,1.36,20230707,2.35,N,348030,100,9 억,,61628,N,N,10,N,00,N
|
|
20230707,151007,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8880,-60,5,-0.67,126297230,14158,54.84,8810,9050,8810,11620,6260,8940,8920.56,0.64,0,-1393,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,853,15.08,1.07,12,0.15,589.00,8312.00,21750,20220725,-59.17,8810,20230707,0.79,13950,-36.34,20230208,8810,0.79,20230707,21750,-59.17,20220725,8810,0.79,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230707,141025,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8870,-70,5,-0.78,108682190,12172,47.15,8810,9050,8810,11620,6260,8940,8928.87,0.64,0,-1070,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,852,15.06,1.07,12,0.13,589.00,8312.00,21750,20220725,-59.22,8810,20230707,0.68,13950,-36.42,20230208,8810,0.68,20230707,21750,-59.22,20220725,8810,0.68,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230707,131013,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8890,-50,5,-0.56,93390880,10454,40.50,8810,9050,8810,11620,6260,8940,8933.51,0.64,0,-634,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,854,15.09,1.07,12,0.11,589.00,8312.00,21750,20220725,-59.13,8810,20230707,0.91,13950,-36.27,20230208,8810,0.91,20230707,21750,-59.13,20220725,8810,0.91,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230707,121017,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8920,-20,5,-0.22,82517080,9235,35.77,8810,9050,8810,11620,6260,8940,8935.26,0.64,0,-98,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,857,15.14,1.07,12,0.10,589.00,8312.00,21750,20220725,-58.99,8810,20230707,1.25,13950,-36.06,20230208,8810,1.25,20230707,21750,-58.99,20220725,8810,1.25,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230707,111024,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8860,-80,5,-0.89,60976140,6811,26.38,8810,9050,8810,11620,6260,8940,8952.60,0.64,0,-197,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,851,15.04,1.07,12,0.07,589.00,8312.00,21750,20220725,-59.26,8810,20230707,0.57,13950,-36.49,20230208,8810,0.57,20230707,21750,-59.26,20220725,8810,0.57,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230707,101007,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8920,-20,5,-0.22,47684720,5319,20.60,8810,9050,8810,11620,6260,8940,8964.98,0.64,0,-25,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,857,15.14,1.07,12,0.06,589.00,8312.00,21750,20220725,-58.99,8810,20230707,1.25,13950,-36.06,20230208,8810,1.25,20230707,21750,-58.99,20220725,8810,1.25,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230707,091009,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9030,90,2,1.01,17725180,1980,7.67,8810,9050,8810,11620,6260,8940,8952.11,0.64,0,226,9460,9200,9050,8790,8640,9125,8715,10,2680,100,5720,10,1,9603800,867,15.33,1.09,12,0.02,589.00,8312.00,21750,20220725,-58.48,8810,20230707,2.50,13950,-35.27,20230208,8810,2.50,20230707,21750,-58.48,20220725,8810,2.50,20230707,2.35,N,348030,100,9 억,,61628,N,N,0,N,00,N
|
|
20230706,161009,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8940,-320,5,-3.46,231313310,25680,66.55,9160,9310,8900,12030,6490,9260,9007.56,0.69,0,-3299,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,859,15.18,1.08,12,0.27,589.00,8312.00,21750,20220725,-58.90,8900,20230706,0.45,13950,-35.91,20230208,8900,0.45,20230706,21750,-58.90,20220725,8900,0.45,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,151009,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8990,-270,5,-2.92,219168600,24327,63.04,9160,9310,8900,12030,6490,9260,9009.27,0.69,0,-3037,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,863,15.26,1.08,12,0.25,589.00,8312.00,21750,20220725,-58.67,8900,20230706,1.01,13950,-35.56,20230208,8900,1.01,20230706,21750,-58.67,20220725,8900,1.01,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,141010,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8960,-300,5,-3.24,197048300,21861,56.65,9160,9310,8900,12030,6490,9260,9013.69,0.69,0,-3046,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,861,15.21,1.08,12,0.23,589.00,8312.00,21750,20220725,-58.80,8900,20230706,0.67,13950,-35.77,20230208,8900,0.67,20230706,21750,-58.80,20220725,8900,0.67,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,131007,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,8970,-290,5,-3.13,150145980,16611,43.05,9160,9310,8950,12030,6490,9260,9038.95,0.69,0,-2336,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,861,15.23,1.08,12,0.17,589.00,8312.00,21750,20220725,-58.76,8950,20230706,0.22,13950,-35.70,20230208,8950,0.22,20230706,21750,-58.76,20220725,8950,0.22,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,120938,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9010,-250,5,-2.70,133345920,14741,38.20,9160,9310,8950,12030,6490,9260,9045.92,0.69,0,-1743,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,865,15.30,1.08,12,0.15,589.00,8312.00,21750,20220725,-58.57,8950,20230706,0.67,13950,-35.41,20230208,8950,0.67,20230706,21750,-58.57,20220725,8950,0.67,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,111013,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9120,-140,5,-1.51,75552060,8320,21.56,9160,9310,9010,12030,6490,9260,9080.78,0.69,0,-168,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,876,15.48,1.10,12,0.09,589.00,8312.00,21750,20220725,-58.07,9010,20230706,1.22,13950,-34.62,20230208,9010,1.22,20230706,21750,-58.07,20220725,9010,1.22,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,101009,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9170,-90,5,-0.97,39933500,4400,11.40,9160,9310,9010,12030,6490,9260,9075.80,0.69,0,11,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,881,15.57,1.10,12,0.05,589.00,8312.00,21750,20220725,-57.84,9010,20230706,1.78,13950,-34.27,20230208,9010,1.78,20230706,21750,-57.84,20220725,9010,1.78,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230706,091008,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9120,-140,5,-1.51,5966940,652,1.69,9160,9310,9120,12030,6490,9260,9151.75,0.69,0,-390,9680,9470,9310,9100,8940,9390,9020,10,2770,100,5920,10,1,9603800,876,15.48,1.10,12,0.01,589.00,8312.00,21750,20220725,-58.07,9120,20230706,0.00,13950,-34.62,20230208,9120,0.00,20230706,21750,-58.07,20220725,9120,0.00,20230706,2.31,N,348030,100,9 억,,66066,N,N,17,N,00,N
|
|
20230705,161004,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9260,-230,5,-2.42,358005360,38587,160.02,9440,9520,9150,12330,6650,9490,9277.88,0.72,0,-830,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,889,15.72,1.11,12,0.40,589.00,8312.00,21750,20220725,-57.43,9150,20230705,1.20,13950,-33.62,20230208,9150,1.20,20230705,21750,-57.43,20220725,9150,1.20,20230705,2.32,N,348030,100,9 억,,69116,N,N,17,N,00,N
|
|
20230705,151000,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9220,-270,5,-2.85,326097830,35137,145.71,9440,9520,9150,12330,6650,9490,9280.75,0.72,0,-416,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,885,15.65,1.11,12,0.37,589.00,8312.00,21750,20220725,-57.61,9150,20230705,0.77,13950,-33.91,20230208,9150,0.77,20230705,21750,-57.61,20220725,9150,0.77,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230705,140949,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9210,-280,5,-2.95,288543010,31068,128.84,9440,9520,9150,12330,6650,9490,9287.47,0.72,0,250,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,885,15.64,1.11,12,0.32,589.00,8312.00,21750,20220725,-57.66,9150,20230705,0.66,13950,-33.98,20230208,9150,0.66,20230705,21750,-57.66,20220725,9150,0.66,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230705,130952,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9200,-290,5,-3.06,267827380,28812,119.48,9440,9520,9160,12330,6650,9490,9295.69,0.72,0,-173,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,884,15.62,1.11,12,0.30,589.00,8312.00,21750,20220725,-57.70,9160,20230705,0.44,13950,-34.05,20230208,9160,0.44,20230705,21750,-57.70,20220725,9160,0.44,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230705,120950,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9290,-200,5,-2.11,202818030,21752,90.20,9440,9520,9210,12330,6650,9490,9324.11,0.72,0,-1034,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,892,15.77,1.12,12,0.23,589.00,8312.00,21750,20220725,-57.29,9210,20230705,0.87,13950,-33.41,20230208,9210,0.87,20230705,21750,-57.29,20220725,9210,0.87,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230705,111001,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9350,-140,5,-1.48,141073690,15079,62.53,9440,9520,9290,12330,6650,9490,9355.64,0.72,0,-964,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,898,15.87,1.12,12,0.16,589.00,8312.00,21750,20220725,-57.01,9290,20230705,0.65,13950,-32.97,20230208,9290,0.65,20230705,21750,-57.01,20220725,9290,0.65,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230705,100953,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9330,-160,5,-1.69,58481470,6231,25.84,9440,9520,9330,12330,6650,9490,9385.57,0.72,0,-1145,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,896,15.84,1.12,12,0.06,589.00,8312.00,21750,20220725,-57.10,9330,20230705,0.00,13950,-33.12,20230208,9330,0.00,20230705,21750,-57.10,20220725,9330,0.00,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230705,090951,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9500,10,2,0.11,3867820,410,1.70,9440,9520,9400,12330,6650,9490,9433.71,0.72,0,39,9843,9666,9543,9366,9243,9605,9305,10,2840,100,6070,10,1,9603800,912,16.13,1.14,12,0.00,589.00,8312.00,21750,20220725,-56.32,9400,20230705,1.06,13950,-31.90,20230208,9400,1.06,20230705,21750,-56.32,20220725,9400,1.06,20230705,2.32,N,348030,100,9 억,,69116,N,N,0,N,00,N
|
|
20230704,160947,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9490,-220,5,-2.27,228002380,23890,127.50,9720,9720,9420,12620,6800,9710,9543.84,0.74,0,-1162,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,911,16.11,1.14,12,0.25,589.00,8312.00,21750,20220725,-56.37,9420,20230704,0.74,13950,-31.97,20230208,9420,0.74,20230704,21750,-56.37,20220725,9420,0.74,20230704,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,150935,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9460,-250,5,-2.57,217837980,22816,121.77,9720,9720,9420,12620,6800,9710,9547.60,0.74,0,-971,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,909,16.06,1.14,12,0.24,589.00,8312.00,21750,20220725,-56.51,9420,20230704,0.42,13950,-32.19,20230208,9420,0.42,20230704,21750,-56.51,20220725,9420,0.42,20230704,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,140941,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,9470,-240,5,-2.47,190957980,19975,106.61,9720,9720,9470,12620,6800,9710,9559.85,0.74,0,76,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,909,16.08,1.14,12,0.21,589.00,8312.00,21750,20220725,-56.46,9470,20230704,0.00,13950,-32.11,20230208,9470,0.00,20230704,21750,-56.46,20220725,9470,0.00,20230704,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,130929,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9540,-170,5,-1.75,148020550,15454,82.48,9720,9720,9500,12620,6800,9710,9578.14,0.74,0,-439,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,916,16.20,1.15,12,0.16,589.00,8312.00,21750,20220725,-56.14,9480,20230630,0.63,13950,-31.61,20230208,9480,0.63,20230630,21750,-56.14,20220725,9480,0.63,20230630,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,120940,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9590,-120,5,-1.24,93921270,9771,52.15,9720,9720,9540,12620,6800,9710,9612.25,0.74,0,-596,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,921,16.28,1.15,12,0.10,589.00,8312.00,21750,20220725,-55.91,9480,20230630,1.16,13950,-31.25,20230208,9480,1.16,20230630,21750,-55.91,20220725,9480,1.16,20230630,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,110933,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9610,-100,5,-1.03,46253250,4785,25.54,9720,9720,9550,12620,6800,9710,9666.30,0.74,0,-1232,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,923,16.32,1.16,12,0.05,589.00,8312.00,21750,20220725,-55.82,9480,20230630,1.37,13950,-31.11,20230208,9480,1.37,20230630,21750,-55.82,20220725,9480,1.37,20230630,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,100928,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9700,-10,5,-0.10,20597880,2121,11.32,9720,9720,9690,12620,6800,9710,9711.40,0.74,0,-813,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,932,16.47,1.17,12,0.02,589.00,8312.00,21750,20220725,-55.40,9480,20230630,2.32,13950,-30.47,20230208,9480,2.32,20230630,21750,-55.40,20220725,9480,2.32,20230630,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230704,090928,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,9710,0,3,0.00,4846400,499,2.66,9720,9720,9710,12620,6800,9710,9712.22,0.74,0,-452,10083,9896,9783,9596,9483,9840,9540,10,2910,100,6210,10,1,9603800,933,16.49,1.17,12,0.01,589.00,8312.00,21750,20220725,-55.36,9480,20230630,2.43,13950,-30.39,20230208,9480,2.43,20230630,21750,-55.36,20220725,9480,2.43,20230630,2.30,N,348030,100,9 억,,71278,N,N,20,N,00,N
|
|
20230703,160919,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9710,-30,5,-0.31,184498730,18737,146.00,9730,9970,9670,12660,6820,9740,9846.76,0.73,0,-3523,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,933,16.49,1.17,12,0.20,589.00,8312.00,21750,20220725,-55.36,9480,20230630,2.43,13950,-30.39,20230208,9480,2.43,20230630,21750,-55.36,20220725,9480,2.43,20230630,2.34,N,348030,100,9 억,,69812,N,N,20,N,00,N
|
|
20230703,150929,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9780,40,2,0.41,181360730,18414,143.48,9730,9970,9670,12660,6820,9740,9849.07,0.73,0,-3291,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,939,16.60,1.18,12,0.19,589.00,8312.00,21750,20220725,-55.03,9480,20230630,3.16,13950,-29.89,20230208,9480,3.16,20230630,21750,-55.03,20220725,9480,3.16,20230630,2.34,N,348030,100,9 억,,69812,N,N,3,N,00,N
|
|
20230703,140928,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9730,-10,5,-0.10,173788220,17636,137.42,9730,9970,9670,12660,6820,9740,9854.17,0.73,0,-3133,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,934,16.52,1.17,12,0.18,589.00,8312.00,21750,20220725,-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,,69812,N,N,3,N,00,N
|
|
20230703,130922,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9840,100,2,1.03,145213410,14697,114.52,9730,9970,9670,12660,6820,9740,9880.48,0.73,0,-3671,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,945,16.71,1.18,12,0.15,589.00,8312.00,21750,20220725,-54.76,9480,20230630,3.80,13950,-29.46,20230208,9480,3.80,20230630,21750,-54.76,20220725,9480,3.80,20230630,2.34,N,348030,100,9 억,,69812,N,N,3,N,00,N
|
|
20230703,120929,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9970,230,2,2.36,110051080,11117,86.62,9730,9970,9670,12660,6820,9740,9899.35,0.73,0,-4568,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,957,16.93,1.20,12,0.12,589.00,8312.00,21750,20220725,-54.16,9480,20230630,5.17,13950,-28.53,20230208,9480,5.17,20230630,21750,-54.16,20220725,9480,5.17,20230630,2.34,N,348030,100,9 억,,69812,N,N,3,N,00,N
|
|
20230703,110922,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9950,210,2,2.16,92159660,9321,72.63,9730,9960,9670,12660,6820,9740,9887.31,0.73,0,-4760,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,956,16.89,1.20,12,0.10,589.00,8312.00,21750,20220725,-54.25,9480,20230630,4.96,13950,-28.67,20230208,9480,4.96,20230630,21750,-54.25,20220725,9480,4.96,20230630,2.34,N,348030,100,9 억,,69812,N,N,3,N,00,N
|
|
20230703,100909,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9950,210,2,2.16,79036790,8000,62.33,9730,9960,9670,12660,6820,9740,9879.60,0.73,0,-4897,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,956,16.89,1.20,12,0.08,589.00,8312.00,21750,20220725,-54.25,9480,20230630,4.96,13950,-28.67,20230208,9480,4.96,20230630,21750,-54.25,20220725,9480,4.96,20230630,2.34,N,348030,100,9 억,,69812,N,N,3,N,00,N
|
|
20230703,090919,00,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,N,50,N,9800,60,2,0.62,3085450,317,2.47,9730,9890,9670,12660,6820,9740,9733.28,0.73,0,40,9980,9860,9670,9550,9360,9765,9455,10,2920,100,6230,10,1,9603800,941,16.64,1.18,12,0.00,589.00,8312.00,21750,20220725,-54.94,9480,20230630,3.38,13950,-29.75,20230208,9480,3.38,20230630,21750,-54.94,20220725,9480,3.38,20230630,2.34,N,348030,100,9 억,,69812,N,N,3,N,00,N
|