170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240830,160951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-30,5,-0.58,76627770,14972,62.41,5110,5240,5060,6700,3620,5160,5118.03,2.29,0,288,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,588,47.06,1.32,12,0.13,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-30,5,-0.58,68718050,13428,55.97,5110,5240,5060,6700,3620,5160,5117.52,2.29,0,-121,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,588,47.06,1.32,12,0.12,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-60,5,-1.16,56589790,11058,46.09,5110,5240,5060,6700,3620,5160,5117.54,2.29,0,-625,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,585,46.79,1.31,12,0.10,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,130954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-90,5,-1.74,45538770,8877,37.00,5110,5240,5060,6700,3620,5160,5129.97,2.29,0,-620,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,582,46.51,1.30,12,0.08,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,120957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-60,5,-1.16,37860450,7366,30.70,5110,5240,5100,6700,3620,5160,5139.89,2.29,0,-865,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,585,46.79,1.31,12,0.06,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,111008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-30,5,-0.58,33481550,6509,27.13,5110,5240,5110,6700,3620,5160,5143.89,2.29,0,-446,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,588,47.06,1.32,12,0.06,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,101003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,10,2,0.19,27099140,5266,21.95,5110,5240,5110,6700,3620,5160,5146.06,2.29,0,-4,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,593,47.43,1.33,12,0.05,109.00,3894.00,10300,20240322,-49.81,4280,20240806,20.79,10300,-49.81,20240322,4280,20.79,20240806,10300,-49.81,20240322,4280,20.79,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240830,091007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,30,2,0.58,10357590,2024,8.44,5110,5190,5110,6700,3620,5160,5117.39,2.29,0,51,5400,5280,5190,5070,4980,5235,5025,11,1540,100,3190,10,1,11469507,595,47.61,1.33,12,0.02,109.00,3894.00,10300,20240322,-49.61,4280,20240806,21.26,10300,-49.61,20240322,4280,21.26,20240806,10300,-49.61,20240322,4280,21.26,20240806,2.65,N,219420,100,11 억,,263157,N,N,0,N,00,N
|
|
20240829,161006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-140,5,-2.64,123722500,23939,49.63,5270,5310,5100,6890,3710,5300,5167.36,2.36,0,-7653,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,592,47.34,1.33,12,0.21,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,151015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-170,5,-3.21,108319920,20936,43.41,5270,5310,5100,6890,3710,5300,5172.89,2.36,0,-6007,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,588,47.06,1.32,12,0.18,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,141014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-130,5,-2.45,102272250,19761,40.97,5270,5310,5100,6890,3710,5300,5174.44,2.36,0,-5630,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,593,47.43,1.33,12,0.17,109.00,3894.00,10300,20240322,-49.81,4280,20240806,20.79,10300,-49.81,20240322,4280,20.79,20240806,10300,-49.81,20240322,4280,20.79,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,131016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,-70,5,-1.32,89850810,17360,35.99,5270,5310,5100,6890,3710,5300,5174.58,2.36,0,-4549,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,600,47.98,1.34,12,0.15,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,121016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-140,5,-2.64,77956810,15064,31.23,5270,5310,5100,6890,3710,5300,5173.70,2.36,0,-4511,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,592,47.34,1.33,12,0.13,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,111015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-130,5,-2.45,76588970,14799,30.68,5270,5310,5100,6890,3710,5300,5173.92,2.36,0,-4488,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,593,47.43,1.33,12,0.13,109.00,3894.00,10300,20240322,-49.81,4280,20240806,20.79,10300,-49.81,20240322,4280,20.79,20240806,10300,-49.81,20240322,4280,20.79,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,101009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-130,5,-2.45,37779480,7254,15.04,5270,5310,5140,6890,3710,5300,5206.02,2.36,0,-525,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,593,47.43,1.33,12,0.06,109.00,3894.00,10300,20240322,-49.81,4280,20240806,20.79,10300,-49.81,20240322,4280,20.79,20240806,10300,-49.81,20240322,4280,20.79,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240829,091013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-90,5,-1.70,9857490,1879,3.90,5270,5270,5200,6890,3710,5300,5241.12,2.36,0,-3,5493,5396,5243,5146,4993,5445,5195,11,1590,100,3280,10,1,11469507,598,47.80,1.34,12,0.02,109.00,3894.00,10300,20240322,-49.42,4280,20240806,21.73,10300,-49.42,20240322,4280,21.73,20240806,10300,-49.42,20240322,4280,21.73,20240806,2.66,N,219420,100,11 억,,270717,N,N,0,N,00,N
|
|
20240828,160941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,210,2,4.13,252333280,48125,260.39,5250,5340,5090,6610,3570,5090,5243.28,2.45,0,-10438,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,608,48.62,1.36,12,0.42,109.00,3894.00,10300,20240322,-48.54,4280,20240806,23.83,10300,-48.54,20240322,4280,23.83,20240806,10300,-48.54,20240322,4280,23.83,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,150948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,190,2,3.73,235134410,44867,242.76,5250,5340,5090,6610,3570,5090,5240.70,2.45,0,-10274,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,606,48.44,1.36,12,0.39,109.00,3894.00,10300,20240322,-48.74,4280,20240806,23.36,10300,-48.74,20240322,4280,23.36,20240806,10300,-48.74,20240322,4280,23.36,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,140951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,210,2,4.13,205444040,39240,212.31,5250,5340,5090,6610,3570,5090,5235.58,2.45,0,-10550,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,608,48.62,1.36,12,0.34,109.00,3894.00,10300,20240322,-48.54,4280,20240806,23.83,10300,-48.54,20240322,4280,23.83,20240806,10300,-48.54,20240322,4280,23.83,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,130947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,180,2,3.54,160569880,30695,166.08,5250,5340,5090,6610,3570,5090,5231.14,2.45,0,-10003,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,604,48.35,1.35,12,0.27,109.00,3894.00,10300,20240322,-48.83,4280,20240806,23.13,10300,-48.83,20240322,4280,23.13,20240806,10300,-48.83,20240322,4280,23.13,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,120945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,140,2,2.75,130219390,24901,134.73,5250,5340,5090,6610,3570,5090,5229.48,2.45,0,-9437,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,600,47.98,1.34,12,0.22,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,110945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,170,2,3.34,61329410,11836,64.04,5250,5280,5090,6610,3570,5090,5181.60,2.45,0,-4783,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,603,48.26,1.35,12,0.10,109.00,3894.00,10300,20240322,-48.93,4280,20240806,22.90,10300,-48.93,20240322,4280,22.90,20240806,10300,-48.93,20240322,4280,22.90,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,101013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,50,2,0.98,23286640,4511,24.41,5250,5250,5100,6610,3570,5090,5162.19,2.45,0,-2121,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,590,47.16,1.32,12,0.04,109.00,3894.00,10300,20240322,-50.10,4280,20240806,20.09,10300,-50.10,20240322,4280,20.09,20240806,10300,-50.10,20240322,4280,20.09,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240828,091001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,60,2,1.18,6232400,1196,6.47,5250,5250,5130,6610,3570,5090,5211.04,2.45,0,-538,5236,5162,5086,5012,4936,5165,5015,11,1520,100,3150,10,1,11469507,591,47.25,1.32,12,0.01,109.00,3894.00,10300,20240322,-50.00,4280,20240806,20.33,10300,-50.00,20240322,4280,20.33,20240806,10300,-50.00,20240322,4280,20.33,20240806,2.69,N,219420,100,11 억,,281211,N,N,0,N,00,N
|
|
20240827,160941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,0,3,0.00,93721350,18418,84.73,5090,5160,5010,6610,3570,5090,5088.57,2.41,0,4874,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,584,46.70,1.31,12,0.16,109.00,3894.00,10300,20240322,-50.58,4280,20240806,18.93,10300,-50.58,20240322,4280,18.93,20240806,10300,-50.58,20240322,4280,18.93,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,150946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,20,2,0.39,82841350,16287,74.92,5090,5120,5010,6610,3570,5090,5086.34,2.41,0,4186,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,586,46.88,1.31,12,0.14,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,140950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,10,2,0.20,72201160,14201,65.33,5090,5120,5010,6610,3570,5090,5084.22,2.41,0,3530,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,585,46.79,1.31,12,0.12,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,130952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,20,2,0.39,39727210,7807,35.91,5090,5110,5010,6610,3570,5090,5088.66,2.41,0,721,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,586,46.88,1.31,12,0.07,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,10,2,0.20,31675780,6227,28.65,5090,5110,5010,6610,3570,5090,5086.84,2.41,0,273,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,585,46.79,1.31,12,0.05,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,110949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,0,3,0.00,25317050,4978,22.90,5090,5110,5010,6610,3570,5090,5085.77,2.41,0,731,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,584,46.70,1.31,12,0.04,109.00,3894.00,10300,20240322,-50.58,4280,20240806,18.93,10300,-50.58,20240322,4280,18.93,20240806,10300,-50.58,20240322,4280,18.93,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,100947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,10,2,0.20,21018850,4135,19.02,5090,5110,5010,6610,3570,5090,5083.13,2.41,0,1204,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,585,46.79,1.31,12,0.04,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240827,090948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-20,5,-0.39,6170710,1213,5.58,5090,5110,5070,6610,3570,5090,5087.10,2.41,0,-434,5390,5240,5130,4980,4870,5185,4925,11,1520,100,3150,10,1,11469507,582,46.51,1.30,12,0.01,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,2.71,N,219420,100,11 억,,276372,N,N,0,N,00,N
|
|
20240826,160933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-30,5,-0.59,110807330,21602,159.46,5170,5280,5020,6650,3590,5120,5129.50,2.43,0,-2386,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,584,46.70,1.31,12,0.19,109.00,3894.00,10300,20240322,-50.58,4280,20240806,18.93,10300,-50.58,20240322,4280,18.93,20240806,10300,-50.58,20240322,4280,18.93,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,150942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-20,5,-0.39,89207530,17326,127.90,5170,5280,5080,6650,3590,5120,5148.77,2.43,0,-2016,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,585,46.79,1.31,12,0.15,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,140945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,0,3,0.00,77715660,15074,111.27,5170,5280,5090,6650,3590,5120,5155.61,2.43,0,-201,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,587,46.97,1.31,12,0.13,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,130945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-10,5,-0.20,74586910,14461,106.75,5170,5280,5100,6650,3590,5120,5157.80,2.43,0,-214,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,586,46.88,1.31,12,0.13,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,120939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,0,3,0.00,70962600,13751,101.51,5170,5280,5100,6650,3590,5120,5160.54,2.43,0,128,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,587,46.97,1.31,12,0.12,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,110943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-10,5,-0.20,68521480,13275,97.99,5170,5280,5100,6650,3590,5120,5161.69,2.43,0,569,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,586,46.88,1.31,12,0.12,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,100945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,20,2,0.39,58785360,11367,83.91,5170,5280,5100,6650,3590,5120,5171.58,2.43,0,917,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,590,47.16,1.32,12,0.10,109.00,3894.00,10300,20240322,-50.10,4280,20240806,20.09,10300,-50.10,20240322,4280,20.09,20240806,10300,-50.10,20240322,4280,20.09,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240826,090939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,90,2,1.76,31894260,6132,45.26,5170,5280,5160,6650,3590,5120,5201.28,2.43,0,1134,5280,5200,5100,5020,4920,5150,4970,11,1530,100,3170,10,1,11469507,598,47.80,1.34,12,0.05,109.00,3894.00,10300,20240322,-49.42,4280,20240806,21.73,10300,-49.42,20240322,4280,21.73,20240806,10300,-49.42,20240322,4280,21.73,20240806,2.72,N,219420,100,11 억,,278752,N,N,0,N,00,N
|
|
20240823,160934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-60,5,-1.16,68236150,13413,71.98,5130,5180,5000,6730,3630,5180,5087.31,2.45,0,-2061,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,587,46.97,1.31,12,0.12,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,150943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-100,5,-1.93,66432310,13060,70.08,5130,5180,5000,6730,3630,5180,5086.70,2.45,0,-2124,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,583,46.61,1.30,12,0.11,109.00,3894.00,10300,20240322,-50.68,4280,20240806,18.69,10300,-50.68,20240322,4280,18.69,20240806,10300,-50.68,20240322,4280,18.69,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,140942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-60,5,-1.16,62545920,12296,65.98,5130,5180,5000,6730,3630,5180,5086.69,2.45,0,-1954,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,587,46.97,1.31,12,0.11,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,130943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-20,5,-0.39,56211080,11049,59.29,5130,5180,5000,6730,3630,5180,5087.44,2.45,0,-2029,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,592,47.34,1.33,12,0.10,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,120940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-80,5,-1.54,50314380,9895,53.10,5130,5180,5000,6730,3630,5180,5084.83,2.45,0,-2552,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,585,46.79,1.31,12,0.09,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,110938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-100,5,-1.93,48605890,9560,51.30,5130,5180,5000,6730,3630,5180,5084.30,2.45,0,-2345,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,583,46.61,1.30,12,0.08,109.00,3894.00,10300,20240322,-50.68,4280,20240806,18.69,10300,-50.68,20240322,4280,18.69,20240806,10300,-50.68,20240322,4280,18.69,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,100941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-50,5,-0.97,8417850,1640,8.80,5130,5180,5120,6730,3630,5180,5132.84,2.45,0,-161,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,588,47.06,1.32,12,0.01,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240823,090940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-10,5,-0.19,3575630,698,3.75,5130,5170,5120,6730,3630,5180,5122.68,2.45,0,502,5380,5280,5190,5090,5000,5235,5045,11,1550,100,3210,10,1,11469507,593,47.43,1.33,12,0.01,109.00,3894.00,10300,20240322,-49.81,4280,20240806,20.79,10300,-49.81,20240322,4280,20.79,20240806,10300,-49.81,20240322,4280,20.79,20240806,2.70,N,219420,100,11 억,,280810,N,N,0,N,00,N
|
|
20240822,160935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-20,5,-0.38,96150700,18630,117.65,5230,5290,5100,6760,3640,5200,5161.07,2.46,0,-1681,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,594,47.52,1.33,12,0.16,109.00,3894.00,10300,20240322,-49.71,4280,20240806,21.03,10300,-49.71,20240322,4280,21.03,20240806,10300,-49.71,20240322,4280,21.03,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,150942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,94835640,18376,116.05,5230,5290,5100,6760,3640,5200,5160.84,2.46,0,-1681,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,596,47.71,1.34,12,0.16,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,140944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-20,5,-0.38,90598170,17562,110.91,5230,5290,5100,6760,3640,5200,5158.76,2.46,0,-1487,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,594,47.52,1.33,12,0.15,109.00,3894.00,10300,20240322,-49.71,4280,20240806,21.03,10300,-49.71,20240322,4280,21.03,20240806,10300,-49.71,20240322,4280,21.03,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,130943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-50,5,-0.96,86913290,16854,106.44,5230,5290,5100,6760,3640,5200,5156.83,2.46,0,-1264,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,591,47.25,1.32,12,0.15,109.00,3894.00,10300,20240322,-50.00,4280,20240806,20.33,10300,-50.00,20240322,4280,20.33,20240806,10300,-50.00,20240322,4280,20.33,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,120947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-100,5,-1.92,72718530,14078,88.90,5230,5290,5100,6760,3640,5200,5165.40,2.46,0,-1831,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,585,46.79,1.31,12,0.12,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,110938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,10,2,0.19,34605100,6662,42.07,5230,5290,5110,6760,3640,5200,5194.40,2.46,0,1446,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,598,47.80,1.34,12,0.06,109.00,3894.00,10300,20240322,-49.42,4280,20240806,21.73,10300,-49.42,20240322,4280,21.73,20240806,10300,-49.42,20240322,4280,21.73,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,100937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,40,2,0.77,21230410,4063,25.66,5230,5290,5170,6760,3640,5200,5225.30,2.46,0,1480,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,601,48.07,1.35,12,0.04,109.00,3894.00,10300,20240322,-49.13,4280,20240806,22.43,10300,-49.13,20240322,4280,22.43,20240806,10300,-49.13,20240322,4280,22.43,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240822,090938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,70,2,1.35,5446080,1037,6.55,5230,5290,5230,6760,3640,5200,5251.76,2.46,0,61,5306,5252,5196,5142,5086,5225,5115,11,1560,100,3220,10,1,11469507,604,48.35,1.35,12,0.01,109.00,3894.00,10300,20240322,-48.83,4280,20240806,23.13,10300,-48.83,20240322,4280,23.13,20240806,10300,-48.83,20240322,4280,23.13,20240806,2.71,N,219420,100,11 억,,282494,N,N,0,N,00,N
|
|
20240821,160933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,82205070,15797,100.88,5240,5250,5140,6760,3640,5200,5203.86,2.49,0,-2439,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,596,47.71,1.34,12,0.14,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,150946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,77107560,14818,94.63,5240,5250,5140,6760,3640,5200,5203.64,2.49,0,-2978,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,596,47.71,1.34,12,0.13,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,140942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,40,2,0.77,57477310,11055,70.60,5240,5250,5140,6760,3640,5200,5199.21,2.49,0,-4884,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,601,48.07,1.35,12,0.10,109.00,3894.00,10300,20240322,-49.13,4280,20240806,22.43,10300,-49.13,20240322,4280,22.43,20240806,10300,-49.13,20240322,4280,22.43,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,130947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,38572180,7431,47.46,5240,5250,5140,6760,3640,5200,5190.71,2.49,0,-3923,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,596,47.71,1.34,12,0.06,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,120947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,36512930,7035,44.93,5240,5250,5140,6760,3640,5200,5190.18,2.49,0,-3792,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,596,47.71,1.34,12,0.06,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,110941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,23789000,4585,29.28,5240,5250,5140,6760,3640,5200,5188.44,2.49,0,-1506,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,596,47.71,1.34,12,0.04,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,100947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,30,2,0.58,19984070,3851,24.59,5240,5250,5140,6760,3640,5200,5189.32,2.49,0,-1282,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,600,47.98,1.34,12,0.03,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240821,090937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,20,2,0.38,3007490,577,3.68,5240,5240,5210,6760,3640,5200,5212.29,2.49,0,-527,5533,5366,5243,5076,4953,5450,5160,11,1560,100,3220,10,1,11469507,599,47.89,1.34,12,0.01,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.72,N,219420,100,11 억,,285133,N,N,0,N,00,N
|
|
20240820,160927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,90,2,1.76,80308660,15360,66.99,5120,5410,5120,6640,3580,5110,5228.50,2.44,0,5702,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,596,47.71,1.34,12,0.13,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,110,2,2.15,73303750,14014,61.12,5120,5410,5120,6640,3580,5110,5230.75,2.44,0,5545,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,599,47.89,1.34,12,0.12,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,140936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,90,2,1.76,66433810,12698,55.38,5120,5410,5120,6640,3580,5110,5231.83,2.44,0,5197,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,596,47.71,1.34,12,0.11,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,130937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,110,2,2.15,64040760,12238,53.37,5120,5410,5120,6640,3580,5110,5232.94,2.44,0,5009,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,599,47.89,1.34,12,0.11,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,120932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,110,2,2.15,60403630,11539,50.32,5120,5410,5120,6640,3580,5110,5234.74,2.44,0,4484,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,599,47.89,1.34,12,0.10,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,110930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,110,2,2.15,43915610,8373,36.52,5120,5410,5120,6640,3580,5110,5244.91,2.44,0,3297,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,599,47.89,1.34,12,0.07,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,100928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,130,2,2.54,32390380,6163,26.88,5120,5410,5120,6640,3580,5110,5255.62,2.44,0,1429,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,601,48.07,1.35,12,0.05,109.00,3894.00,10300,20240322,-49.13,4280,20240806,22.43,10300,-49.13,20240322,4280,22.43,20240806,10300,-49.13,20240322,4280,22.43,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240820,090930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,120,2,2.35,11454240,2159,9.42,5120,5410,5120,6640,3580,5110,5305.35,2.44,0,-75,5483,5296,5203,5016,4923,5250,4970,11,1530,100,3160,10,1,11469507,600,47.98,1.34,12,0.02,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.74,N,219420,100,11 억,,279431,N,N,0,N,00,N
|
|
20240819,160919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-150,5,-2.85,119241620,22860,111.92,5300,5390,5110,6830,3690,5260,5216.36,2.48,0,-4966,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,586,46.88,1.31,12,0.20,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,150928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-100,5,-1.90,114268290,21888,107.16,5300,5390,5120,6830,3690,5260,5220.59,2.48,0,-4614,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,592,47.34,1.33,12,0.19,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,140929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,-30,5,-0.57,84918910,16194,79.29,5300,5390,5200,6830,3690,5260,5243.85,2.48,0,-2913,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,600,47.98,1.34,12,0.14,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,130924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,-20,5,-0.38,75244130,14334,70.18,5300,5390,5200,6830,3690,5260,5249.35,2.48,0,-2113,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,601,48.07,1.35,12,0.12,109.00,3894.00,10300,20240322,-49.13,4280,20240806,22.43,10300,-49.13,20240322,4280,22.43,20240806,10300,-49.13,20240322,4280,22.43,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,120925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-60,5,-1.14,61680050,11739,57.47,5300,5390,5200,6830,3690,5260,5254.28,2.48,0,-1893,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,596,47.71,1.34,12,0.10,109.00,3894.00,10300,20240322,-49.51,4280,20240806,21.50,10300,-49.51,20240322,4280,21.50,20240806,10300,-49.51,20240322,4280,21.50,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,110926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-40,5,-0.76,49175220,9336,45.71,5300,5390,5200,6830,3690,5260,5267.27,2.48,0,-1867,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,599,47.89,1.34,12,0.08,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,100927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,37252440,7051,34.52,5300,5390,5200,6830,3690,5260,5283.28,2.48,0,-985,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,606,48.44,1.36,12,0.06,109.00,3894.00,10300,20240322,-48.74,4280,20240806,23.36,10300,-48.74,20240322,4280,23.36,20240806,10300,-48.74,20240322,4280,23.36,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240819,090925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,-30,5,-0.57,6512960,1246,6.10,5300,5310,5200,6830,3690,5260,5227.09,2.48,0,-231,5493,5376,5313,5196,5133,5345,5165,11,1570,100,3260,10,1,11469507,600,47.98,1.34,12,0.01,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.73,N,219420,100,11 억,,284397,N,N,0,N,00,N
|
|
20240816,160918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-60,5,-1.13,107431510,20237,77.42,5370,5430,5250,6910,3730,5320,5308.77,2.51,0,-2989,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,603,48.26,1.35,12,0.18,109.00,3894.00,10300,20240322,-48.93,4280,20240806,22.90,10300,-48.93,20240322,4280,22.90,20240806,10300,-48.93,20240322,4280,22.90,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,150921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,-20,5,-0.38,102923080,19381,74.15,5370,5430,5250,6910,3730,5320,5310.51,2.51,0,-3024,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,608,48.62,1.36,12,0.17,109.00,3894.00,10300,20240322,-48.54,4280,20240806,23.83,10300,-48.54,20240322,4280,23.83,20240806,10300,-48.54,20240322,4280,23.83,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,140924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,-40,5,-0.75,97082230,18274,69.91,5370,5430,5250,6910,3730,5320,5312.59,2.51,0,-3205,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,606,48.44,1.36,12,0.16,109.00,3894.00,10300,20240322,-48.74,4280,20240806,23.36,10300,-48.74,20240322,4280,23.36,20240806,10300,-48.74,20240322,4280,23.36,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,130927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,-30,5,-0.56,89148940,16775,64.18,5370,5430,5250,6910,3730,5320,5314.39,2.51,0,-3223,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,607,48.53,1.36,12,0.15,109.00,3894.00,10300,20240322,-48.64,4280,20240806,23.60,10300,-48.64,20240322,4280,23.60,20240806,10300,-48.64,20240322,4280,23.60,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,120921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,-50,5,-0.94,79171790,14885,56.95,5370,5430,5250,6910,3730,5320,5318.90,2.51,0,-3575,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,604,48.35,1.35,12,0.13,109.00,3894.00,10300,20240322,-48.83,4280,20240806,23.13,10300,-48.83,20240322,4280,23.13,20240806,10300,-48.83,20240322,4280,23.13,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,110925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,-20,5,-0.38,69715410,13093,50.09,5370,5430,5250,6910,3730,5320,5324.63,2.51,0,-2395,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,608,48.62,1.36,12,0.11,109.00,3894.00,10300,20240322,-48.54,4280,20240806,23.83,10300,-48.54,20240322,4280,23.83,20240806,10300,-48.54,20240322,4280,23.83,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,100922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,-50,5,-0.94,54427410,10194,39.00,5370,5430,5250,6910,3730,5320,5339.16,2.51,0,-2499,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,604,48.35,1.35,12,0.09,109.00,3894.00,10300,20240322,-48.83,4280,20240806,23.13,10300,-48.83,20240322,4280,23.13,20240806,10300,-48.83,20240322,4280,23.13,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240816,090923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,40,2,0.75,15053420,2796,10.70,5370,5430,5360,6910,3730,5320,5383.91,2.51,0,-935,5386,5352,5286,5252,5186,5370,5270,11,1590,100,3290,10,1,11469507,615,49.17,1.38,12,0.02,109.00,3894.00,10300,20240322,-47.96,4280,20240806,25.23,10300,-47.96,20240322,4280,25.23,20240806,10300,-47.96,20240322,4280,25.23,20240806,2.77,N,219420,100,11 억,,287618,N,N,0,N,00,N
|
|
20240814,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,170,2,3.30,137029190,25993,65.66,5250,5320,5220,6690,3610,5150,5271.77,2.47,0,4083,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,610,48.81,1.37,12,0.23,109.00,3894.00,10300,20240322,-48.35,4280,20240806,24.30,10300,-48.35,20240322,4280,24.30,20240806,10300,-48.35,20240322,4280,24.30,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,150924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,130,2,2.52,128433000,24376,61.58,5250,5320,5220,6690,3610,5150,5268.83,2.47,0,3915,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,606,48.44,1.36,12,0.21,109.00,3894.00,10300,20240322,-48.74,4280,20240806,23.36,10300,-48.74,20240322,4280,23.36,20240806,10300,-48.74,20240322,4280,23.36,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,140928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,140,2,2.72,125868110,23890,60.35,5250,5320,5220,6690,3610,5150,5268.65,2.47,0,3675,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,607,48.53,1.36,12,0.21,109.00,3894.00,10300,20240322,-48.64,4280,20240806,23.60,10300,-48.64,20240322,4280,23.60,20240806,10300,-48.64,20240322,4280,23.60,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,140,2,2.72,116488920,22114,55.86,5250,5320,5220,6690,3610,5150,5267.65,2.47,0,3243,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,607,48.53,1.36,12,0.19,109.00,3894.00,10300,20240322,-48.64,4280,20240806,23.60,10300,-48.64,20240322,4280,23.60,20240806,10300,-48.64,20240322,4280,23.60,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,120920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,100,2,1.94,113606890,21569,54.49,5250,5320,5220,6690,3610,5150,5267.14,2.47,0,3298,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,602,48.17,1.35,12,0.19,109.00,3894.00,10300,20240322,-49.03,4280,20240806,22.66,10300,-49.03,20240322,4280,22.66,20240806,10300,-49.03,20240322,4280,22.66,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,110917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,120,2,2.33,87798880,16675,42.12,5250,5320,5220,6690,3610,5150,5265.30,2.47,0,2222,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,604,48.35,1.35,12,0.15,109.00,3894.00,10300,20240322,-48.83,4280,20240806,23.13,10300,-48.83,20240322,4280,23.13,20240806,10300,-48.83,20240322,4280,23.13,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,100916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,130,2,2.52,78272530,14866,37.55,5250,5320,5220,6690,3610,5150,5265.20,2.47,0,1870,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,606,48.44,1.36,12,0.13,109.00,3894.00,10300,20240322,-48.74,4280,20240806,23.36,10300,-48.74,20240322,4280,23.36,20240806,10300,-48.74,20240322,4280,23.36,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240814,090948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,110,2,2.14,18038060,3449,8.71,5250,5270,5220,6690,3610,5150,5229.94,2.47,0,1675,5256,5202,5116,5062,4976,5230,5090,11,1540,100,3190,10,1,11469507,603,48.26,1.35,12,0.03,109.00,3894.00,10300,20240322,-48.93,4280,20240806,22.90,10300,-48.93,20240322,4280,22.90,20240806,10300,-48.93,20240322,4280,22.90,20240806,2.78,N,219420,100,11 억,,283495,N,N,0,N,00,N
|
|
20240813,160907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-10,5,-0.19,200454660,39391,123.00,5120,5170,5030,6700,3620,5160,5088.79,2.35,0,14259,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,591,47.25,1.32,12,0.34,109.00,3894.00,10300,20240322,-50.00,4280,20240806,20.33,10300,-50.00,20240322,4280,20.33,20240806,10300,-50.00,20240322,4280,20.33,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,150914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-30,5,-0.58,196311620,38584,120.48,5120,5170,5030,6700,3620,5160,5087.85,2.35,0,14397,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,588,47.06,1.32,12,0.34,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,140914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-90,5,-1.74,150400590,29596,92.42,5120,5170,5030,6700,3620,5160,5081.71,2.35,0,7666,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,582,46.51,1.30,12,0.26,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,130915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-90,5,-1.74,130668190,25708,80.28,5120,5170,5030,6700,3620,5160,5082.69,2.35,0,5760,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,582,46.51,1.30,12,0.22,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,120908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-90,5,-1.74,111241320,21877,68.31,5120,5170,5030,6700,3620,5160,5084.75,2.35,0,5664,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,582,46.51,1.30,12,0.19,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,110907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-60,5,-1.16,82229820,16150,50.43,5120,5170,5030,6700,3620,5160,5091.50,2.35,0,2091,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,585,46.79,1.31,12,0.14,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,100909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-100,5,-1.94,66476130,13042,40.73,5120,5170,5030,6700,3620,5160,5096.94,2.35,0,1171,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,580,46.42,1.30,12,0.11,109.00,3894.00,10300,20240322,-50.87,4280,20240806,18.22,10300,-50.87,20240322,4280,18.22,20240806,10300,-50.87,20240322,4280,18.22,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240813,090913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-10,5,-0.19,11670820,2275,7.10,5120,5160,5110,6700,3620,5160,5129.63,2.35,0,437,5360,5260,5190,5090,5020,5225,5055,11,1540,100,3190,10,1,11469507,591,47.25,1.32,12,0.02,109.00,3894.00,10300,20240322,-50.00,4280,20240806,20.33,10300,-50.00,20240322,4280,20.33,20240806,10300,-50.00,20240322,4280,20.33,20240806,2.70,N,219420,100,11 억,,269180,N,N,0,N,00,N
|
|
20240812,160901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-30,5,-0.58,164150450,31531,51.03,5190,5290,5120,6740,3640,5190,5206.01,2.38,0,-4268,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,592,47.34,1.33,12,0.27,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,150903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,0,3,0.00,160532750,30831,49.90,5190,5290,5120,6740,3640,5190,5206.87,2.38,0,-4283,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,595,47.61,1.33,12,0.27,109.00,3894.00,10300,20240322,-49.61,4280,20240806,21.26,10300,-49.61,20240322,4280,21.26,20240806,10300,-49.61,20240322,4280,21.26,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,140903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-20,5,-0.39,143611400,27559,44.60,5190,5290,5120,6740,3640,5190,5211.07,2.38,0,-3414,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,593,47.43,1.33,12,0.24,109.00,3894.00,10300,20240322,-49.81,4280,20240806,20.79,10300,-49.81,20240322,4280,20.79,20240806,10300,-49.81,20240322,4280,20.79,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,130859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,40,2,0.77,109171970,20906,33.84,5190,5290,5120,6740,3640,5190,5222.07,2.38,0,-1081,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,600,47.98,1.34,12,0.18,109.00,3894.00,10300,20240322,-49.22,4280,20240806,22.20,10300,-49.22,20240322,4280,22.20,20240806,10300,-49.22,20240322,4280,22.20,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,120859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,80,2,1.54,90660040,17350,28.08,5190,5290,5120,6740,3640,5190,5225.40,2.38,0,-1634,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,604,48.35,1.35,12,0.15,109.00,3894.00,10300,20240322,-48.83,4280,20240806,23.13,10300,-48.83,20240322,4280,23.13,20240806,10300,-48.83,20240322,4280,23.13,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,110901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,20,2,0.39,73755680,14110,22.84,5190,5290,5120,6740,3640,5190,5227.24,2.38,0,-1990,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,598,47.80,1.34,12,0.12,109.00,3894.00,10300,20240322,-49.42,4280,20240806,21.73,10300,-49.42,20240322,4280,21.73,20240806,10300,-49.42,20240322,4280,21.73,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,100853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,30,2,0.58,50833900,9724,15.74,5190,5290,5120,6740,3640,5190,5227.75,2.38,0,-1648,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,599,47.89,1.34,12,0.08,109.00,3894.00,10300,20240322,-49.32,4280,20240806,21.96,10300,-49.32,20240322,4280,21.96,20240806,10300,-49.32,20240322,4280,21.96,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240812,090852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,0,3,0.00,4003990,772,1.25,5190,5220,5120,6740,3640,5190,5186.42,2.38,0,79,5540,5365,5085,4910,4630,5452,4997,11,1550,100,3210,10,1,11469507,595,47.61,1.33,12,0.01,109.00,3894.00,10300,20240322,-49.61,4280,20240806,21.26,10300,-49.61,20240322,4280,21.26,20240806,10300,-49.61,20240322,4280,21.26,20240806,2.73,N,219420,100,11 억,,273440,N,N,0,N,00,N
|
|
20240809,160848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,265,2,5.38,312602140,61704,142.39,4805,5260,4805,6400,3450,4925,5066.16,2.29,0,10654,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,595,47.61,1.33,12,0.54,109.00,3894.00,10300,20240322,-49.61,4280,20240806,21.26,10300,-49.61,20240322,4280,21.26,20240806,10300,-49.61,20240322,4280,21.26,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,150908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,235,2,4.77,298936180,59062,136.29,4805,5260,4805,6400,3450,4925,5061.40,2.29,0,10310,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,592,47.34,1.33,12,0.51,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,140912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,215,2,4.37,288601400,57057,131.66,4805,5260,4805,6400,3450,4925,5058.12,2.29,0,9337,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,590,47.16,1.32,12,0.50,109.00,3894.00,10300,20240322,-50.10,4280,20240806,20.09,10300,-50.10,20240322,4280,20.09,20240806,10300,-50.10,20240322,4280,20.09,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,130905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,265,2,5.38,280293200,55447,127.95,4805,5260,4805,6400,3450,4925,5055.16,2.29,0,9785,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,595,47.61,1.33,12,0.48,109.00,3894.00,10300,20240322,-49.61,4280,20240806,21.26,10300,-49.61,20240322,4280,21.26,20240806,10300,-49.61,20240322,4280,21.26,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,120904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,215,2,4.37,262111230,51928,119.83,4805,5260,4805,6400,3450,4925,5047.59,2.29,0,10130,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,590,47.16,1.32,12,0.45,109.00,3894.00,10300,20240322,-50.10,4280,20240806,20.09,10300,-50.10,20240322,4280,20.09,20240806,10300,-50.10,20240322,4280,20.09,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,110857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,205,2,4.16,250634760,49694,114.67,4805,5260,4805,6400,3450,4925,5043.56,2.29,0,8968,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,588,47.06,1.32,12,0.43,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,100905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,235,2,4.77,187654020,37388,86.27,4805,5260,4805,6400,3450,4925,5019.10,2.29,0,8133,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,592,47.34,1.33,12,0.33,109.00,3894.00,10300,20240322,-49.90,4280,20240806,20.56,10300,-49.90,20240322,4280,20.56,20240806,10300,-49.90,20240322,4280,20.56,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240809,090900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,155,2,3.15,91932130,18822,43.43,4805,5130,4805,6400,3450,4925,4884.29,2.29,0,6734,5161,5042,4901,4782,4641,5102,4842,11,1475,100,3050,10,1,11469507,583,46.61,1.30,12,0.16,109.00,3894.00,10300,20240322,-50.68,4280,20240806,18.69,10300,-50.68,20240322,4280,18.69,20240806,10300,-50.68,20240322,4280,18.69,20240806,2.75,N,219420,100,11 억,,262214,N,N,0,N,00,N
|
|
20240808,160844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-40,5,-0.81,212154255,43249,104.24,4760,5020,4760,6450,3480,4965,4905.41,2.23,0,6238,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,5,1,11469507,565,45.18,1.26,12,0.38,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,-15,5,-0.30,193560975,39476,95.15,4760,5020,4760,6450,3480,4965,4903.26,2.23,0,4950,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,5,1,11469507,568,45.41,1.27,12,0.34,109.00,3894.00,10300,20240322,-51.94,4280,20240806,15.65,10300,-51.94,20240322,4280,15.65,20240806,10300,-51.94,20240322,4280,15.65,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,140858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-5,5,-0.10,177277650,36186,87.22,4760,5020,4760,6450,3480,4965,4899.07,2.23,0,4327,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,5,1,11469507,569,45.50,1.27,12,0.32,109.00,3894.00,10300,20240322,-51.84,4280,20240806,15.89,10300,-51.84,20240322,4280,15.89,20240806,10300,-51.84,20240322,4280,15.89,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,130856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,45,2,0.91,161461295,33000,79.54,4760,5020,4760,6450,3480,4965,4892.77,2.23,0,3702,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,10,1,11469507,575,45.96,1.29,12,0.29,109.00,3894.00,10300,20240322,-51.36,4280,20240806,17.06,10300,-51.36,20240322,4280,17.06,20240806,10300,-51.36,20240322,4280,17.06,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,120901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,0,3,0.00,152037925,31112,74.99,4760,5000,4760,6450,3480,4965,4886.79,2.23,0,3501,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,5,1,11469507,569,45.55,1.28,12,0.27,109.00,3894.00,10300,20240322,-51.80,4280,20240806,16.00,10300,-51.80,20240322,4280,16.00,20240806,10300,-51.80,20240322,4280,16.00,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,110855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,35,2,0.70,135726085,27828,67.07,4760,5000,4760,6450,3480,4965,4877.32,2.23,0,3432,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,10,1,11469507,573,45.87,1.28,12,0.24,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,100852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,-65,5,-1.31,116017690,23835,57.45,4760,4955,4760,6450,3480,4965,4867.53,2.23,0,3760,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,5,1,11469507,562,44.95,1.26,12,0.21,109.00,3894.00,10300,20240322,-52.43,4280,20240806,14.49,10300,-52.43,20240322,4280,14.49,20240806,10300,-52.43,20240322,4280,14.49,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240808,090848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4940,-25,5,-0.50,63921345,13252,31.94,4760,4950,4760,6450,3480,4965,4823.52,2.23,0,6615,5268,5116,4898,4746,4528,5192,4822,11,1485,100,3070,5,1,11469507,567,45.32,1.27,12,0.12,109.00,3894.00,10300,20240322,-52.04,4280,20240806,15.42,10300,-52.04,20240322,4280,15.42,20240806,10300,-52.04,20240322,4280,15.42,20240806,3.09,N,219420,100,11 억,,255906,N,N,0,N,00,N
|
|
20240807,160833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,170,2,3.55,202714550,41223,29.25,4680,5050,4680,6230,3360,4795,4917.50,2.14,0,10579,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,5,1,11469507,569,45.55,1.28,12,0.36,109.00,3894.00,10300,20240322,-51.80,4280,20240806,16.00,10300,-51.80,20240322,4280,16.00,20240806,10300,-51.80,20240322,4280,16.00,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,150845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,225,2,4.69,180050595,36669,26.02,4680,5050,4680,6230,3360,4795,4910.16,2.14,0,10292,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,10,1,11469507,576,46.06,1.29,12,0.32,109.00,3894.00,10300,20240322,-51.26,4280,20240806,17.29,10300,-51.26,20240322,4280,17.29,20240806,10300,-51.26,20240322,4280,17.29,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,140852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,205,2,4.28,159104885,32493,23.05,4680,5030,4680,6230,3360,4795,4896.59,2.14,0,8933,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,10,1,11469507,573,45.87,1.28,12,0.28,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,130845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,205,2,4.28,152347015,31144,22.10,4680,5030,4680,6230,3360,4795,4891.70,2.14,0,8606,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,10,1,11469507,573,45.87,1.28,12,0.27,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,120849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,205,2,4.28,142893695,29254,20.76,4680,5010,4680,6230,3360,4795,4884.59,2.14,0,8951,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,10,1,11469507,573,45.87,1.28,12,0.26,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,110846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,185,2,3.86,108932070,22444,15.92,4680,4980,4680,6230,3360,4795,4853.51,2.14,0,5977,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,5,1,11469507,571,45.69,1.28,12,0.20,109.00,3894.00,10300,20240322,-51.65,4280,20240806,16.36,10300,-51.65,20240322,4280,16.36,20240806,10300,-51.65,20240322,4280,16.36,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,100840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,85,2,1.77,69947650,14502,10.29,4680,4940,4680,6230,3360,4795,4823.31,2.14,0,2827,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,5,1,11469507,560,44.77,1.25,12,0.13,109.00,3894.00,10300,20240322,-52.62,4280,20240806,14.02,10300,-52.62,20240322,4280,14.02,20240806,10300,-52.62,20240322,4280,14.02,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240807,090908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4830,35,2,0.73,29689505,6252,4.44,4680,4940,4680,6230,3360,4795,4748.80,2.14,0,3301,5331,5062,4671,4402,4011,5197,4537,11,1435,100,2970,5,1,11469507,554,44.31,1.24,12,0.05,109.00,3894.00,10300,20240322,-53.11,4280,20240806,12.85,10300,-53.11,20240322,4280,12.85,20240806,10300,-53.11,20240322,4280,12.85,20240806,3.37,N,219420,100,11 억,,245146,N,N,0,N,00,N
|
|
20240806,160831,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4795,285,2,6.32,654006620,140536,45.48,4280,4940,4280,5860,3160,4510,4653.66,1.61,0,59865,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,550,43.99,1.23,12,1.23,109.00,3894.00,10300,20240322,-53.45,4280,20240806,12.03,10300,-53.45,20240322,4280,12.03,20240806,10300,-53.45,20240322,4280,12.03,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,150843,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4825,315,2,6.98,627262905,134952,43.67,4280,4940,4280,5860,3160,4510,4648.04,1.61,0,57876,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,553,44.27,1.24,12,1.18,109.00,3894.00,10300,20240322,-53.16,4280,20240806,12.73,10300,-53.16,20240322,4280,12.73,20240806,10300,-53.16,20240322,4280,12.73,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,140838,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4800,290,2,6.43,517665430,112107,36.28,4280,4940,4280,5860,3160,4510,4617.60,1.61,0,41165,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,551,44.04,1.23,12,0.98,109.00,3894.00,10300,20240322,-53.40,4280,20240806,12.15,10300,-53.40,20240322,4280,12.15,20240806,10300,-53.40,20240322,4280,12.15,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,130841,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4835,325,2,7.21,505385705,109574,35.46,4280,4940,4280,5860,3160,4510,4612.28,1.61,0,39940,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,555,44.36,1.24,12,0.96,109.00,3894.00,10300,20240322,-53.06,4280,20240806,12.97,10300,-53.06,20240322,4280,12.97,20240806,10300,-53.06,20240322,4280,12.97,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,120843,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4800,290,2,6.43,466607490,101575,32.87,4280,4940,4280,5860,3160,4510,4593.72,1.61,0,33423,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,551,44.04,1.23,12,0.89,109.00,3894.00,10300,20240322,-53.40,4280,20240806,12.15,10300,-53.40,20240322,4280,12.15,20240806,10300,-53.40,20240322,4280,12.15,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,110832,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4780,270,2,5.99,445023375,97047,31.41,4280,4940,4280,5860,3160,4510,4585.65,1.61,0,32325,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,548,43.85,1.23,12,0.85,109.00,3894.00,10300,20240322,-53.59,4280,20240806,11.68,10300,-53.59,20240322,4280,11.68,20240806,10300,-53.59,20240322,4280,11.68,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,100831,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4875,365,2,8.09,405590150,88807,28.74,4280,4940,4280,5860,3160,4510,4567.10,1.61,0,33463,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,559,44.72,1.25,12,0.77,109.00,3894.00,10300,20240322,-52.67,4280,20240806,13.90,10300,-52.67,20240322,4280,13.90,20240806,10300,-52.67,20240322,4280,13.90,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240806,090838,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4600,90,2,2.00,221131245,50187,16.24,4280,4700,4280,5860,3160,4510,4406.15,1.61,0,10619,6223,5366,4913,4056,3603,5140,3830,11,1350,100,2790,5,1,11469507,528,42.20,1.18,12,0.44,109.00,3894.00,10300,20240322,-55.34,4280,20240806,7.48,10300,-55.34,20240322,4280,7.48,20240806,10300,-55.34,20240322,4280,7.48,20240806,3.45,N,219420,100,11 억,,184417,N,N,0,N,00,N
|
|
20240805,160821,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4510,-980,5,-17.85,1510561920,305587,917.07,5760,5770,4460,7130,3850,5490,4932.30,1.73,0,-14288,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,5,1,11469507,517,41.38,1.16,12,2.66,109.00,3894.00,10300,20240322,-56.21,4460,20240805,1.12,10300,-56.21,20240322,4460,1.12,20240805,10300,-56.21,20240322,4460,1.12,20240805,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,150836,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4650,-840,5,-15.30,1294036940,257774,773.59,5760,5770,4460,7130,3850,5490,5008.19,1.73,0,-26106,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,5,1,11469507,533,42.66,1.19,12,2.25,109.00,3894.00,10300,20240322,-54.85,4460,20240805,4.26,10300,-54.85,20240322,4460,4.26,20240805,10300,-54.85,20240322,4460,4.26,20240805,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,140836,58,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4960,-530,5,-9.65,813776245,156146,468.60,5760,5770,4960,7130,3850,5490,5199.86,1.73,0,-50251,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,5,1,11469507,569,45.50,1.27,12,1.36,109.00,3894.00,10300,20240322,-51.84,4960,20240805,0.00,10300,-51.84,20240322,4960,0.00,20240805,10300,-51.84,20240322,4960,0.00,20240805,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,130834,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,5010,-480,5,-8.74,753328200,144004,432.16,5760,5770,4980,7130,3850,5490,5219.39,1.73,0,-41899,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,10,1,11469507,575,45.96,1.29,12,1.26,109.00,3894.00,10300,20240322,-51.36,4980,20240805,0.60,10300,-51.36,20240322,4980,0.60,20240805,10300,-51.36,20240322,4980,0.60,20240805,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,120830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-420,5,-7.65,601847380,113832,341.61,5760,5770,5050,7130,3850,5490,5275.19,1.73,0,-22803,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,10,1,11469507,582,46.51,1.30,12,0.99,109.00,3894.00,10300,20240322,-50.78,4995,20231026,1.50,10300,-50.78,20240322,5050,0.40,20240805,10300,-50.78,20240322,4995,1.50,20231026,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,110829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-380,5,-6.92,494272090,92650,278.04,5760,5770,5070,7130,3850,5490,5323.43,1.73,0,-21126,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,10,1,11469507,586,46.88,1.31,12,0.81,109.00,3894.00,10300,20240322,-50.39,4995,20231026,2.30,10300,-50.39,20240322,5070,0.79,20240805,10300,-50.39,20240322,4995,2.30,20231026,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,100827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,-350,5,-6.38,417607980,77696,233.17,5760,5770,5070,7130,3850,5490,5364.67,1.73,0,-19750,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,10,1,11469507,590,47.16,1.32,12,0.68,109.00,3894.00,10300,20240322,-50.10,4995,20231026,2.90,10300,-50.10,20240322,5070,1.38,20240805,10300,-50.10,20240322,4995,2.90,20231026,3.44,N,219420,100,11 억,,198724,N,N,0,N,00,N
|
|
20240805,090822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,-300,5,-5.46,232369000,41848,125.59,5760,5770,5190,7130,3850,5490,5563.88,1.73,0,-5571,5790,5640,5550,5400,5310,5595,5355,11,1640,100,3400,10,1,11469507,595,47.61,1.33,12,0.36,109.00,3894.00,10300,20240322,-49.61,4995,20231026,3.90,10300,-49.61,20240322,5190,0.00,20240805,10300,-49.61,20240322,4995,3.90,20231026,3.44,N,219420,100,11 억,,198724,Y,N,0,N,00,N
|
|
20240802,160815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5490,-230,5,-4.02,182672850,33128,101.39,5700,5700,5460,7430,4010,5720,5514.17,1.87,0,-16267,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,630,50.37,1.41,12,0.29,109.00,3894.00,10300,20240322,-46.70,4995,20231026,9.91,10300,-46.70,20240322,5430,1.10,20240725,10300,-46.70,20240322,4995,9.91,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,150815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,-260,5,-4.55,170274460,30866,94.47,5700,5700,5460,7430,4010,5720,5516.56,1.87,0,-15201,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,626,50.09,1.40,12,0.27,109.00,3894.00,10300,20240322,-46.99,4995,20231026,9.31,10300,-46.99,20240322,5430,0.55,20240725,10300,-46.99,20240322,4995,9.31,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,140819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5480,-240,5,-4.20,137436910,24865,76.10,5700,5700,5470,7430,4010,5720,5527.32,1.87,0,-13434,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,629,50.28,1.41,12,0.22,109.00,3894.00,10300,20240322,-46.80,4995,20231026,9.71,10300,-46.80,20240322,5430,0.92,20240725,10300,-46.80,20240322,4995,9.71,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,130815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5490,-230,5,-4.02,128796190,23292,71.29,5700,5700,5470,7430,4010,5720,5529.62,1.87,0,-13458,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,630,50.37,1.41,12,0.20,109.00,3894.00,10300,20240322,-46.70,4995,20231026,9.91,10300,-46.70,20240322,5430,1.10,20240725,10300,-46.70,20240322,4995,9.91,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,120816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5530,-190,5,-3.32,113572110,20516,62.79,5700,5700,5470,7430,4010,5720,5535.77,1.87,0,-13517,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,634,50.73,1.42,12,0.18,109.00,3894.00,10300,20240322,-46.31,4995,20231026,10.71,10300,-46.31,20240322,5430,1.84,20240725,10300,-46.31,20240322,4995,10.71,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,110816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,-160,5,-2.80,58360490,10483,32.08,5700,5700,5510,7430,4010,5720,5567.14,1.87,0,-4912,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,638,51.01,1.43,12,0.09,109.00,3894.00,10300,20240322,-46.02,4995,20231026,11.31,10300,-46.02,20240322,5430,2.39,20240725,10300,-46.02,20240322,4995,11.31,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,100811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5520,-200,5,-3.50,47693020,8556,26.19,5700,5700,5510,7430,4010,5720,5574.20,1.87,0,-3710,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,633,50.64,1.42,12,0.07,109.00,3894.00,10300,20240322,-46.41,4995,20231026,10.51,10300,-46.41,20240322,5430,1.66,20240725,10300,-46.41,20240322,4995,10.51,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240802,090818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,-80,5,-1.40,6430790,1134,3.47,5700,5700,5630,7430,4010,5720,5670.85,1.87,0,60,5953,5836,5703,5586,5453,5895,5645,11,1710,100,3540,10,1,11469507,647,51.74,1.45,12,0.01,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5430,3.87,20240725,10300,-45.24,20240322,4995,12.91,20231026,3.44,N,219420,100,11 억,,215053,N,N,0,N,00,N
|
|
20240801,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,180,2,3.25,187023050,32582,187.53,5610,5820,5570,7200,3880,5540,5740.08,1.79,0,9269,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,656,52.48,1.47,12,0.28,109.00,3894.00,10300,20240322,-44.47,4995,20231026,14.51,10300,-44.47,20240322,5430,5.34,20240725,10300,-44.47,20240322,4995,14.51,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,150833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,220,2,3.97,181285790,31581,181.77,5610,5820,5570,7200,3880,5540,5740.34,1.79,0,8920,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,661,52.84,1.48,12,0.28,109.00,3894.00,10300,20240322,-44.08,4995,20231026,15.32,10300,-44.08,20240322,5430,6.08,20240725,10300,-44.08,20240322,4995,15.32,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,140824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,230,2,4.15,169567190,29540,170.02,5610,5820,5570,7200,3880,5540,5740.26,1.79,0,9251,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,662,52.94,1.48,12,0.26,109.00,3894.00,10300,20240322,-43.98,4995,20231026,15.52,10300,-43.98,20240322,5430,6.26,20240725,10300,-43.98,20240322,4995,15.52,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,130814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,230,2,4.15,156059030,27203,156.57,5610,5820,5570,7200,3880,5540,5736.83,1.79,0,9107,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,662,52.94,1.48,12,0.24,109.00,3894.00,10300,20240322,-43.98,4995,20231026,15.52,10300,-43.98,20240322,5430,6.26,20240725,10300,-43.98,20240322,4995,15.52,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,120819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,220,2,3.97,111559320,19504,112.26,5610,5820,5570,7200,3880,5540,5719.82,1.79,0,8293,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,661,52.84,1.48,12,0.17,109.00,3894.00,10300,20240322,-44.08,4995,20231026,15.32,10300,-44.08,20240322,5430,6.08,20240725,10300,-44.08,20240322,4995,15.32,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,110820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5750,210,2,3.79,104735970,18318,105.43,5610,5820,5570,7200,3880,5540,5717.65,1.79,0,7672,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,659,52.75,1.48,12,0.16,109.00,3894.00,10300,20240322,-44.17,4995,20231026,15.12,10300,-44.17,20240322,5430,5.89,20240725,10300,-44.17,20240322,4995,15.12,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,100815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,220,2,3.97,68133990,11910,68.55,5610,5820,5570,7200,3880,5540,5720.74,1.79,0,5351,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,661,52.84,1.48,12,0.10,109.00,3894.00,10300,20240322,-44.08,4995,20231026,15.32,10300,-44.08,20240322,5430,6.08,20240725,10300,-44.08,20240322,4995,15.32,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|
|
20240801,090806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,180,2,3.25,28091590,4944,28.46,5610,5750,5570,7200,3880,5540,5681.96,1.79,0,3405,5706,5622,5536,5452,5366,5665,5495,11,1660,100,3430,10,1,11469507,656,52.48,1.47,12,0.04,109.00,3894.00,10300,20240322,-44.47,4995,20231026,14.51,10300,-44.47,20240322,5430,5.34,20240725,10300,-44.47,20240322,4995,14.51,20231026,3.45,N,219420,100,11 억,,205175,N,N,0,N,00,N
|