178 lines
80 KiB
CSV
178 lines
80 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230831,160928,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,46100,500,2,1.10,9850820350,214005,77.92,45150,47000,45100,59200,31950,45600,46030.72,3.29,0,-21324,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5488,-81.45,2.49,12,1.80,-566.00,18478.00,68800,20230126,-32.99,33250,20230823,38.65,68800,-32.99,20230126,33250,38.65,20230823,68800,-32.99,20230126,33250,38.65,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,151154,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45400,-200,5,-0.44,9460755200,205525,74.83,45150,47000,45100,59200,31950,45600,46032.23,3.29,0,-25524,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5405,-80.21,2.46,12,1.73,-566.00,18478.00,68800,20230126,-34.01,33250,20230823,36.54,68800,-34.01,20230126,33250,36.54,20230823,68800,-34.01,20230126,33250,36.54,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,141301,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45650,50,2,0.11,8605119900,186741,67.99,45150,47000,45100,59200,31950,45600,46080.62,3.29,0,-21696,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5435,-80.65,2.47,12,1.57,-566.00,18478.00,68800,20230126,-33.65,33250,20230823,37.29,68800,-33.65,20230126,33250,37.29,20230823,68800,-33.65,20230126,33250,37.29,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,131227,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45700,100,2,0.22,8144927900,176660,64.32,45150,47000,45100,59200,31950,45600,46105.23,3.29,0,-19080,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5441,-80.74,2.47,12,1.48,-566.00,18478.00,68800,20230126,-33.58,33250,20230823,37.44,68800,-33.58,20230126,33250,37.44,20230823,68800,-33.58,20230126,33250,37.44,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,121306,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,46550,950,2,2.08,7184480150,155898,56.76,45150,47000,45100,59200,31950,45600,46084.63,3.29,0,-14602,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5542,-82.24,2.52,12,1.31,-566.00,18478.00,68800,20230126,-32.34,33250,20230823,40.00,68800,-32.34,20230126,33250,40.00,20230823,68800,-32.34,20230126,33250,40.00,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,111740,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,46450,850,2,1.86,5951586000,129317,47.08,45150,47000,45100,59200,31950,45600,46023.38,3.29,0,-13108,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5530,-82.07,2.51,12,1.09,-566.00,18478.00,68800,20230126,-32.49,33250,20230823,39.70,68800,-32.49,20230126,33250,39.70,20230823,68800,-32.49,20230126,33250,39.70,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,101355,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,46300,700,2,1.54,3683380400,80329,29.25,45150,46500,45100,59200,31950,45600,45853.82,3.29,0,-10487,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5512,-81.80,2.51,12,0.67,-566.00,18478.00,68800,20230126,-32.70,33250,20230823,39.25,68800,-32.70,20230126,33250,39.25,20230823,68800,-32.70,20230126,33250,39.25,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230831,091224,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45700,100,2,0.22,468172900,10292,3.75,45150,45850,45150,59200,31950,45600,45488.52,3.29,0,-2665,48733,47166,44433,42866,40133,47950,43650,60,13600,500,32830,50,1,11905160,5441,-80.74,2.47,12,0.09,-566.00,18478.00,68800,20230126,-33.58,33250,20230823,37.44,68800,-33.58,20230126,33250,37.44,20230823,68800,-33.58,20230126,33250,37.44,20230823,3.32,N,194480,500,59 억,,392094,N,N,41,N,00,N
|
||
|
|
20230830,160931,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45600,3500,2,8.31,12130793050,273383,167.13,42150,46000,41700,54700,29500,42100,44371.60,3.21,0,11642,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5429,-80.57,2.47,12,2.30,-566.00,18478.00,68800,20230126,-33.72,33250,20230823,37.14,68800,-33.72,20230126,33250,37.14,20230823,68800,-33.72,20230126,33250,37.14,20230823,3.45,N,194480,500,59 억,,382139,N,N,41,N,00,N
|
||
|
|
20230830,151130,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45500,3400,2,8.08,11692854100,263770,161.25,42150,46000,41700,54700,29500,42100,44329.89,3.21,0,10823,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5417,-80.39,2.46,12,2.22,-566.00,18478.00,68800,20230126,-33.87,33250,20230823,36.84,68800,-33.87,20230126,33250,36.84,20230823,68800,-33.87,20230126,33250,36.84,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230830,141219,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45650,3550,2,8.43,8913598100,202708,123.92,42150,46000,41700,54700,29500,42100,43972.77,3.21,0,10972,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5435,-80.65,2.47,12,1.70,-566.00,18478.00,68800,20230126,-33.65,33250,20230823,37.29,68800,-33.65,20230126,33250,37.29,20230823,68800,-33.65,20230126,33250,37.29,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230830,131210,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42600,500,2,1.19,3742359150,87738,53.64,42150,43550,41700,54700,29500,42100,42653.91,3.21,0,1274,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5072,-75.27,2.31,12,0.74,-566.00,18478.00,68800,20230126,-38.08,33250,20230823,28.12,68800,-38.08,20230126,33250,28.12,20230823,68800,-38.08,20230126,33250,28.12,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230830,121223,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43000,900,2,2.14,3431976850,80477,49.20,42150,43550,41700,54700,29500,42100,42645.56,3.21,0,834,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5119,-75.97,2.33,12,0.68,-566.00,18478.00,68800,20230126,-37.50,33250,20230823,29.32,68800,-37.50,20230126,33250,29.32,20230823,68800,-37.50,20230126,33250,29.32,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230830,111723,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42350,250,2,0.59,2362223850,55645,34.02,42150,43000,41700,54700,29500,42100,42451.80,3.21,0,174,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5042,-74.82,2.29,12,0.47,-566.00,18478.00,68800,20230126,-38.44,33250,20230823,27.37,68800,-38.44,20230126,33250,27.37,20230823,68800,-38.44,20230126,33250,27.37,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230830,101301,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42600,500,2,1.19,1690135000,39687,24.26,42150,43000,41700,54700,29500,42100,42586.84,3.21,0,-1383,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5072,-75.27,2.31,12,0.33,-566.00,18478.00,68800,20230126,-38.08,33250,20230823,28.12,68800,-38.08,20230126,33250,28.12,20230823,68800,-38.08,20230126,33250,28.12,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230830,091157,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42150,50,2,0.12,411076100,9723,5.94,42150,42750,41700,54700,29500,42100,42279.06,3.21,0,-447,45966,44032,42866,40932,39766,43450,40350,60,12600,500,30310,50,1,11905160,5018,-74.47,2.28,12,0.08,-566.00,18478.00,68800,20230126,-38.74,33250,20230823,26.77,68800,-38.74,20230126,33250,26.77,20230823,68800,-38.74,20230126,33250,26.77,20230823,3.45,N,194480,500,59 억,,382139,N,N,0,N,00,N
|
||
|
|
20230829,160926,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42100,-1900,5,-4.32,7012337950,162794,48.88,43150,44800,41700,57200,30800,44000,43075.92,3.18,0,3410,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5012,-74.38,2.28,12,1.37,-566.00,18478.00,68800,20230126,-38.81,33250,20230823,26.62,68800,-38.81,20230126,33250,26.62,20230823,68800,-38.81,20230126,33250,26.62,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,151140,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42100,-1900,5,-4.32,6773102850,157113,47.18,43150,44800,41700,57200,30800,44000,43109.66,3.18,0,3389,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5012,-74.38,2.28,12,1.32,-566.00,18478.00,68800,20230126,-38.81,33250,20230823,26.62,68800,-38.81,20230126,33250,26.62,20230823,68800,-38.81,20230126,33250,26.62,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,141301,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42300,-1700,5,-3.86,6285990150,145622,43.73,43150,44800,41700,57200,30800,44000,43166.40,3.18,0,5460,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5036,-74.73,2.29,12,1.22,-566.00,18478.00,68800,20230126,-38.52,33250,20230823,27.22,68800,-38.52,20230126,33250,27.22,20230823,68800,-38.52,20230126,33250,27.22,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,131206,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42250,-1750,5,-3.98,5761522750,133187,39.99,43150,44800,41700,57200,30800,44000,43258.81,3.18,0,2702,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5030,-74.65,2.29,12,1.12,-566.00,18478.00,68800,20230126,-38.59,33250,20230823,27.07,68800,-38.59,20230126,33250,27.07,20230823,68800,-38.59,20230126,33250,27.07,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,121253,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42800,-1200,5,-2.73,4496043700,103205,30.99,43150,44800,42550,57200,30800,44000,43564.14,3.18,0,4277,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5095,-75.62,2.32,12,0.87,-566.00,18478.00,68800,20230126,-37.79,33250,20230823,28.72,68800,-37.79,20230126,33250,28.72,20230823,68800,-37.79,20230126,33250,28.72,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,111932,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43050,-950,5,-2.16,3692109650,84425,25.35,43150,44800,42550,57200,30800,44000,43732.37,3.18,0,4603,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5125,-76.06,2.33,12,0.71,-566.00,18478.00,68800,20230126,-37.43,33250,20230823,29.47,68800,-37.43,20230126,33250,29.47,20230823,68800,-37.43,20230126,33250,29.47,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,101352,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43650,-350,5,-0.80,2637515450,60093,18.04,43150,44800,42550,57200,30800,44000,43890.53,3.18,0,3559,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5197,-77.12,2.36,12,0.50,-566.00,18478.00,68800,20230126,-36.56,33250,20230823,31.28,68800,-36.56,20230126,33250,31.28,20230823,68800,-36.56,20230126,33250,31.28,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230829,090911,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44500,500,2,1.14,1267525200,28902,8.68,43150,44800,42550,57200,30800,44000,43855.89,3.18,0,2222,47033,45516,43583,42066,40133,46275,42825,60,13200,500,31680,50,1,11905160,5298,-78.62,2.41,12,0.24,-566.00,18478.00,68800,20230126,-35.32,33250,20230823,33.83,68800,-35.32,20230126,33250,33.83,20230823,68800,-35.32,20230126,33250,33.83,20230823,3.13,N,194480,500,59 억,,379118,N,N,73,N,00,N
|
||
|
|
20230828,160859,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44000,-250,5,-0.56,14282350100,329212,34.33,43800,45100,41650,57500,31000,44250,43374.57,3.15,0,1644,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5238,-77.74,2.38,12,2.77,-566.00,18478.00,68800,20230126,-36.05,33250,20230823,32.33,68800,-36.05,20230126,33250,32.33,20230823,68800,-36.05,20230126,33250,32.33,20230823,2.87,N,194480,500,59 억,,374669,N,N,73,N,00,N
|
||
|
|
20230828,150909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44400,150,2,0.34,13629793450,314431,32.79,43800,45100,41650,57500,31000,44250,43341.08,3.15,0,-25,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5286,-78.45,2.40,12,2.64,-566.00,18478.00,68800,20230126,-35.47,33250,20230823,33.53,68800,-35.47,20230126,33250,33.53,20230823,68800,-35.47,20230126,33250,33.53,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230828,140910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44600,350,2,0.79,12798928850,295746,30.84,43800,45100,41650,57500,31000,44250,43269.41,3.15,0,-1113,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5310,-78.80,2.41,12,2.48,-566.00,18478.00,68800,20230126,-35.17,33250,20230823,34.14,68800,-35.17,20230126,33250,34.14,20230823,68800,-35.17,20230126,33250,34.14,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230828,130918,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44600,350,2,0.79,11460893750,265853,27.73,43800,44750,41650,57500,31000,44250,43100.31,3.15,0,4729,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5310,-78.80,2.41,12,2.23,-566.00,18478.00,68800,20230126,-35.17,33250,20230823,34.14,68800,-35.17,20230126,33250,34.14,20230823,68800,-35.17,20230126,33250,34.14,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230828,120910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44400,150,2,0.34,10570422800,245750,25.63,43800,44550,41650,57500,31000,44250,43001.65,3.15,0,851,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5286,-78.45,2.40,12,2.06,-566.00,18478.00,68800,20230126,-35.47,33250,20230823,33.53,68800,-35.47,20230126,33250,33.53,20230823,68800,-35.47,20230126,33250,33.53,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230828,110906,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43850,-400,5,-0.90,9620021500,224247,23.39,43800,44550,41650,57500,31000,44250,42885.74,3.15,0,893,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5220,-77.47,2.37,12,1.88,-566.00,18478.00,68800,20230126,-36.26,33250,20230823,31.88,68800,-36.26,20230126,33250,31.88,20230823,68800,-36.26,20230126,33250,31.88,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230828,100857,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42450,-1800,5,-4.07,6641520350,156111,16.28,43800,44050,41650,57500,31000,44250,42519.01,3.15,0,16104,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5054,-75.00,2.30,12,1.31,-566.00,18478.00,68800,20230126,-38.30,33250,20230823,27.67,68800,-38.30,20230126,33250,27.67,20230823,68800,-38.30,20230126,33250,27.67,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230828,090909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42350,-1900,5,-4.29,3005094100,70045,7.30,43800,44050,41650,57500,31000,44250,42858.31,3.15,0,3368,50583,47416,43233,40066,35883,49000,41650,60,13250,500,31860,50,1,11905160,5042,-74.82,2.29,12,0.59,-566.00,18478.00,68800,20230126,-38.44,33250,20230823,27.37,68800,-38.44,20230126,33250,27.37,20230823,68800,-38.44,20230126,33250,27.37,20230823,2.87,N,194480,500,59 억,,374669,N,N,129,N,00,N
|
||
|
|
20230825,160903,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44250,2700,2,6.50,41700569950,953723,67.87,41000,46400,39050,54000,29100,41550,43723.09,3.50,0,-50551,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5268,-78.18,2.39,12,8.01,-566.00,18478.00,68800,20230126,-35.68,33250,20230823,33.08,68800,-35.68,20230126,33250,33.08,20230823,68800,-35.68,20230126,33250,33.08,20230823,2.83,N,194480,500,59 억,,416971,N,N,129,N,00,N
|
||
|
|
20230825,150909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43800,2250,2,5.42,40805848000,933376,66.42,41000,46400,39050,54000,29100,41550,43718.75,3.50,0,-47866,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5214,-77.39,2.37,12,7.84,-566.00,18478.00,68800,20230126,-36.34,33250,20230823,31.73,68800,-36.34,20230126,33250,31.73,20230823,68800,-36.34,20230126,33250,31.73,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230825,140907,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44300,2750,2,6.62,38896760300,889708,63.31,41000,46400,39050,54000,29100,41550,43718.78,3.50,0,-56304,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5274,-78.27,2.40,12,7.47,-566.00,18478.00,68800,20230126,-35.61,33250,20230823,33.23,68800,-35.61,20230126,33250,33.23,20230823,68800,-35.61,20230126,33250,33.23,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230825,130902,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45250,3700,2,8.90,35430003050,811594,57.75,41000,46400,39050,54000,29100,41550,43655.06,3.50,0,-56013,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5387,-79.95,2.45,12,6.82,-566.00,18478.00,68800,20230126,-34.23,33250,20230823,36.09,68800,-34.23,20230126,33250,36.09,20230823,68800,-34.23,20230126,33250,36.09,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230825,120903,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,44000,2450,2,5.90,31733350900,729698,51.92,41000,46400,39050,54000,29100,41550,43488.56,3.50,0,-57026,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5238,-77.74,2.38,12,6.13,-566.00,18478.00,68800,20230126,-36.05,33250,20230823,32.33,68800,-36.05,20230126,33250,32.33,20230823,68800,-36.05,20230126,33250,32.33,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230825,110904,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,45100,3550,2,8.54,27785030700,641052,45.62,41000,46400,39050,54000,29100,41550,43343.11,3.50,0,-62319,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5369,-79.68,2.44,12,5.38,-566.00,18478.00,68800,20230126,-34.45,33250,20230823,35.64,68800,-34.45,20230126,33250,35.64,20230823,68800,-34.45,20230126,33250,35.64,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230825,100908,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43200,1650,2,3.97,13199089750,316249,22.50,41000,43750,39050,54000,29100,41550,41736.43,3.50,0,-37870,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,5143,-76.33,2.34,12,2.66,-566.00,18478.00,68800,20230126,-37.21,33250,20230823,29.92,68800,-37.21,20230126,33250,29.92,20230823,68800,-37.21,20230126,33250,29.92,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230825,090902,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40300,-1250,5,-3.01,2569388300,62912,4.48,41000,41400,40300,54000,29100,41550,40840.02,3.50,0,63,48816,45182,39516,35882,30216,47000,37700,60,12450,500,29910,50,1,11905160,4798,-71.20,2.18,12,0.53,-566.00,18478.00,68800,20230126,-41.42,33250,20230823,21.20,68800,-41.42,20230126,33250,21.20,20230823,68800,-41.42,20230126,33250,21.20,20230823,2.83,N,194480,500,59 억,,416971,N,N,39,N,00,N
|
||
|
|
20230824,160856,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41550,7800,2,23.11,56509052500,1396146,2117.55,33850,43150,33850,43850,23650,33750,40474.24,3.30,0,51819,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4947,-73.41,2.25,12,11.73,-566.00,18478.00,68800,20230126,-39.61,33250,20230823,24.96,68800,-39.61,20230126,33250,24.96,20230823,68800,-39.61,20230126,33250,24.96,20230823,2.87,N,194480,500,59 억,,393306,N,N,39,N,00,N
|
||
|
|
20230824,150855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41700,7950,2,23.56,55124154550,1362937,2067.19,33850,43150,33850,43850,23650,33750,40445.20,3.30,0,53221,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4964,-73.67,2.26,12,11.45,-566.00,18478.00,68800,20230126,-39.39,33250,20230823,25.41,68800,-39.39,20230126,33250,25.41,20230823,68800,-39.39,20230126,33250,25.41,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230824,140856,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41400,7650,2,22.67,50584237600,1253948,1901.88,33850,43150,33850,43850,23650,33750,40340.06,3.30,0,46739,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4929,-73.14,2.24,12,10.53,-566.00,18478.00,68800,20230126,-39.83,33250,20230823,24.51,68800,-39.83,20230126,33250,24.51,20230823,68800,-39.83,20230126,33250,24.51,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230824,130900,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42900,9150,2,27.11,44716465750,1114772,1690.79,33850,43150,33850,43850,23650,33750,40112.75,3.30,0,41452,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,5107,-75.80,2.32,12,9.36,-566.00,18478.00,68800,20230126,-37.65,33250,20230823,29.02,68800,-37.65,20230126,33250,29.02,20230823,68800,-37.65,20230126,33250,29.02,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230824,120903,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41450,7700,2,22.81,38571133200,969279,1470.12,33850,42000,33850,43850,23650,33750,39793.73,3.30,0,41035,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4935,-73.23,2.24,12,8.14,-566.00,18478.00,68800,20230126,-39.75,33250,20230823,24.66,68800,-39.75,20230126,33250,24.66,20230823,68800,-39.75,20230126,33250,24.66,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230824,110859,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41350,7600,2,22.52,32608771750,824740,1250.89,33850,41600,33850,43850,23650,33750,39538.36,3.30,0,30626,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4923,-73.06,2.24,12,6.93,-566.00,18478.00,68800,20230126,-39.90,33250,20230823,24.36,68800,-39.90,20230126,33250,24.36,20230823,68800,-39.90,20230126,33250,24.36,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230824,100854,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38700,4950,2,14.67,17792502400,459867,697.49,33850,40900,33850,43850,23650,33750,38690.71,3.30,0,-12942,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4607,-68.37,2.09,12,3.86,-566.00,18478.00,68800,20230126,-43.75,33250,20230823,16.39,68800,-43.75,20230126,33250,16.39,20230823,68800,-43.75,20230126,33250,16.39,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230824,090858,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35800,2050,2,6.07,903935950,25479,38.64,33850,36350,33850,43850,23650,33750,35478.77,3.30,0,3056,35350,34550,33900,33100,32450,34225,32775,60,10100,500,24300,50,1,11905160,4262,-63.25,1.94,12,0.21,-566.00,18478.00,68800,20230126,-47.97,33250,20230823,7.67,68800,-47.97,20230126,33250,7.67,20230823,68800,-47.97,20230126,33250,7.67,20230823,2.87,N,194480,500,59 억,,393306,N,N,0,N,00,N
|
||
|
|
20230823,160854,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33750,-650,5,-1.89,2201322750,65280,178.57,34700,34700,33250,44700,24100,34400,33721.24,3.43,0,-15170,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,4018,-59.63,1.83,12,0.55,-566.00,18478.00,68800,20230126,-50.94,33250,20230823,1.50,68800,-50.94,20230126,33250,1.50,20230823,68800,-50.94,20230126,33250,1.50,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,150852,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33950,-450,5,-1.31,2117349050,62796,171.77,34700,34700,33250,44700,24100,34400,33717.90,3.43,0,-15555,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,4042,-59.98,1.84,12,0.53,-566.00,18478.00,68800,20230126,-50.65,33250,20230823,2.11,68800,-50.65,20230126,33250,2.11,20230823,68800,-50.65,20230126,33250,2.11,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,140901,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34200,-200,5,-0.58,1765330300,52474,143.54,34700,34700,33250,44700,24100,34400,33642.00,3.43,0,-14903,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,4072,-60.42,1.85,12,0.44,-566.00,18478.00,68800,20230126,-50.29,33250,20230823,2.86,68800,-50.29,20230126,33250,2.86,20230823,68800,-50.29,20230126,33250,2.86,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,130852,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33350,-1050,5,-3.05,1162047350,34684,94.87,34700,34700,33250,44700,24100,34400,33503.84,3.43,0,-12975,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,3970,-58.92,1.80,12,0.29,-566.00,18478.00,68800,20230126,-51.53,33250,20230823,0.30,68800,-51.53,20230126,33250,0.30,20230823,68800,-51.53,20230126,33250,0.30,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,120859,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33300,-1100,5,-3.20,1023446350,30529,83.51,34700,34700,33250,44700,24100,34400,33523.74,3.43,0,-11368,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,3964,-58.83,1.80,12,0.26,-566.00,18478.00,68800,20230126,-51.60,33250,20230823,0.15,68800,-51.60,20230126,33250,0.15,20230823,68800,-51.60,20230126,33250,0.15,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,110853,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33300,-1100,5,-3.20,859836150,25617,70.07,34700,34700,33250,44700,24100,34400,33565.06,3.43,0,-10766,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,3964,-58.83,1.80,12,0.22,-566.00,18478.00,68800,20230126,-51.60,33250,20230823,0.15,68800,-51.60,20230126,33250,0.15,20230823,68800,-51.60,20230126,33250,0.15,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,100854,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33550,-850,5,-2.47,562793900,16715,45.72,34700,34700,33300,44700,24100,34400,33669.99,3.43,0,-6098,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,3994,-59.28,1.82,12,0.14,-566.00,18478.00,68800,20230126,-51.24,33300,20230823,0.75,68800,-51.24,20230126,33300,0.75,20230823,68800,-51.24,20230126,33300,0.75,20230823,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230823,090901,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,33950,-450,5,-1.31,127943900,3751,10.26,34700,34700,33900,44700,24100,34400,34109.28,3.43,0,-814,35533,34966,34133,33566,32733,35250,33850,60,10300,500,24760,50,1,11905160,4042,-59.98,1.84,12,0.03,-566.00,18478.00,68800,20230126,-50.65,33300,20230817,1.95,68800,-50.65,20230126,33300,1.95,20230817,68800,-50.65,20230126,33300,1.95,20230817,2.86,N,194480,500,59 억,,408372,N,N,0,N,00,N
|
||
|
|
20230822,160848,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34400,950,2,2.84,1240225700,36364,68.61,33350,34700,33300,43450,23450,33450,34105.87,3.27,0,19174,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4095,-60.78,1.86,12,0.31,-566.00,18478.00,68800,20230126,-50.00,33300,20230822,3.30,68800,-50.00,20230126,33300,3.30,20230822,68800,-50.00,20230126,33300,3.30,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,150850,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34100,650,2,1.94,1167088250,34232,64.59,33350,34700,33300,43450,23450,33450,34093.49,3.27,0,18186,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4060,-60.25,1.85,12,0.29,-566.00,18478.00,68800,20230126,-50.44,33300,20230822,2.40,68800,-50.44,20230126,33300,2.40,20230822,68800,-50.44,20230126,33300,2.40,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,140851,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34300,850,2,2.54,1045880250,30686,57.90,33350,34700,33300,43450,23450,33450,34083.30,3.27,0,17249,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4083,-60.60,1.86,12,0.26,-566.00,18478.00,68800,20230126,-50.15,33300,20230822,3.00,68800,-50.15,20230126,33300,3.00,20230822,68800,-50.15,20230126,33300,3.00,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,130848,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34500,1050,2,3.14,944711450,27744,52.35,33350,34700,33300,43450,23450,33450,34051.02,3.27,0,16183,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4107,-60.95,1.87,12,0.23,-566.00,18478.00,68800,20230126,-49.85,33300,20230822,3.60,68800,-49.85,20230126,33300,3.60,20230822,68800,-49.85,20230126,33300,3.60,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,120836,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34450,1000,2,2.99,783135300,23067,43.52,33350,34450,33300,43450,23450,33450,33950.46,3.27,0,13109,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4101,-60.87,1.86,12,0.19,-566.00,18478.00,68800,20230126,-49.93,33300,20230822,3.45,68800,-49.93,20230126,33300,3.45,20230822,68800,-49.93,20230126,33300,3.45,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,110848,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34200,750,2,2.24,617637950,18241,34.42,33350,34350,33300,43450,23450,33450,33859.87,3.27,0,9709,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4072,-60.42,1.85,12,0.15,-566.00,18478.00,68800,20230126,-50.29,33300,20230822,2.70,68800,-50.29,20230126,33300,2.70,20230822,68800,-50.29,20230126,33300,2.70,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,100845,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33950,500,2,1.49,334770950,9943,18.76,33350,34050,33300,43450,23450,33450,33669.01,3.27,0,4167,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,4042,-59.98,1.84,12,0.08,-566.00,18478.00,68800,20230126,-50.65,33300,20230822,1.95,68800,-50.65,20230126,33300,1.95,20230822,68800,-50.65,20230126,33300,1.95,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230822,090846,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33400,-50,5,-0.15,82672350,2475,4.67,33350,33600,33300,43450,23450,33450,33402.97,3.27,0,-244,35250,34350,33850,32950,32450,34100,32700,60,10000,500,24080,50,1,11905160,3976,-59.01,1.81,12,0.02,-566.00,18478.00,68800,20230126,-51.45,33300,20230822,0.30,68800,-51.45,20230126,33300,0.30,20230822,68800,-51.45,20230126,33300,0.30,20230822,2.80,N,194480,500,59 억,,389467,N,N,34,N,00,N
|
||
|
|
20230821,160842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,33450,-950,5,-2.76,1780276300,52274,129.35,34150,34750,33350,44700,24100,34400,34057.41,3.22,0,5327,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,3982,-59.10,1.81,12,0.44,-566.00,18478.00,68800,20230126,-51.38,33300,20230817,0.45,68800,-51.38,20230126,33300,0.45,20230817,68800,-51.38,20230126,33300,0.45,20230817,2.84,N,194480,500,59 억,,383919,N,N,34,N,00,N
|
||
|
|
20230821,150850,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,33700,-700,5,-2.03,1477133000,43234,106.98,34150,34750,33650,44700,24100,34400,34166.00,3.22,0,5816,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4012,-59.54,1.82,12,0.36,-566.00,18478.00,68800,20230126,-51.02,33300,20230817,1.20,68800,-51.02,20230126,33300,1.20,20230817,68800,-51.02,20230126,33300,1.20,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230821,140846,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,33950,-450,5,-1.31,1168535650,34104,84.39,34150,34750,33900,44700,24100,34400,34263.89,3.22,0,9347,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4042,-59.98,1.84,12,0.29,-566.00,18478.00,68800,20230126,-50.65,33300,20230817,1.95,68800,-50.65,20230126,33300,1.95,20230817,68800,-50.65,20230126,33300,1.95,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230821,130855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34050,-350,5,-1.02,964921750,28117,69.57,34150,34750,34000,44700,24100,34400,34318.09,3.22,0,9158,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4054,-60.16,1.84,12,0.24,-566.00,18478.00,68800,20230126,-50.51,33300,20230817,2.25,68800,-50.51,20230126,33300,2.25,20230817,68800,-50.51,20230126,33300,2.25,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230821,120851,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34300,-100,5,-0.29,610092600,17738,43.89,34150,34750,34000,44700,24100,34400,34394.67,3.22,0,5977,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4083,-60.60,1.86,12,0.15,-566.00,18478.00,68800,20230126,-50.15,33300,20230817,3.00,68800,-50.15,20230126,33300,3.00,20230817,68800,-50.15,20230126,33300,3.00,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230821,110845,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34300,-100,5,-0.29,394883300,11460,28.36,34150,34750,34000,44700,24100,34400,34457.53,3.22,0,2213,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4083,-60.60,1.86,12,0.10,-566.00,18478.00,68800,20230126,-50.15,33300,20230817,3.00,68800,-50.15,20230126,33300,3.00,20230817,68800,-50.15,20230126,33300,3.00,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230821,100844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34600,200,2,0.58,222215450,6436,15.93,34150,34750,34000,44700,24100,34400,34526.95,3.22,0,1023,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4119,-61.13,1.87,12,0.05,-566.00,18478.00,68800,20230126,-49.71,33300,20230817,3.90,68800,-49.71,20230126,33300,3.90,20230817,68800,-49.71,20230126,33300,3.90,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230821,090851,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34500,100,2,0.29,35836300,1047,2.59,34150,34500,34000,44700,24100,34400,34227.60,3.22,0,-27,35366,34882,34416,33932,33466,34650,33700,60,10300,500,24760,50,1,11905160,4107,-60.95,1.87,12,0.01,-566.00,18478.00,68800,20230126,-49.85,33300,20230817,3.60,68800,-49.85,20230126,33300,3.60,20230817,68800,-49.85,20230126,33300,3.60,20230817,2.84,N,194480,500,59 억,,383919,N,N,51,N,00,N
|
||
|
|
20230818,160845,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34400,-550,5,-1.57,1382309250,40253,67.38,34750,34900,33950,45400,24500,34950,34340.45,3.28,0,-6917,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4095,-60.78,1.86,12,0.34,-566.00,18478.00,68800,20230126,-50.00,33300,20230817,3.30,68800,-50.00,20230126,33300,3.30,20230817,68800,-50.00,20230126,33300,3.30,20230817,2.85,N,194480,500,59 억,,390833,N,N,51,N,00,N
|
||
|
|
20230818,150836,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34200,-750,5,-2.15,1310526600,38163,63.88,34750,34900,33950,45400,24500,34950,34340.24,3.28,0,-6654,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4072,-60.42,1.85,12,0.32,-566.00,18478.00,68800,20230126,-50.29,33300,20230817,2.70,68800,-50.29,20230126,33300,2.70,20230817,68800,-50.29,20230126,33300,2.70,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230818,140843,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34200,-750,5,-2.15,1003993350,29172,48.83,34750,34900,34150,45400,24500,34950,34416.34,3.28,0,-4221,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4072,-60.42,1.85,12,0.25,-566.00,18478.00,68800,20230126,-50.29,33300,20230817,2.70,68800,-50.29,20230126,33300,2.70,20230817,68800,-50.29,20230126,33300,2.70,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230818,130837,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34350,-600,5,-1.72,807475850,23430,39.22,34750,34900,34150,45400,24500,34950,34463.33,3.28,0,-3160,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4089,-60.69,1.86,12,0.20,-566.00,18478.00,68800,20230126,-50.07,33300,20230817,3.15,68800,-50.07,20230126,33300,3.15,20230817,68800,-50.07,20230126,33300,3.15,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230818,120849,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34350,-600,5,-1.72,605196150,17533,29.35,34750,34900,34150,45400,24500,34950,34517.55,3.28,0,-1571,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4089,-60.69,1.86,12,0.15,-566.00,18478.00,68800,20230126,-50.07,33300,20230817,3.15,68800,-50.07,20230126,33300,3.15,20230817,68800,-50.07,20230126,33300,3.15,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230818,110840,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34450,-500,5,-1.43,451457200,13068,21.87,34750,34900,34150,45400,24500,34950,34546.77,3.28,0,-1220,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4101,-60.87,1.86,12,0.11,-566.00,18478.00,68800,20230126,-49.93,33300,20230817,3.45,68800,-49.93,20230126,33300,3.45,20230817,68800,-49.93,20230126,33300,3.45,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230818,100844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34550,-400,5,-1.14,324597100,9401,15.74,34750,34800,34150,45400,24500,34950,34527.93,3.28,0,-2066,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4113,-61.04,1.87,12,0.08,-566.00,18478.00,68800,20230126,-49.78,33300,20230817,3.75,68800,-49.78,20230126,33300,3.75,20230817,68800,-49.78,20230126,33300,3.75,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230818,090848,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34250,-700,5,-2.00,112133050,3253,5.44,34750,34800,34150,45400,24500,34950,34470.66,3.28,0,-1902,36716,35832,34566,33682,32416,36275,34125,60,10450,500,25160,50,1,11905160,4078,-60.51,1.85,12,0.03,-566.00,18478.00,68800,20230126,-50.22,33300,20230817,2.85,68800,-50.22,20230126,33300,2.85,20230817,68800,-50.22,20230126,33300,2.85,20230817,2.85,N,194480,500,59 억,,390833,N,N,16,N,00,N
|
||
|
|
20230817,160844,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34950,400,2,1.16,2031534250,59313,102.66,34250,35450,33300,44900,24200,34550,34245.76,3.37,0,-4815,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4161,-61.75,1.89,12,0.50,-566.00,18478.00,68800,20230126,-49.20,33300,20230817,4.95,68800,-49.20,20230126,33300,4.95,20230817,68800,-49.20,20230126,33300,4.95,20230817,2.75,N,194480,500,59 억,,400999,N,N,16,N,00,N
|
||
|
|
20230817,150850,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34900,350,2,1.01,1943358750,56784,98.28,34250,35450,33300,44900,24200,34550,34223.70,3.37,0,-4807,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4155,-61.66,1.89,12,0.48,-566.00,18478.00,68800,20230126,-49.27,33300,20230817,4.80,68800,-49.27,20230126,33300,4.80,20230817,68800,-49.27,20230126,33300,4.80,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230817,140841,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34950,400,2,1.16,1500822650,44204,76.51,34250,35050,33300,44900,24200,34550,33952.19,3.37,0,-971,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4161,-61.75,1.89,12,0.37,-566.00,18478.00,68800,20230126,-49.20,33300,20230817,4.95,68800,-49.20,20230126,33300,4.95,20230817,68800,-49.20,20230126,33300,4.95,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230817,130839,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34400,-150,5,-0.43,1237743700,36619,63.38,34250,34550,33300,44900,24200,34550,33800.59,3.37,0,-3622,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4095,-60.78,1.86,12,0.31,-566.00,18478.00,68800,20230126,-50.00,33300,20230817,3.30,68800,-50.00,20230126,33300,3.30,20230817,68800,-50.00,20230126,33300,3.30,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230817,120843,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34150,-400,5,-1.16,1127654050,33415,57.83,34250,34250,33300,44900,24200,34550,33746.94,3.37,0,-2612,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4066,-60.34,1.85,12,0.28,-566.00,18478.00,68800,20230126,-50.36,33300,20230817,2.55,68800,-50.36,20230126,33300,2.55,20230817,68800,-50.36,20230126,33300,2.55,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230817,110842,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33650,-900,5,-2.60,928708100,27561,47.70,34250,34250,33300,44900,24200,34550,33696.46,3.37,0,-5196,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4006,-59.45,1.82,12,0.23,-566.00,18478.00,68800,20230126,-51.09,33300,20230817,1.05,68800,-51.09,20230126,33300,1.05,20230817,68800,-51.09,20230126,33300,1.05,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230817,100838,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33950,-600,5,-1.74,735988300,21846,37.81,34250,34250,33300,44900,24200,34550,33689.84,3.37,0,-4912,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4042,-59.98,1.84,12,0.18,-566.00,18478.00,68800,20230126,-50.65,33300,20230817,1.95,68800,-50.65,20230126,33300,1.95,20230817,68800,-50.65,20230126,33300,1.95,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230817,090837,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,33700,-850,5,-2.46,189954100,5592,9.68,34250,34250,33550,44900,24200,34550,33968.90,3.37,0,-2544,36016,35282,34866,34132,33716,35075,33925,60,10350,500,24870,50,1,11905160,4012,-59.54,1.82,12,0.05,-566.00,18478.00,68800,20230126,-51.02,33550,20230817,0.45,68800,-51.02,20230126,33550,0.45,20230817,68800,-51.02,20230126,33550,0.45,20230817,2.75,N,194480,500,59 억,,400999,N,N,0,N,00,N
|
||
|
|
20230816,160842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34550,-1050,5,-2.95,1979750650,57100,123.96,35600,35600,34450,46250,24950,35600,34671.73,3.28,0,10311,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4113,-61.04,1.87,12,0.48,-566.00,18478.00,68800,20230126,-49.78,34000,20230727,1.62,68800,-49.78,20230126,34000,1.62,20230727,68800,-49.78,20230126,34000,1.62,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,150844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34600,-1000,5,-2.81,1893159100,54596,118.52,35600,35600,34450,46250,24950,35600,34675.78,3.28,0,9716,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4119,-61.13,1.87,12,0.46,-566.00,18478.00,68800,20230126,-49.71,34000,20230727,1.76,68800,-49.71,20230126,34000,1.76,20230727,68800,-49.71,20230126,34000,1.76,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,140842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34700,-900,5,-2.53,1639622100,47262,102.60,35600,35600,34450,46250,24950,35600,34692.19,3.28,0,9649,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4131,-61.31,1.88,12,0.40,-566.00,18478.00,68800,20230126,-49.56,34000,20230727,2.06,68800,-49.56,20230126,34000,2.06,20230727,68800,-49.56,20230126,34000,2.06,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,130840,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34850,-750,5,-2.11,1494892250,43089,93.54,35600,35600,34450,46250,24950,35600,34693.13,3.28,0,9233,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4149,-61.57,1.89,12,0.36,-566.00,18478.00,68800,20230126,-49.35,34000,20230727,2.50,68800,-49.35,20230126,34000,2.50,20230727,68800,-49.35,20230126,34000,2.50,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,120851,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34750,-850,5,-2.39,1397133850,40281,87.44,35600,35600,34450,46250,24950,35600,34684.69,3.28,0,7845,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4137,-61.40,1.88,12,0.34,-566.00,18478.00,68800,20230126,-49.49,34000,20230727,2.21,68800,-49.49,20230126,34000,2.21,20230727,68800,-49.49,20230126,34000,2.21,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,110848,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34800,-800,5,-2.25,1111490550,32056,69.59,35600,35600,34450,46250,24950,35600,34673.40,3.28,0,2980,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4143,-61.48,1.88,12,0.27,-566.00,18478.00,68800,20230126,-49.42,34000,20230727,2.35,68800,-49.42,20230126,34000,2.35,20230727,68800,-49.42,20230126,34000,2.35,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,100844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34600,-1000,5,-2.81,715677850,20605,44.73,35600,35600,34450,46250,24950,35600,34733.21,3.28,0,-2899,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4119,-61.13,1.87,12,0.17,-566.00,18478.00,68800,20230126,-49.71,34000,20230727,1.76,68800,-49.71,20230126,34000,1.76,20230727,68800,-49.71,20230126,34000,1.76,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230816,090840,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,34850,-750,5,-2.11,147427250,4197,9.11,35600,35600,34800,46250,24950,35600,35126.82,3.28,0,-2250,37266,36432,35966,35132,34666,36200,34900,60,10650,500,25630,50,1,11905160,4149,-61.57,1.89,12,0.04,-566.00,18478.00,68800,20230126,-49.35,34000,20230727,2.50,68800,-49.35,20230126,34000,2.50,20230727,68800,-49.35,20230126,34000,2.50,20230727,2.74,N,194480,500,59 억,,390704,N,N,0,N,00,N
|
||
|
|
20230814,160832,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35600,-1300,5,-3.52,1639204900,45590,63.13,36800,36800,35500,47950,25850,36900,35954.77,3.33,0,-5312,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4238,-62.90,1.93,12,0.38,-566.00,18478.00,68800,20230126,-48.26,34000,20230727,4.71,68800,-48.26,20230126,34000,4.71,20230727,68800,-48.26,20230126,34000,4.71,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,150829,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35650,-1250,5,-3.39,1498097250,41631,57.65,36800,36800,35500,47950,25850,36900,35984.02,3.33,0,-5063,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4244,-62.99,1.93,12,0.35,-566.00,18478.00,68800,20230126,-48.18,34000,20230727,4.85,68800,-48.18,20230126,34000,4.85,20230727,68800,-48.18,20230126,34000,4.85,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,140831,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35850,-1050,5,-2.85,1053938550,29172,40.40,36800,36800,35750,47950,25850,36900,36127.08,3.33,0,-2271,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4268,-63.34,1.94,12,0.25,-566.00,18478.00,68800,20230126,-47.89,34000,20230727,5.44,68800,-47.89,20230126,34000,5.44,20230727,68800,-47.89,20230126,34000,5.44,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,130822,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36000,-900,5,-2.44,874246350,24164,33.46,36800,36800,35800,47950,25850,36900,36178.18,3.33,0,565,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4286,-63.60,1.95,12,0.20,-566.00,18478.00,68800,20230126,-47.67,34000,20230727,5.88,68800,-47.67,20230126,34000,5.88,20230727,68800,-47.67,20230126,34000,5.88,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,120828,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36050,-850,5,-2.30,712874350,19691,27.27,36800,36800,35800,47950,25850,36900,36201.24,3.33,0,-313,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4292,-63.69,1.95,12,0.17,-566.00,18478.00,68800,20230126,-47.60,34000,20230727,6.03,68800,-47.60,20230126,34000,6.03,20230727,68800,-47.60,20230126,34000,6.03,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,110824,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36200,-700,5,-1.90,487419100,13433,18.60,36800,36800,35800,47950,25850,36900,36282.86,3.33,0,531,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4310,-63.96,1.96,12,0.11,-566.00,18478.00,68800,20230126,-47.38,34000,20230727,6.47,68800,-47.38,20230126,34000,6.47,20230727,68800,-47.38,20230126,34000,6.47,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,100825,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36400,-500,5,-1.36,342779850,9446,13.08,36800,36800,35800,47950,25850,36900,36285.04,3.33,0,-173,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4333,-64.31,1.97,12,0.08,-566.00,18478.00,68800,20230126,-47.09,34000,20230727,7.06,68800,-47.09,20230126,34000,7.06,20230727,68800,-47.09,20230126,34000,7.06,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230814,090823,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36200,-700,5,-1.90,130532750,3593,4.98,36800,36800,35800,47950,25850,36900,36321.53,3.33,0,-659,38866,37882,37266,36282,35666,37575,35975,60,11050,500,26560,50,1,11905160,4310,-63.96,1.96,12,0.03,-566.00,18478.00,68800,20230126,-47.38,34000,20230727,6.47,68800,-47.38,20230126,34000,6.47,20230727,68800,-47.38,20230126,34000,6.47,20230727,2.74,N,194480,500,59 억,,396067,N,N,0,N,00,N
|
||
|
|
20230811,160824,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36900,150,2,0.41,2687543100,71762,75.11,37400,38250,36650,47750,25750,36750,37451.24,3.41,0,-11604,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4393,-65.19,2.00,12,0.60,-566.00,18478.00,68800,20230126,-46.37,34000,20230727,8.53,68800,-46.37,20230126,34000,8.53,20230727,68800,-46.37,20230126,34000,8.53,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,150820,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36800,50,2,0.14,2615888250,69817,73.07,37400,38250,36650,47750,25750,36750,37467.78,3.41,0,-11524,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4381,-65.02,1.99,12,0.59,-566.00,18478.00,68800,20230126,-46.51,34000,20230727,8.24,68800,-46.51,20230126,34000,8.24,20230727,68800,-46.51,20230126,34000,8.24,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,140818,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36850,100,2,0.27,2430197800,64766,67.79,37400,38250,36700,47750,25750,36750,37522.74,3.41,0,-9900,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4387,-65.11,1.99,12,0.54,-566.00,18478.00,68800,20230126,-46.44,34000,20230727,8.38,68800,-46.44,20230126,34000,8.38,20230727,68800,-46.44,20230126,34000,8.38,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,130817,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37150,400,2,1.09,2186151750,58157,60.87,37400,38250,37050,47750,25750,36750,37590.52,3.41,0,-8188,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4423,-65.64,2.01,12,0.49,-566.00,18478.00,68800,20230126,-46.00,34000,20230727,9.26,68800,-46.00,20230126,34000,9.26,20230727,68800,-46.00,20230126,34000,9.26,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,120810,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37300,550,2,1.50,1929229050,51237,53.63,37400,38250,37050,47750,25750,36750,37653.04,3.41,0,-9144,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4441,-65.90,2.02,12,0.43,-566.00,18478.00,68800,20230126,-45.78,34000,20230727,9.71,68800,-45.78,20230126,34000,9.71,20230727,68800,-45.78,20230126,34000,9.71,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,110810,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37150,400,2,1.09,1778423600,47192,49.39,37400,38250,37050,47750,25750,36750,37684.85,3.41,0,-9467,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4423,-65.64,2.01,12,0.40,-566.00,18478.00,68800,20230126,-46.00,34000,20230727,9.26,68800,-46.00,20230126,34000,9.26,20230727,68800,-46.00,20230126,34000,9.26,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,100808,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37950,1200,2,3.27,1199162500,31669,33.15,37400,38250,37050,47750,25750,36750,37865.50,3.41,0,100,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4518,-67.05,2.05,12,0.27,-566.00,18478.00,68800,20230126,-44.84,34000,20230727,11.62,68800,-44.84,20230126,34000,11.62,20230727,68800,-44.84,20230126,34000,11.62,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230811,090818,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37750,1000,2,2.72,356406000,9462,9.90,37400,38200,37050,47750,25750,36750,37667.09,3.41,0,-164,38416,37582,36616,35782,34816,38000,36200,60,11000,500,26460,50,1,11905160,4494,-66.70,2.04,12,0.08,-566.00,18478.00,68800,20230126,-45.13,34000,20230727,11.03,68800,-45.13,20230126,34000,11.03,20230727,68800,-45.13,20230126,34000,11.03,20230727,2.77,N,194480,500,59 억,,405470,N,N,0,N,00,N
|
||
|
|
20230810,160808,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36750,750,2,2.08,3438127450,93676,216.41,36300,37450,35650,46800,25200,36000,36702.33,3.36,0,4708,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4375,-64.93,1.99,12,0.79,-566.00,18478.00,68800,20230126,-46.58,34000,20230727,8.09,68800,-46.58,20230126,34000,8.09,20230727,68800,-46.58,20230126,34000,8.09,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,150806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36850,850,2,2.36,3336468150,90910,210.02,36300,37450,35650,46800,25200,36000,36700.78,3.36,0,4515,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4387,-65.11,1.99,12,0.76,-566.00,18478.00,68800,20230126,-46.44,34000,20230727,8.38,68800,-46.44,20230126,34000,8.38,20230727,68800,-46.44,20230126,34000,8.38,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,140806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37000,1000,2,2.78,3093747950,84346,194.85,36300,37450,35650,46800,25200,36000,36679.25,3.36,0,5053,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4405,-65.37,2.00,12,0.71,-566.00,18478.00,68800,20230126,-46.22,34000,20230727,8.82,68800,-46.22,20230126,34000,8.82,20230727,68800,-46.22,20230126,34000,8.82,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,130800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36800,800,2,2.22,2814261300,76786,177.39,36300,37450,35650,46800,25200,36000,36650.71,3.36,0,4653,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4381,-65.02,1.99,12,0.64,-566.00,18478.00,68800,20230126,-46.51,34000,20230727,8.24,68800,-46.51,20230126,34000,8.24,20230727,68800,-46.51,20230126,34000,8.24,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,120814,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36500,500,2,1.39,2585200250,70559,163.00,36300,37450,35650,46800,25200,36000,36638.84,3.36,0,3050,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4345,-64.49,1.98,12,0.59,-566.00,18478.00,68800,20230126,-46.95,34000,20230727,7.35,68800,-46.95,20230126,34000,7.35,20230727,68800,-46.95,20230126,34000,7.35,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,110815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36850,850,2,2.36,2232645100,61005,140.93,36300,37450,35650,46800,25200,36000,36597.74,3.36,0,1657,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4387,-65.11,1.99,12,0.51,-566.00,18478.00,68800,20230126,-46.44,34000,20230727,8.38,68800,-46.44,20230126,34000,8.38,20230727,68800,-46.44,20230126,34000,8.38,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,100809,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35800,-200,5,-0.56,1777828800,48517,112.08,36300,37450,35650,46800,25200,36000,36643.42,3.36,0,-54,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4262,-63.25,1.94,12,0.41,-566.00,18478.00,68800,20230126,-47.97,34000,20230727,5.29,68800,-47.97,20230126,34000,5.29,20230727,68800,-47.97,20230126,34000,5.29,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230810,090819,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37000,1000,2,2.78,405403900,11028,25.48,36300,37200,36250,46800,25200,36000,36761.33,3.36,0,617,37200,36600,35800,35200,34400,36900,35500,60,10800,500,25920,50,1,11905160,4405,-65.37,2.00,12,0.09,-566.00,18478.00,68800,20230126,-46.22,34000,20230727,8.82,68800,-46.22,20230126,34000,8.82,20230727,68800,-46.22,20230126,34000,8.82,20230727,2.73,N,194480,500,59 억,,399641,N,N,14,N,00,N
|
||
|
|
20230809,160807,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36000,750,2,2.13,1533458200,42497,35.03,35750,36400,35000,45800,24700,35250,36083.99,3.28,0,8771,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4286,-63.60,1.95,12,0.36,-566.00,18478.00,68800,20230126,-47.67,34000,20230727,5.88,68800,-47.67,20230126,34000,5.88,20230727,68800,-47.67,20230126,34000,5.88,20230727,2.77,N,194480,500,59 억,,390778,N,N,14,N,00,N
|
||
|
|
20230809,150758,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36100,850,2,2.41,1486580050,41195,33.96,35750,36400,35000,45800,24700,35250,36086.44,3.28,0,8210,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4298,-63.78,1.95,12,0.35,-566.00,18478.00,68800,20230126,-47.53,34000,20230727,6.18,68800,-47.53,20230126,34000,6.18,20230727,68800,-47.53,20230126,34000,6.18,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230809,140756,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36050,800,2,2.27,1421652500,39394,32.48,35750,36400,35000,45800,24700,35250,36088.07,3.28,0,8627,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4292,-63.69,1.95,12,0.33,-566.00,18478.00,68800,20230126,-47.60,34000,20230727,6.03,68800,-47.60,20230126,34000,6.03,20230727,68800,-47.60,20230126,34000,6.03,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230809,130815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36300,1050,2,2.98,1187115950,32920,27.14,35750,36400,35000,45800,24700,35250,36060.65,3.28,0,11277,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4322,-64.13,1.96,12,0.28,-566.00,18478.00,68800,20230126,-47.24,34000,20230727,6.76,68800,-47.24,20230126,34000,6.76,20230727,68800,-47.24,20230126,34000,6.76,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230809,120812,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36350,1100,2,3.12,1119386400,31051,25.60,35750,36400,35000,45800,24700,35250,36049.96,3.28,0,10716,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4328,-64.22,1.97,12,0.26,-566.00,18478.00,68800,20230126,-47.17,34000,20230727,6.91,68800,-47.17,20230126,34000,6.91,20230727,68800,-47.17,20230126,34000,6.91,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230809,110807,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36050,800,2,2.27,992455450,27550,22.71,35750,36400,35000,45800,24700,35250,36023.82,3.28,0,9202,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4292,-63.69,1.95,12,0.23,-566.00,18478.00,68800,20230126,-47.60,34000,20230727,6.03,68800,-47.60,20230126,34000,6.03,20230727,68800,-47.60,20230126,34000,6.03,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230809,100755,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36350,1100,2,3.12,635045200,17671,14.57,35750,36350,35000,45800,24700,35250,35937.18,3.28,0,4954,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4328,-64.22,1.97,12,0.15,-566.00,18478.00,68800,20230126,-47.17,34000,20230727,6.91,68800,-47.17,20230126,34000,6.91,20230727,68800,-47.17,20230126,34000,6.91,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230809,090759,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35300,50,2,0.14,106539700,3003,2.48,35750,35750,35000,45800,24700,35250,35477.83,3.28,0,-1862,39683,37466,36233,34016,32783,36850,33400,60,10550,500,25380,50,1,11905160,4203,-62.37,1.91,12,0.03,-566.00,18478.00,68800,20230126,-48.69,34000,20230727,3.82,68800,-48.69,20230126,34000,3.82,20230727,68800,-48.69,20230126,34000,3.82,20230727,2.77,N,194480,500,59 억,,390778,N,N,0,N,00,N
|
||
|
|
20230808,160815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35250,-2600,5,-6.87,4376341400,121056,123.17,38350,38450,35000,49200,26500,37850,36151.77,3.52,0,-20055,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4197,-62.28,1.91,12,1.02,-566.00,18478.00,68800,20230126,-48.76,34000,20230727,3.68,68800,-48.76,20230126,34000,3.68,20230727,68800,-48.76,20230126,34000,3.68,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,150805,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35400,-2450,5,-6.47,4079647300,112641,114.61,38350,38450,35000,49200,26500,37850,36218.14,3.52,0,-18592,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4214,-62.54,1.92,12,0.95,-566.00,18478.00,68800,20230126,-48.55,34000,20230727,4.12,68800,-48.55,20230126,34000,4.12,20230727,68800,-48.55,20230126,34000,4.12,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,140802,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35750,-2100,5,-5.55,3367050150,92478,94.09,38350,38450,35600,49200,26500,37850,36409.20,3.52,0,-14200,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4256,-63.16,1.93,12,0.78,-566.00,18478.00,68800,20230126,-48.04,34000,20230727,5.15,68800,-48.04,20230126,34000,5.15,20230727,68800,-48.04,20230126,34000,5.15,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,130753,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36100,-1750,5,-4.62,2314935800,63174,64.28,38350,38450,36000,49200,26500,37850,36643.81,3.52,0,-17008,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4298,-63.78,1.95,12,0.53,-566.00,18478.00,68800,20230126,-47.53,34000,20230727,6.18,68800,-47.53,20230126,34000,6.18,20230727,68800,-47.53,20230126,34000,6.18,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,120800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36100,-1750,5,-4.62,2058929850,56084,57.06,38350,38450,36000,49200,26500,37850,36711.54,3.52,0,-14687,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4298,-63.78,1.95,12,0.47,-566.00,18478.00,68800,20230126,-47.53,34000,20230727,6.18,68800,-47.53,20230126,34000,6.18,20230727,68800,-47.53,20230126,34000,6.18,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,110749,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36250,-1600,5,-4.23,1849834000,50308,51.19,38350,38450,36000,49200,26500,37850,36770.18,3.52,0,-14472,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4316,-64.05,1.96,12,0.42,-566.00,18478.00,68800,20230126,-47.31,34000,20230727,6.62,68800,-47.31,20230126,34000,6.62,20230727,68800,-47.31,20230126,34000,6.62,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,100802,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36450,-1400,5,-3.70,1341455950,36273,36.91,38350,38450,36250,49200,26500,37850,36982.22,3.52,0,-12830,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4339,-64.40,1.97,12,0.30,-566.00,18478.00,68800,20230126,-47.02,34000,20230727,7.21,68800,-47.02,20230126,34000,7.21,20230727,68800,-47.02,20230126,34000,7.21,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230808,090806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37250,-600,5,-1.59,426259500,11278,11.47,38350,38450,37200,49200,26500,37850,37795.66,3.52,0,-4943,40516,39182,37016,35682,33516,39850,36350,60,11350,500,27250,50,1,11905160,4435,-65.81,2.02,12,0.09,-566.00,18478.00,68800,20230126,-45.86,34000,20230727,9.56,68800,-45.86,20230126,34000,9.56,20230727,68800,-45.86,20230126,34000,9.56,20230727,2.72,N,194480,500,59 억,,419197,N,N,155,N,00,N
|
||
|
|
20230807,160758,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37850,2350,2,6.62,3620134200,97919,146.17,35050,38350,34850,46150,24850,35500,36969.73,3.28,0,24101,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4506,-66.87,2.05,12,0.82,-566.00,18478.00,68800,20230126,-44.99,34000,20230727,11.32,68800,-44.99,20230126,34000,11.32,20230727,68800,-44.99,20230126,34000,11.32,20230727,2.77,N,194480,500,59 억,,390285,N,N,155,N,00,N
|
||
|
|
20230807,150757,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37700,2200,2,6.20,3480971700,94224,140.65,35050,38350,34850,46150,24850,35500,36944.34,3.28,0,22631,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4488,-66.61,2.04,12,0.79,-566.00,18478.00,68800,20230126,-45.20,34000,20230727,10.88,68800,-45.20,20230126,34000,10.88,20230727,68800,-45.20,20230126,34000,10.88,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230807,140801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37350,1850,2,5.21,2390662950,65435,97.68,35050,37500,34850,46150,24850,35500,36535.72,3.28,0,23881,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4447,-65.99,2.02,12,0.55,-566.00,18478.00,68800,20230126,-45.71,34000,20230727,9.85,68800,-45.71,20230126,34000,9.85,20230727,68800,-45.71,20230126,34000,9.85,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230807,130753,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37050,1550,2,4.37,2179756800,59753,89.19,35050,37500,34850,46150,24850,35500,36480.27,3.28,0,21580,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4411,-65.46,2.01,12,0.50,-566.00,18478.00,68800,20230126,-46.15,34000,20230727,8.97,68800,-46.15,20230126,34000,8.97,20230727,68800,-46.15,20230126,34000,8.97,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230807,120752,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37150,1650,2,4.65,1831839400,50398,75.23,35050,37500,34850,46150,24850,35500,36348.30,3.28,0,16635,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4423,-65.64,2.01,12,0.42,-566.00,18478.00,68800,20230126,-46.00,34000,20230727,9.26,68800,-46.00,20230126,34000,9.26,20230727,68800,-46.00,20230126,34000,9.26,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230807,110746,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36850,1350,2,3.80,1708946400,47062,70.25,35050,37500,34850,46150,24850,35500,36313.52,3.28,0,15731,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4387,-65.11,1.99,12,0.40,-566.00,18478.00,68800,20230126,-46.44,34000,20230727,8.38,68800,-46.44,20230126,34000,8.38,20230727,68800,-46.44,20230126,34000,8.38,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230807,100756,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36350,850,2,2.39,728032800,20467,30.55,35050,36350,34850,46150,24850,35500,35571.23,3.28,0,6527,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4328,-64.22,1.97,12,0.17,-566.00,18478.00,68800,20230126,-47.17,34000,20230727,6.91,68800,-47.17,20230126,34000,6.91,20230727,68800,-47.17,20230126,34000,6.91,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230807,090753,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35200,-300,5,-0.85,157744750,4506,6.73,35050,35350,34850,46150,24850,35500,35002.19,3.28,0,2217,36466,35982,35466,34982,34466,36000,35000,60,10650,500,25560,50,1,11905160,4191,-62.19,1.90,12,0.04,-566.00,18478.00,68800,20230126,-48.84,34000,20230727,3.53,68800,-48.84,20230126,34000,3.53,20230727,68800,-48.84,20230126,34000,3.53,20230727,2.77,N,194480,500,59 억,,390285,N,N,0,N,00,N
|
||
|
|
20230804,160748,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35500,-400,5,-1.11,2343963350,66343,96.45,35500,35950,34950,46650,25150,35900,35330.96,3.38,0,-2953,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4226,-62.72,1.92,12,0.56,-566.00,18478.00,68800,20230126,-48.40,34000,20230727,4.41,68800,-48.40,20230126,34000,4.41,20230727,68800,-48.40,20230126,34000,4.41,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,150747,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35450,-450,5,-1.25,2198718400,62247,90.50,35500,35950,34950,46650,25150,35900,35322.47,3.38,0,-3904,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4220,-62.63,1.92,12,0.52,-566.00,18478.00,68800,20230126,-48.47,34000,20230727,4.26,68800,-48.47,20230126,34000,4.26,20230727,68800,-48.47,20230126,34000,4.26,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,140800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35350,-550,5,-1.53,1925593300,54541,79.29,35500,35950,34950,46650,25150,35900,35305.42,3.38,0,-7783,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4208,-62.46,1.91,12,0.46,-566.00,18478.00,68800,20230126,-48.62,34000,20230727,3.97,68800,-48.62,20230126,34000,3.97,20230727,68800,-48.62,20230126,34000,3.97,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,130745,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35200,-700,5,-1.95,1783150350,50495,73.41,35500,35950,34950,46650,25150,35900,35313.39,3.38,0,-7993,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4191,-62.19,1.90,12,0.42,-566.00,18478.00,68800,20230126,-48.84,34000,20230727,3.53,68800,-48.84,20230126,34000,3.53,20230727,68800,-48.84,20230126,34000,3.53,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,120743,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35100,-800,5,-2.23,1656803050,46902,68.19,35500,35950,34950,46650,25150,35900,35324.77,3.38,0,-8313,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4179,-62.01,1.90,12,0.39,-566.00,18478.00,68800,20230126,-48.98,34000,20230727,3.24,68800,-48.98,20230126,34000,3.24,20230727,68800,-48.98,20230126,34000,3.24,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,110752,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35250,-650,5,-1.81,1208759350,34124,49.61,35500,35950,35050,46650,25150,35900,35422.54,3.38,0,-4742,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4197,-62.28,1.91,12,0.29,-566.00,18478.00,68800,20230126,-48.76,34000,20230727,3.68,68800,-48.76,20230126,34000,3.68,20230727,68800,-48.76,20230126,34000,3.68,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,100739,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35550,-350,5,-0.97,701545850,19752,28.72,35500,35950,35050,46650,25150,35900,35517.69,3.38,0,3389,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4232,-62.81,1.92,12,0.17,-566.00,18478.00,68800,20230126,-48.33,34000,20230727,4.56,68800,-48.33,20230126,34000,4.56,20230727,68800,-48.33,20230126,34000,4.56,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230804,090740,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35350,-550,5,-1.53,296280550,8380,12.18,35500,35650,35050,46650,25150,35900,35355.61,3.38,0,-363,37666,36782,36116,35232,34566,36450,34900,60,10750,500,25840,50,1,11905160,4208,-62.46,1.91,12,0.07,-566.00,18478.00,68800,20230126,-48.62,34000,20230727,3.97,68800,-48.62,20230126,34000,3.97,20230727,68800,-48.62,20230126,34000,3.97,20230727,2.78,N,194480,500,59 억,,402707,N,N,16,N,00,N
|
||
|
|
20230803,160740,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35900,-1300,5,-3.49,2475687350,68747,141.78,36850,37000,35450,48350,26050,37200,36011.76,3.40,0,6912,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4265,-63.43,1.94,12,0.58,-566.00,18478.00,68800,20230126,-47.82,34000,20230727,5.59,68800,-47.82,20230126,34000,5.59,20230727,68800,-47.82,20230126,34000,5.59,20230727,2.77,N,194480,500,59 억,,403764,N,N,16,N,00,N
|
||
|
|
20230803,150747,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36050,-1150,5,-3.09,2348849650,65217,134.50,36850,37000,35450,48350,26050,37200,36015.91,3.40,0,7549,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4283,-63.69,1.95,12,0.55,-566.00,18478.00,68800,20230126,-47.60,34000,20230727,6.03,68800,-47.60,20230126,34000,6.03,20230727,68800,-47.60,20230126,34000,6.03,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230803,140739,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36150,-1050,5,-2.82,2116176050,58760,121.19,36850,37000,35450,48350,26050,37200,36013.89,3.40,0,8854,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4294,-63.87,1.96,12,0.49,-566.00,18478.00,68800,20230126,-47.46,34000,20230727,6.32,68800,-47.46,20230126,34000,6.32,20230727,68800,-47.46,20230126,34000,6.32,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230803,130743,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36100,-1100,5,-2.96,1950625000,54180,111.74,36850,37000,35450,48350,26050,37200,36002.68,3.40,0,7546,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4289,-63.78,1.95,12,0.46,-566.00,18478.00,68800,20230126,-47.53,34000,20230727,6.18,68800,-47.53,20230126,34000,6.18,20230727,68800,-47.53,20230126,34000,6.18,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230803,120746,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36000,-1200,5,-3.23,1875578200,52097,107.45,36850,37000,35450,48350,26050,37200,36001.65,3.40,0,6888,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4277,-63.60,1.95,12,0.44,-566.00,18478.00,68800,20230126,-47.67,34000,20230727,5.88,68800,-47.67,20230126,34000,5.88,20230727,68800,-47.67,20230126,34000,5.88,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230803,110736,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35950,-1250,5,-3.36,1356561750,37587,77.52,36850,37000,35800,48350,26050,37200,36091.25,3.40,0,2392,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4271,-63.52,1.95,12,0.32,-566.00,18478.00,68800,20230126,-47.75,34000,20230727,5.74,68800,-47.75,20230126,34000,5.74,20230727,68800,-47.75,20230126,34000,5.74,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230803,100735,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36150,-1050,5,-2.82,935596500,25903,53.42,36850,37000,35800,48350,26050,37200,36119.23,3.40,0,3085,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4294,-63.87,1.96,12,0.22,-566.00,18478.00,68800,20230126,-47.46,34000,20230727,6.32,68800,-47.46,20230126,34000,6.32,20230727,68800,-47.46,20230126,34000,6.32,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230803,090736,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36000,-1200,5,-3.23,206019700,5649,11.65,36850,37000,35850,48350,26050,37200,36470.12,3.40,0,-2158,38366,37782,37116,36532,35866,37450,36200,59,11150,500,26780,50,1,11879660,4277,-63.60,1.95,12,0.05,-566.00,18478.00,68800,20230126,-47.67,34000,20230727,5.88,68800,-47.67,20230126,34000,5.88,20230727,68800,-47.67,20230126,34000,5.88,20230727,2.77,N,194480,500,59 억,,403764,N,N,0,N,00,N
|
||
|
|
20230802,160741,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37200,-450,5,-1.20,1778341600,47946,119.39,37450,37700,36450,48900,26400,37650,37090.46,3.30,0,13867,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4419,-65.72,2.01,12,0.40,-566.00,18478.00,68800,20230126,-45.93,34000,20230727,9.41,68800,-45.93,20230126,34000,9.41,20230727,68800,-45.93,20230126,34000,9.41,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,150750,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37100,-550,5,-1.46,1613746800,43518,108.37,37450,37700,36450,48900,26400,37650,37082.28,3.30,0,11547,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4407,-65.55,2.01,12,0.37,-566.00,18478.00,68800,20230126,-46.08,34000,20230727,9.12,68800,-46.08,20230126,34000,9.12,20230727,68800,-46.08,20230126,34000,9.12,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,140742,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37000,-650,5,-1.73,1393415050,37575,93.57,37450,37700,36450,48900,26400,37650,37083.57,3.30,0,7347,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4395,-65.37,2.00,12,0.32,-566.00,18478.00,68800,20230126,-46.22,34000,20230727,8.82,68800,-46.22,20230126,34000,8.82,20230727,68800,-46.22,20230126,34000,8.82,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,130737,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37050,-600,5,-1.59,1133900450,30552,76.08,37450,37700,36450,48900,26400,37650,37113.79,3.30,0,6016,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4401,-65.46,2.01,12,0.26,-566.00,18478.00,68800,20230126,-46.15,34000,20230727,8.97,68800,-46.15,20230126,34000,8.97,20230727,68800,-46.15,20230126,34000,8.97,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,120731,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37000,-650,5,-1.73,968028350,26075,64.93,37450,37700,36450,48900,26400,37650,37124.77,3.30,0,4327,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4395,-65.37,2.00,12,0.22,-566.00,18478.00,68800,20230126,-46.22,34000,20230727,8.82,68800,-46.22,20230126,34000,8.82,20230727,68800,-46.22,20230126,34000,8.82,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,110733,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37400,-250,5,-0.66,796072450,21451,53.42,37450,37700,36450,48900,26400,37650,37111.20,3.30,0,2756,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4443,-66.08,2.02,12,0.18,-566.00,18478.00,68800,20230126,-45.64,34000,20230727,10.00,68800,-45.64,20230126,34000,10.00,20230727,68800,-45.64,20230126,34000,10.00,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,100735,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37200,-450,5,-1.20,442281500,11981,29.83,37450,37450,36450,48900,26400,37650,36915.24,3.30,0,-317,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4419,-65.72,2.01,12,0.10,-566.00,18478.00,68800,20230126,-45.93,34000,20230727,9.41,68800,-45.93,20230126,34000,9.41,20230727,68800,-45.93,20230126,34000,9.41,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230802,090734,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37200,-450,5,-1.20,111339400,3021,7.52,37450,37450,36450,48900,26400,37650,36855.15,3.30,0,-540,38750,38200,37750,37200,36750,37975,36975,59,11250,500,27100,50,1,11879660,4419,-65.72,2.01,12,0.03,-566.00,18478.00,68800,20230126,-45.93,34000,20230727,9.41,68800,-45.93,20230126,34000,9.41,20230727,68800,-45.93,20230126,34000,9.41,20230727,2.71,N,194480,500,59 억,,392342,N,N,93,N,00,N
|
||
|
|
20230801,160734,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37650,0,3,0.00,1517462250,40053,69.33,38000,38300,37300,48900,26400,37650,37886.48,3.39,0,-5835,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4473,-66.52,2.04,12,0.34,-566.00,18478.00,68800,20230126,-45.28,34000,20230727,10.74,68800,-45.28,20230126,34000,10.74,20230727,68800,-45.28,20230126,34000,10.74,20230727,2.70,N,194480,500,59 억,,403305,N,N,93,N,00,N
|
||
|
|
20230801,150731,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37650,0,3,0.00,1464630050,38648,66.90,38000,38300,37300,48900,26400,37650,37896.66,3.39,0,-5452,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4473,-66.52,2.04,12,0.33,-566.00,18478.00,68800,20230126,-45.28,34000,20230727,10.74,68800,-45.28,20230126,34000,10.74,20230727,68800,-45.28,20230126,34000,10.74,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|
||
|
|
20230801,140746,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37650,0,3,0.00,1285096450,33870,58.63,38000,38300,37300,48900,26400,37650,37942.03,3.39,0,-4429,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4473,-66.52,2.04,12,0.29,-566.00,18478.00,68800,20230126,-45.28,34000,20230727,10.74,68800,-45.28,20230126,34000,10.74,20230727,68800,-45.28,20230126,34000,10.74,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|
||
|
|
20230801,130728,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37650,0,3,0.00,1081617750,28467,49.28,38000,38300,37300,48900,26400,37650,37995.49,3.39,0,-1599,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4473,-66.52,2.04,12,0.24,-566.00,18478.00,68800,20230126,-45.28,34000,20230727,10.74,68800,-45.28,20230126,34000,10.74,20230727,68800,-45.28,20230126,34000,10.74,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|
||
|
|
20230801,120729,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38000,350,2,0.93,892369550,23470,40.63,38000,38300,37300,48900,26400,37650,38021.71,3.39,0,493,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4514,-67.14,2.06,12,0.20,-566.00,18478.00,68800,20230126,-44.77,34000,20230727,11.76,68800,-44.77,20230126,34000,11.76,20230727,68800,-44.77,20230126,34000,11.76,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|
||
|
|
20230801,110725,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38250,600,2,1.59,712712800,18744,32.45,38000,38300,37300,48900,26400,37650,38023.52,3.39,0,2178,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4544,-67.58,2.07,12,0.16,-566.00,18478.00,68800,20230126,-44.40,34000,20230727,12.50,68800,-44.40,20230126,34000,12.50,20230727,68800,-44.40,20230126,34000,12.50,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|
||
|
|
20230801,100730,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37950,300,2,0.80,458745600,12084,20.92,38000,38300,37300,48900,26400,37650,37963.06,3.39,0,-1400,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4508,-67.05,2.05,12,0.10,-566.00,18478.00,68800,20230126,-44.84,34000,20230727,11.62,68800,-44.84,20230126,34000,11.62,20230727,68800,-44.84,20230126,34000,11.62,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|
||
|
|
20230801,090724,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37750,100,2,0.27,40198100,1067,1.85,38000,38000,37300,48900,26400,37650,37673.95,3.39,0,-513,38750,38200,37200,36650,35650,38475,36925,59,11250,500,27100,50,1,11879660,4485,-66.70,2.04,12,0.01,-566.00,18478.00,68800,20230126,-45.13,34000,20230727,11.03,68800,-45.13,20230126,34000,11.03,20230727,68800,-45.13,20230126,34000,11.03,20230727,2.70,N,194480,500,59 억,,403305,N,N,104,N,00,N
|