130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,161010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-130,5,-2.55,284565530,56846,104.10,5090,5090,4960,6610,3570,5090,5005.91,1.33,0,-2317,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,5,1,11469507,569,45.50,1.27,12,0.50,109.00,3894.00,10300,20240322,-51.84,4280,20240806,15.89,10300,-51.84,20240322,4280,15.89,20240806,10300,-51.84,20240322,4280,15.89,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,151023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-90,5,-1.77,260016810,51901,95.05,5090,5090,4970,6610,3570,5090,5009.86,1.33,0,-2562,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,10,1,11469507,573,45.87,1.28,12,0.45,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,141023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-90,5,-1.77,228382040,45566,83.45,5090,5090,4970,6610,3570,5090,5012.12,1.33,0,-2797,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,10,1,11469507,573,45.87,1.28,12,0.40,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,131017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-80,5,-1.57,217919085,43484,79.63,5090,5090,4970,6610,3570,5090,5011.48,1.33,0,-2575,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,10,1,11469507,575,45.96,1.29,12,0.38,109.00,3894.00,10300,20240322,-51.36,4280,20240806,17.06,10300,-51.36,20240322,4280,17.06,20240806,10300,-51.36,20240322,4280,17.06,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,121014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-90,5,-1.77,189462420,37797,69.22,5090,5090,4970,6610,3570,5090,5012.63,1.33,0,-4585,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,10,1,11469507,573,45.87,1.28,12,0.33,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,111012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-110,5,-2.16,170703810,34035,62.33,5090,5090,4970,6610,3570,5090,5015.54,1.33,0,-4419,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,5,1,11469507,571,45.69,1.28,12,0.30,109.00,3894.00,10300,20240322,-51.65,4280,20240806,16.36,10300,-51.65,20240322,4280,16.36,20240806,10300,-51.65,20240322,4280,16.36,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,101010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-30,5,-0.59,85857360,17062,31.25,5090,5090,5010,6610,3570,5090,5032.08,1.33,0,-497,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,10,1,11469507,580,46.42,1.30,12,0.15,109.00,3894.00,10300,20240322,-50.87,4280,20240806,18.22,10300,-50.87,20240322,4280,18.22,20240806,10300,-50.87,20240322,4280,18.22,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240930,090929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-40,5,-0.79,12393420,2457,4.50,5090,5090,5030,6610,3570,5090,5044.13,1.33,0,-866,5216,5152,5086,5022,4956,5120,4990,11,1520,100,3150,10,1,11469507,579,46.33,1.30,12,0.02,109.00,3894.00,10300,20240322,-50.97,4280,20240806,17.99,10300,-50.97,20240322,4280,17.99,20240806,10300,-50.97,20240322,4280,17.99,20240806,3.33,N,219420,100,11 억,,152710,N,N,0,N,00,N
|
|
20240927,161019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-30,5,-0.59,272809950,53675,47.75,5130,5150,5020,6650,3590,5120,5082.63,1.36,0,-4332,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,584,46.70,1.31,12,0.47,109.00,3894.00,10300,20240322,-50.58,4280,20240806,18.93,10300,-50.58,20240322,4280,18.93,20240806,10300,-50.58,20240322,4280,18.93,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,151021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-50,5,-0.98,265282910,52194,46.43,5130,5150,5020,6650,3590,5120,5082.63,1.36,0,-4323,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,582,46.51,1.30,12,0.46,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-30,5,-0.59,214459550,42180,37.52,5130,5150,5020,6650,3590,5120,5084.39,1.36,0,-5689,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,584,46.70,1.31,12,0.37,109.00,3894.00,10300,20240322,-50.58,4280,20240806,18.93,10300,-50.58,20240322,4280,18.93,20240806,10300,-50.58,20240322,4280,18.93,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,131022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,-100,5,-1.95,197402180,38821,34.53,5130,5150,5020,6650,3590,5120,5084.93,1.36,0,-5497,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,576,46.06,1.29,12,0.34,109.00,3894.00,10300,20240322,-51.26,4280,20240806,17.29,10300,-51.26,20240322,4280,17.29,20240806,10300,-51.26,20240322,4280,17.29,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,121016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-50,5,-0.98,147302030,28889,25.70,5130,5150,5050,6650,3590,5120,5098.90,1.36,0,-6074,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,582,46.51,1.30,12,0.25,109.00,3894.00,10300,20240322,-50.78,4280,20240806,18.46,10300,-50.78,20240322,4280,18.46,20240806,10300,-50.78,20240322,4280,18.46,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,111019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-60,5,-1.17,128475550,25178,22.40,5130,5150,5050,6650,3590,5120,5102.69,1.36,0,-5483,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,580,46.42,1.30,12,0.22,109.00,3894.00,10300,20240322,-50.87,4280,20240806,18.22,10300,-50.87,20240322,4280,18.22,20240806,10300,-50.87,20240322,4280,18.22,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,101017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,10,2,0.20,94687450,18532,16.49,5130,5150,5050,6650,3590,5120,5109.40,1.36,0,-2777,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,588,47.06,1.32,12,0.16,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240927,091020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-40,5,-0.78,23030620,4521,4.02,5130,5130,5050,6650,3590,5120,5094.14,1.36,0,-1142,5263,5191,5078,5006,4893,5227,5042,11,1530,100,3170,10,1,11469507,583,46.61,1.30,12,0.04,109.00,3894.00,10300,20240322,-50.68,4280,20240806,18.69,10300,-50.68,20240322,4280,18.69,20240806,10300,-50.68,20240322,4280,18.69,20240806,3.34,N,219420,100,11 억,,156038,N,N,0,N,00,N
|
|
20240926,161001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,180,2,3.64,562258625,110498,96.85,5000,5150,4965,6420,3460,4940,5088.26,1.20,0,18041,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,587,46.97,1.31,12,0.96,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,170,2,3.44,522743025,102784,90.09,5000,5150,4965,6420,3460,4940,5085.84,1.20,0,17665,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,586,46.88,1.31,12,0.90,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,141012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,180,2,3.64,460693485,90655,79.46,5000,5150,4965,6420,3460,4940,5081.83,1.20,0,16101,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,587,46.97,1.31,12,0.79,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,131010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,170,2,3.44,409175225,80610,70.66,5000,5150,4965,6420,3460,4940,5075.99,1.20,0,12304,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,586,46.88,1.31,12,0.70,109.00,3894.00,10300,20240322,-50.39,4280,20240806,19.39,10300,-50.39,20240322,4280,19.39,20240806,10300,-50.39,20240322,4280,19.39,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,121012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,200,2,4.05,333417865,65798,57.67,5000,5150,4965,6420,3460,4940,5067.29,1.20,0,9725,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,590,47.16,1.32,12,0.57,109.00,3894.00,10300,20240322,-50.10,4280,20240806,20.09,10300,-50.10,20240322,4280,20.09,20240806,10300,-50.10,20240322,4280,20.09,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,111011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,150,2,3.04,198623345,39431,34.56,5000,5100,4965,6420,3460,4940,5037.24,1.20,0,7003,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,584,46.70,1.31,12,0.34,109.00,3894.00,10300,20240322,-50.58,4280,20240806,18.93,10300,-50.58,20240322,4280,18.93,20240806,10300,-50.58,20240322,4280,18.93,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,101014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,100,2,2.02,142684635,28375,24.87,5000,5080,4965,6420,3460,4940,5028.53,1.20,0,6393,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,578,46.24,1.29,12,0.25,109.00,3894.00,10300,20240322,-51.07,4280,20240806,17.76,10300,-51.07,20240322,4280,17.76,20240806,10300,-51.07,20240322,4280,17.76,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240926,091010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,90,2,1.82,29087495,5823,5.10,5000,5030,4965,6420,3460,4940,4995.28,1.20,0,1493,5153,5046,4973,4866,4793,5100,4920,11,1480,100,3060,10,1,11469507,577,46.15,1.29,12,0.05,109.00,3894.00,10300,20240322,-51.17,4280,20240806,17.52,10300,-51.17,20240322,4280,17.52,20240806,10300,-51.17,20240322,4280,17.52,20240806,3.46,N,219420,100,11 억,,137320,N,N,0,N,00,N
|
|
20240925,160959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4940,-35,5,-0.70,555823050,111611,57.87,4920,5080,4900,6460,3485,4975,4980.47,1.08,0,13623,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,5,1,11469507,567,45.32,1.27,12,0.97,109.00,3894.00,10300,20240322,-52.04,4280,20240806,15.42,10300,-52.04,20240322,4280,15.42,20240806,10300,-52.04,20240322,4280,15.42,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-55,5,-1.11,520100345,104378,54.12,4920,5080,4900,6460,3485,4975,4982.86,1.08,0,12601,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,5,1,11469507,564,45.14,1.26,12,0.91,109.00,3894.00,10300,20240322,-52.23,4280,20240806,14.95,10300,-52.23,20240322,4280,14.95,20240806,10300,-52.23,20240322,4280,14.95,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,141008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,35,2,0.70,408734390,81879,42.46,4920,5080,4920,6460,3485,4975,4991.94,1.08,0,13018,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,10,1,11469507,575,45.96,1.29,12,0.71,109.00,3894.00,10300,20240322,-51.36,4280,20240806,17.06,10300,-51.36,20240322,4280,17.06,20240806,10300,-51.36,20240322,4280,17.06,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,131006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,15,2,0.30,387181070,77563,40.22,4920,5080,4920,6460,3485,4975,4991.83,1.08,0,12286,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,5,1,11469507,572,45.78,1.28,12,0.68,109.00,3894.00,10300,20240322,-51.55,4280,20240806,16.59,10300,-51.55,20240322,4280,16.59,20240806,10300,-51.55,20240322,4280,16.59,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,121009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,35,2,0.70,345335680,69190,35.88,4920,5080,4920,6460,3485,4975,4991.13,1.08,0,13627,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,10,1,11469507,575,45.96,1.29,12,0.60,109.00,3894.00,10300,20240322,-51.36,4280,20240806,17.06,10300,-51.36,20240322,4280,17.06,20240806,10300,-51.36,20240322,4280,17.06,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,111004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,65,2,1.31,309287910,61992,32.14,4920,5080,4920,6460,3485,4975,4989.16,1.08,0,13133,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,10,1,11469507,578,46.24,1.29,12,0.54,109.00,3894.00,10300,20240322,-51.07,4280,20240806,17.76,10300,-51.07,20240322,4280,17.76,20240806,10300,-51.07,20240322,4280,17.76,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,101001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,55,2,1.11,274361555,55030,28.53,4920,5080,4920,6460,3485,4975,4985.68,1.08,0,10965,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,10,1,11469507,577,46.15,1.29,12,0.48,109.00,3894.00,10300,20240322,-51.17,4280,20240806,17.52,10300,-51.17,20240322,4280,17.52,20240806,10300,-51.17,20240322,4280,17.52,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240925,091012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,25,2,0.50,161378430,32525,16.86,4920,5080,4920,6460,3485,4975,4961.67,1.08,0,4748,5101,5037,4956,4892,4811,5070,4925,11,1485,100,3080,10,1,11469507,573,45.87,1.28,12,0.28,109.00,3894.00,10300,20240322,-51.46,4280,20240806,16.82,10300,-51.46,20240322,4280,16.82,20240806,10300,-51.46,20240322,4280,16.82,20240806,3.52,N,219420,100,11 억,,123521,N,N,0,N,00,N
|
|
20240924,160958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-5,5,-0.10,876823225,177633,84.04,4905,5020,4875,6470,3490,4980,4936.10,0.77,0,36307,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,571,45.64,1.28,12,1.55,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-15,5,-0.30,825955990,167402,79.20,4905,5020,4875,6470,3490,4980,4933.94,0.77,0,35830,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,569,45.55,1.28,12,1.46,109.00,3894.00,10300,20240322,-51.80,4280,20240806,16.00,10300,-51.80,20240322,4280,16.00,20240806,10300,-51.80,20240322,4280,16.00,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,140950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,10,2,0.20,698525025,141795,67.08,4905,5000,4875,6470,3490,4980,4926.27,0.77,0,25642,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,572,45.78,1.28,12,1.24,109.00,3894.00,10300,20240322,-51.55,4280,20240806,16.59,10300,-51.55,20240322,4280,16.59,20240806,10300,-51.55,20240322,4280,16.59,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,131000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-15,5,-0.30,653806830,132806,62.83,4905,5000,4875,6470,3490,4980,4922.99,0.77,0,22906,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,569,45.55,1.28,12,1.16,109.00,3894.00,10300,20240322,-51.80,4280,20240806,16.00,10300,-51.80,20240322,4280,16.00,20240806,10300,-51.80,20240322,4280,16.00,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-60,5,-1.20,600838875,122123,57.77,4905,5000,4875,6470,3490,4980,4919.91,0.77,0,23877,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,564,45.14,1.26,12,1.06,109.00,3894.00,10300,20240322,-52.23,4280,20240806,14.95,10300,-52.23,20240322,4280,14.95,20240806,10300,-52.23,20240322,4280,14.95,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,111001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-60,5,-1.20,547747610,111348,52.68,4905,5000,4875,6470,3490,4980,4919.19,0.77,0,18590,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,564,45.14,1.26,12,0.97,109.00,3894.00,10300,20240322,-52.23,4280,20240806,14.95,10300,-52.23,20240322,4280,14.95,20240806,10300,-52.23,20240322,4280,14.95,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,101000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-55,5,-1.10,485610925,98720,46.70,4905,5000,4875,6470,3490,4980,4919.02,0.77,0,18176,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,565,45.18,1.26,12,0.86,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240924,091003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4930,-50,5,-1.00,208508395,42342,20.03,4905,5000,4905,6470,3490,4980,4924.28,0.77,0,3840,5210,5095,5005,4890,4800,5050,4845,11,1490,100,3080,5,1,11469507,565,45.23,1.27,12,0.37,109.00,3894.00,10300,20240322,-52.14,4280,20240806,15.19,10300,-52.14,20240322,4280,15.19,20240806,10300,-52.14,20240322,4280,15.19,20240806,2.65,N,219420,100,11 억,,87856,N,N,0,N,00,N
|
|
20240923,160956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-40,5,-0.80,1038499520,207238,5.47,5020,5120,4915,6520,3520,5020,5011.19,0.39,0,43092,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,5,1,11469507,571,45.69,1.28,12,1.81,109.00,3894.00,10300,20240322,-51.65,4280,20240806,16.36,10300,-51.65,20240322,4280,16.36,20240806,10300,-51.65,20240322,4280,16.36,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240923,150958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-10,5,-0.20,942471140,188020,4.96,5020,5120,4915,6520,3520,5020,5012.56,0.39,0,39422,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,10,1,11469507,575,45.96,1.29,12,1.64,109.00,3894.00,10300,20240322,-51.36,4280,20240806,17.06,10300,-51.36,20240322,4280,17.06,20240806,10300,-51.36,20240322,4280,17.06,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240923,141004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,20,2,0.40,855706770,170759,4.50,5020,5120,4915,6520,3520,5020,5011.13,0.39,0,37122,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,10,1,11469507,578,46.24,1.29,12,1.49,109.00,3894.00,10300,20240322,-51.07,4280,20240806,17.76,10300,-51.07,20240322,4280,17.76,20240806,10300,-51.07,20240322,4280,17.76,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240923,131000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,20,2,0.40,816822680,163085,4.30,5020,5120,4915,6520,3520,5020,5008.49,0.39,0,36299,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,10,1,11469507,578,46.24,1.29,12,1.42,109.00,3894.00,10300,20240322,-51.07,4280,20240806,17.76,10300,-51.07,20240322,4280,17.76,20240806,10300,-51.07,20240322,4280,17.76,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240923,121001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,60,2,1.20,784082740,156623,4.13,5020,5120,4915,6520,3520,5020,5006.07,0.39,0,34425,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,10,1,11469507,583,46.61,1.30,12,1.37,109.00,3894.00,10300,20240322,-50.68,4280,20240806,18.69,10300,-50.68,20240322,4280,18.69,20240806,10300,-50.68,20240322,4280,18.69,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240923,111000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,50,2,1.00,719054190,143763,3.79,5020,5120,4915,6520,3520,5020,5001.51,0.39,0,32054,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,10,1,11469507,582,46.51,1.30,12,1.25,109.00,3894.00,10300,20240322,-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,,44922,N,N,0,N,00,N
|
|
20240923,100958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,30,2,0.60,565866190,113609,3.00,5020,5080,4915,6520,3520,5020,4980.41,0.39,0,27103,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,10,1,11469507,579,46.33,1.30,12,0.99,109.00,3894.00,10300,20240322,-50.97,4280,20240806,17.99,10300,-50.97,20240322,4280,17.99,20240806,10300,-50.97,20240322,4280,17.99,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240923,090959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-45,5,-0.90,198573195,39615,1.04,5020,5080,4970,6520,3520,5020,5012.35,0.39,0,3139,6426,5722,5356,4652,4286,6075,5005,11,1500,100,3110,5,1,11469507,571,45.64,1.28,12,0.35,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,2.65,N,219420,100,11 억,,44922,N,N,0,N,00,N
|
|
20240913,160911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,-50,5,-1.05,75997075,16071,60.16,4775,4835,4690,6200,3345,4775,4728.84,2.01,0,-5463,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,542,43.35,1.21,12,0.14,109.00,3894.00,10300,20240322,-54.13,4280,20240806,10.40,10300,-54.13,20240322,4280,10.40,20240806,10300,-54.13,20240322,4280,10.40,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,150918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-10,5,-0.21,71953530,15219,56.97,4775,4835,4690,6200,3345,4775,4727.88,2.01,0,-4878,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,547,43.72,1.22,12,0.13,109.00,3894.00,10300,20240322,-53.74,4280,20240806,11.33,10300,-53.74,20240322,4280,11.33,20240806,10300,-53.74,20240322,4280,11.33,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,140921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,-45,5,-0.94,63194225,13362,50.02,4775,4835,4690,6200,3345,4775,4729.40,2.01,0,-4583,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,543,43.39,1.21,12,0.12,109.00,3894.00,10300,20240322,-54.08,4280,20240806,10.51,10300,-54.08,20240322,4280,10.51,20240806,10300,-54.08,20240322,4280,10.51,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,130915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,-45,5,-0.94,27627710,5808,21.74,4775,4835,4700,6200,3345,4775,4756.84,2.01,0,-2487,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,543,43.39,1.21,12,0.05,109.00,3894.00,10300,20240322,-54.08,4280,20240806,10.51,10300,-54.08,20240322,4280,10.51,20240806,10300,-54.08,20240322,4280,10.51,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,120915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-65,5,-1.36,22612080,4751,17.79,4775,4835,4700,6200,3345,4775,4759.44,2.01,0,-2168,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,540,43.21,1.21,12,0.04,109.00,3894.00,10300,20240322,-54.27,4280,20240806,10.05,10300,-54.27,20240322,4280,10.05,20240806,10300,-54.27,20240322,4280,10.05,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,110916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-5,5,-0.10,17452300,3657,13.69,4775,4835,4720,6200,3345,4775,4772.30,2.01,0,-1682,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,547,43.76,1.22,12,0.03,109.00,3894.00,10300,20240322,-53.69,4280,20240806,11.45,10300,-53.69,20240322,4280,11.45,20240806,10300,-53.69,20240322,4280,11.45,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4755,-20,5,-0.42,13275705,2776,10.39,4775,4835,4755,6200,3345,4775,4782.31,2.01,0,-1094,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,545,43.62,1.22,12,0.02,109.00,3894.00,10300,20240322,-53.83,4280,20240806,11.10,10300,-53.83,20240322,4280,11.10,20240806,10300,-53.83,20240322,4280,11.10,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240913,090923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4785,10,2,0.21,8011190,1673,6.26,4775,4835,4770,6200,3345,4775,4788.52,2.01,0,-415,4901,4837,4711,4647,4521,4870,4680,11,1425,100,2960,5,1,11469507,549,43.90,1.23,12,0.01,109.00,3894.00,10300,20240322,-53.54,4280,20240806,11.80,10300,-53.54,20240322,4280,11.80,20240806,10300,-53.54,20240322,4280,11.80,20240806,2.64,N,219420,100,11 억,,230483,N,N,0,N,00,N
|
|
20240912,160900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,235,2,5.18,126207255,26706,106.66,4590,4775,4585,5900,3180,4540,4725.42,1.92,0,10052,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,548,43.81,1.23,12,0.23,109.00,3894.00,10300,20240322,-53.64,4280,20240806,11.57,10300,-53.64,20240322,4280,11.57,20240806,10300,-53.64,20240322,4280,11.57,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,150916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,225,2,4.96,107147595,22707,90.69,4590,4775,4585,5900,3180,4540,4718.70,1.92,0,9818,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,547,43.72,1.22,12,0.20,109.00,3894.00,10300,20240322,-53.74,4280,20240806,11.33,10300,-53.74,20240322,4280,11.33,20240806,10300,-53.74,20240322,4280,11.33,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,140918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,190,2,4.19,53721015,11467,45.80,4590,4760,4585,5900,3180,4540,4684.84,1.92,0,4709,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,543,43.39,1.21,12,0.10,109.00,3894.00,10300,20240322,-54.08,4280,20240806,10.51,10300,-54.08,20240322,4280,10.51,20240806,10300,-54.08,20240322,4280,10.51,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,130911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,130,2,2.86,28653005,6146,24.55,4590,4700,4585,5900,3180,4540,4662.06,1.92,0,2721,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,536,42.84,1.20,12,0.05,109.00,3894.00,10300,20240322,-54.66,4280,20240806,9.11,10300,-54.66,20240322,4280,9.11,20240806,10300,-54.66,20240322,4280,9.11,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,120909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,120,2,2.64,27708700,5943,23.73,4590,4700,4585,5900,3180,4540,4662.41,1.92,0,2706,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,534,42.75,1.20,12,0.05,109.00,3894.00,10300,20240322,-54.76,4280,20240806,8.88,10300,-54.76,20240322,4280,8.88,20240806,10300,-54.76,20240322,4280,8.88,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,110909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,120,2,2.64,20474570,4390,17.53,4590,4700,4585,5900,3180,4540,4663.91,1.92,0,2299,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,534,42.75,1.20,12,0.04,109.00,3894.00,10300,20240322,-54.76,4280,20240806,8.88,10300,-54.76,20240322,4280,8.88,20240806,10300,-54.76,20240322,4280,8.88,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,100912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4685,145,2,3.19,17903370,3838,15.33,4590,4700,4585,5900,3180,4540,4664.77,1.92,0,2080,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,537,42.98,1.20,12,0.03,109.00,3894.00,10300,20240322,-54.51,4280,20240806,9.46,10300,-54.51,20240322,4280,9.46,20240806,10300,-54.51,20240322,4280,9.46,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240912,090911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,110,2,2.42,2080360,450,1.80,4590,4655,4585,5900,3180,4540,4623.02,1.92,0,247,4693,4616,4573,4496,4453,4595,4475,11,1360,100,2810,5,1,11469507,533,42.66,1.19,12,0.00,109.00,3894.00,10300,20240322,-54.85,4280,20240806,8.64,10300,-54.85,20240322,4280,8.64,20240806,10300,-54.85,20240322,4280,8.64,20240806,2.63,N,219420,100,11 억,,220568,N,N,0,N,00,N
|
|
20240911,160851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4540,-90,5,-1.94,114601650,25036,155.27,4630,4650,4530,6010,3245,4630,4577.47,1.87,0,6051,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,521,41.65,1.17,12,0.22,109.00,3894.00,10300,20240322,-55.92,4280,20240806,6.07,10300,-55.92,20240322,4280,6.07,20240806,10300,-55.92,20240322,4280,6.07,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,150857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-35,5,-0.76,107570095,23488,145.67,4630,4650,4530,6010,3245,4630,4579.79,1.87,0,5891,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,527,42.16,1.18,12,0.20,109.00,3894.00,10300,20240322,-55.39,4280,20240806,7.36,10300,-55.39,20240322,4280,7.36,20240806,10300,-55.39,20240322,4280,7.36,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,140900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,20,2,0.43,100386000,21919,135.94,4630,4650,4530,6010,3245,4630,4579.86,1.87,0,6588,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,533,42.66,1.19,12,0.19,109.00,3894.00,10300,20240322,-54.85,4280,20240806,8.64,10300,-54.85,20240322,4280,8.64,20240806,10300,-54.85,20240322,4280,8.64,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,130855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,15,2,0.32,99317105,21688,134.51,4630,4650,4530,6010,3245,4630,4579.36,1.87,0,6653,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,533,42.61,1.19,12,0.19,109.00,3894.00,10300,20240322,-54.90,4280,20240806,8.53,10300,-54.90,20240322,4280,8.53,20240806,10300,-54.90,20240322,4280,8.53,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,120901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,-25,5,-0.54,92205080,20155,125.00,4630,4650,4530,6010,3245,4630,4574.80,1.87,0,7918,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,528,42.25,1.18,12,0.18,109.00,3894.00,10300,20240322,-55.29,4280,20240806,7.59,10300,-55.29,20240322,4280,7.59,20240806,10300,-55.29,20240322,4280,7.59,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,110850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-100,5,-2.16,65291375,14241,88.32,4630,4650,4530,6010,3245,4630,4584.75,1.87,0,5821,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,520,41.56,1.16,12,0.12,109.00,3894.00,10300,20240322,-56.02,4280,20240806,5.84,10300,-56.02,20240322,4280,5.84,20240806,10300,-56.02,20240322,4280,5.84,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,100847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-60,5,-1.30,35855860,7784,48.28,4630,4650,4530,6010,3245,4630,4606.35,1.87,0,4879,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,524,41.93,1.17,12,0.07,109.00,3894.00,10300,20240322,-55.63,4280,20240806,6.78,10300,-55.63,20240322,4280,6.78,20240806,10300,-55.63,20240322,4280,6.78,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240911,090902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,0,3,0.00,3110650,672,4.17,4630,4630,4615,6010,3245,4630,4628.94,1.87,0,247,4743,4686,4643,4586,4543,4665,4565,11,1380,100,2870,5,1,11469507,531,42.48,1.19,12,0.01,109.00,3894.00,10300,20240322,-55.05,4280,20240806,8.18,10300,-55.05,20240322,4280,8.18,20240806,10300,-55.05,20240322,4280,8.18,20240806,2.67,N,219420,100,11 억,,214517,N,N,0,N,00,N
|
|
20240910,160851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,-15,5,-0.32,75081135,16124,91.47,4650,4700,4600,6030,3255,4645,4656.48,1.92,0,-4766,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,531,42.48,1.19,12,0.14,109.00,3894.00,10300,20240322,-55.05,4280,20240806,8.18,10300,-55.05,20240322,4280,8.18,20240806,10300,-55.05,20240322,4280,8.18,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,150900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-20,5,-0.43,65697755,14089,79.93,4650,4700,4625,6030,3255,4645,4663.05,1.92,0,-4700,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,530,42.43,1.19,12,0.12,109.00,3894.00,10300,20240322,-55.10,4280,20240806,8.06,10300,-55.10,20240322,4280,8.06,20240806,10300,-55.10,20240322,4280,8.06,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,140853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,35,2,0.75,58487980,12539,71.14,4650,4700,4640,6030,3255,4645,4664.49,1.92,0,-4239,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,537,42.94,1.20,12,0.11,109.00,3894.00,10300,20240322,-54.56,4280,20240806,9.35,10300,-54.56,20240322,4280,9.35,20240806,10300,-54.56,20240322,4280,9.35,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,130852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,45,2,0.97,54651600,11716,66.47,4650,4700,4640,6030,3255,4645,4664.70,1.92,0,-4214,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,538,43.03,1.20,12,0.10,109.00,3894.00,10300,20240322,-54.47,4280,20240806,9.58,10300,-54.47,20240322,4280,9.58,20240806,10300,-54.47,20240322,4280,9.58,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,120852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4685,40,2,0.86,51918725,11130,63.14,4650,4700,4640,6030,3255,4645,4664.76,1.92,0,-4303,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,537,42.98,1.20,12,0.10,109.00,3894.00,10300,20240322,-54.51,4280,20240806,9.46,10300,-54.51,20240322,4280,9.46,20240806,10300,-54.51,20240322,4280,9.46,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,110850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,35,2,0.75,22126825,4751,26.95,4650,4700,4640,6030,3255,4645,4657.30,1.92,0,-2462,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,537,42.94,1.20,12,0.04,109.00,3894.00,10300,20240322,-54.56,4280,20240806,9.35,10300,-54.56,20240322,4280,9.35,20240806,10300,-54.56,20240322,4280,9.35,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,100855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,25,2,0.54,19497605,4188,23.76,4650,4700,4640,6030,3255,4645,4655.59,1.92,0,-2238,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,536,42.84,1.20,12,0.04,109.00,3894.00,10300,20240322,-54.66,4280,20240806,9.11,10300,-54.66,20240322,4280,9.11,20240806,10300,-54.66,20240322,4280,9.11,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240910,090851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,10,2,0.22,3728420,801,4.54,4650,4680,4650,6030,3255,4645,4654.71,1.92,0,-75,4841,4742,4571,4472,4301,4792,4522,11,1385,100,2870,5,1,11469507,534,42.71,1.20,12,0.01,109.00,3894.00,10300,20240322,-54.81,4280,20240806,8.76,10300,-54.81,20240322,4280,8.76,20240806,10300,-54.81,20240322,4280,8.76,20240806,2.69,N,219420,100,11 억,,219944,N,N,0,N,00,N
|
|
20240909,160835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,50,2,1.09,80180965,17599,43.61,4450,4670,4400,5970,3220,4595,4556.00,1.87,0,5404,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,533,42.61,1.19,12,0.15,109.00,3894.00,10300,20240322,-54.90,4280,20240806,8.53,10300,-54.90,20240322,4280,8.53,20240806,10300,-54.90,20240322,4280,8.53,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,150844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,45,2,0.98,76042850,16708,41.40,4450,4670,4400,5970,3220,4595,4551.28,1.87,0,5347,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,532,42.57,1.19,12,0.15,109.00,3894.00,10300,20240322,-54.95,4280,20240806,8.41,10300,-54.95,20240322,4280,8.41,20240806,10300,-54.95,20240322,4280,8.41,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,140846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,65,2,1.41,72420290,15928,39.47,4450,4670,4400,5970,3220,4595,4546.73,1.87,0,5125,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,534,42.75,1.20,12,0.14,109.00,3894.00,10300,20240322,-54.76,4280,20240806,8.88,10300,-54.76,20240322,4280,8.88,20240806,10300,-54.76,20240322,4280,8.88,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,130840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,60,2,1.31,72140800,15868,39.32,4450,4670,4400,5970,3220,4595,4546.31,1.87,0,5128,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,534,42.71,1.20,12,0.14,109.00,3894.00,10300,20240322,-54.81,4280,20240806,8.76,10300,-54.81,20240322,4280,8.76,20240806,10300,-54.81,20240322,4280,8.76,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,120838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,45,2,0.98,64836375,14291,35.41,4450,4645,4400,5970,3220,4595,4536.87,1.87,0,4134,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,532,42.57,1.19,12,0.12,109.00,3894.00,10300,20240322,-54.95,4280,20240806,8.41,10300,-54.95,20240322,4280,8.41,20240806,10300,-54.95,20240322,4280,8.41,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,110840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,-10,5,-0.22,49048735,10870,26.94,4450,4590,4400,5970,3220,4595,4512.30,1.87,0,1220,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,526,42.06,1.18,12,0.09,109.00,3894.00,10300,20240322,-55.49,4280,20240806,7.13,10300,-55.49,20240322,4280,7.13,20240806,10300,-55.49,20240322,4280,7.13,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,100844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,-45,5,-0.98,36534680,8122,20.13,4450,4560,4400,5970,3220,4595,4498.24,1.87,0,-563,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,522,41.74,1.17,12,0.07,109.00,3894.00,10300,20240322,-55.83,4280,20240806,6.31,10300,-55.83,20240322,4280,6.31,20240806,10300,-55.83,20240322,4280,6.31,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240909,090838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-65,5,-1.41,19432625,4344,10.76,4450,4530,4400,5970,3220,4595,4473.44,1.87,0,-49,4771,4682,4591,4502,4411,4637,4457,11,1375,100,2840,5,1,11469507,520,41.56,1.16,12,0.04,109.00,3894.00,10300,20240322,-56.02,4280,20240806,5.84,10300,-56.02,20240322,4280,5.84,20240806,10300,-56.02,20240322,4280,5.84,20240806,2.74,N,219420,100,11 억,,214530,N,N,0,N,00,N
|
|
20240906,160825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-130,5,-2.75,184801605,40350,127.43,4615,4680,4500,6140,3310,4725,4579.89,1.93,0,-6768,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,527,42.16,1.18,12,0.35,109.00,3894.00,10300,20240322,-55.39,4280,20240806,7.36,10300,-55.39,20240322,4280,7.36,20240806,10300,-55.39,20240322,4280,7.36,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,150838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,-125,5,-2.65,170613190,37257,117.66,4615,4680,4500,6140,3310,4725,4579.36,1.93,0,-6293,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,528,42.20,1.18,12,0.32,109.00,3894.00,10300,20240322,-55.34,4280,20240806,7.48,10300,-55.34,20240322,4280,7.48,20240806,10300,-55.34,20240322,4280,7.48,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,140848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,-115,5,-2.43,139484555,30473,96.24,4615,4680,4500,6140,3310,4725,4577.32,1.93,0,-6099,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,529,42.29,1.18,12,0.27,109.00,3894.00,10300,20240322,-55.24,4280,20240806,7.71,10300,-55.24,20240322,4280,7.71,20240806,10300,-55.24,20240322,4280,7.71,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,130839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-155,5,-3.28,123500900,26977,85.20,4615,4680,4500,6140,3310,4725,4578.01,1.93,0,-5819,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,524,41.93,1.17,12,0.24,109.00,3894.00,10300,20240322,-55.63,4280,20240806,6.78,10300,-55.63,20240322,4280,6.78,20240806,10300,-55.63,20240322,4280,6.78,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,120840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-155,5,-3.28,117587390,25684,81.11,4615,4680,4500,6140,3310,4725,4578.24,1.93,0,-5331,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,524,41.93,1.17,12,0.22,109.00,3894.00,10300,20240322,-55.63,4280,20240806,6.78,10300,-55.63,20240322,4280,6.78,20240806,10300,-55.63,20240322,4280,6.78,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,110841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,-140,5,-2.96,106572380,23274,73.50,4615,4680,4500,6140,3310,4725,4579.03,1.93,0,-3802,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,526,42.06,1.18,12,0.20,109.00,3894.00,10300,20240322,-55.49,4280,20240806,7.13,10300,-55.49,20240322,4280,7.13,20240806,10300,-55.49,20240322,4280,7.13,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,100837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,-215,5,-4.55,84601465,18446,58.26,4615,4680,4500,6140,3310,4725,4586.44,1.93,0,-3791,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,517,41.38,1.16,12,0.16,109.00,3894.00,10300,20240322,-56.21,4280,20240806,5.37,10300,-56.21,20240322,4280,5.37,20240806,10300,-56.21,20240322,4280,5.37,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240906,090838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,-95,5,-2.01,28082235,6067,19.16,4615,4680,4615,6140,3310,4725,4628.69,1.93,0,228,4928,4826,4738,4636,4548,4782,4592,11,1415,100,2920,5,1,11469507,531,42.48,1.19,12,0.05,109.00,3894.00,10300,20240322,-55.05,4280,20240806,8.18,10300,-55.05,20240322,4280,8.18,20240806,10300,-55.05,20240322,4280,8.18,20240806,2.75,N,219420,100,11 억,,221295,N,N,0,N,00,N
|
|
20240905,160825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,-5,5,-0.11,149858155,31653,34.91,4730,4840,4650,6140,3315,4730,4734.43,1.89,0,4368,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,542,43.35,1.21,12,0.28,109.00,3894.00,10300,20240322,-54.13,4280,20240806,10.40,10300,-54.13,20240322,4280,10.40,20240806,10300,-54.13,20240322,4280,10.40,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,150840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,-5,5,-0.11,146347815,30910,34.09,4730,4840,4650,6140,3315,4730,4734.66,1.89,0,4570,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,542,43.35,1.21,12,0.27,109.00,3894.00,10300,20240322,-54.13,4280,20240806,10.40,10300,-54.13,20240322,4280,10.40,20240806,10300,-54.13,20240322,4280,10.40,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,140834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4675,-55,5,-1.16,111929670,23540,25.96,4730,4840,4660,6140,3315,4730,4754.99,1.89,0,1830,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,536,42.89,1.20,12,0.21,109.00,3894.00,10300,20240322,-54.61,4280,20240806,9.23,10300,-54.61,20240322,4280,9.23,20240806,10300,-54.61,20240322,4280,9.23,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,130835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,-35,5,-0.74,98180860,20603,22.72,4730,4840,4670,6140,3315,4730,4765.56,1.89,0,1442,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,538,43.07,1.21,12,0.18,109.00,3894.00,10300,20240322,-54.42,4280,20240806,9.70,10300,-54.42,20240322,4280,9.70,20240806,10300,-54.42,20240322,4280,9.70,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,120835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,0,3,0.00,85938790,17992,19.84,4730,4840,4680,6140,3315,4730,4776.79,1.89,0,3361,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,543,43.39,1.21,12,0.16,109.00,3894.00,10300,20240322,-54.08,4280,20240806,10.51,10300,-54.08,20240322,4280,10.51,20240806,10300,-54.08,20240322,4280,10.51,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,110832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,0,3,0.00,67827240,14138,15.59,4730,4840,4710,6140,3315,4730,4798.05,1.89,0,3668,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,543,43.39,1.21,12,0.12,109.00,3894.00,10300,20240322,-54.08,4280,20240806,10.51,10300,-54.08,20240322,4280,10.51,20240806,10300,-54.08,20240322,4280,10.51,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,100830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,70,2,1.48,57023770,11876,13.10,4730,4840,4710,6140,3315,4730,4802.28,1.89,0,5474,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,551,44.04,1.23,12,0.10,109.00,3894.00,10300,20240322,-53.40,4280,20240806,12.15,10300,-53.40,20240322,4280,12.15,20240806,10300,-53.40,20240322,4280,12.15,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240905,090839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,30,2,0.63,6377355,1339,1.48,4730,4800,4730,6140,3315,4730,4765.77,1.89,0,664,5160,4945,4785,4570,4410,4865,4490,11,1410,100,2930,5,1,11469507,546,43.67,1.22,12,0.01,109.00,3894.00,10300,20240322,-53.79,4280,20240806,11.21,10300,-53.79,20240322,4280,11.21,20240806,10300,-53.79,20240322,4280,11.21,20240806,2.73,N,219420,100,11 억,,216917,N,N,0,N,00,N
|
|
20240904,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,-370,5,-7.25,430038265,90464,436.98,5000,5000,4625,6630,3570,5100,4753.78,2.24,0,-39586,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,543,43.39,1.21,12,0.79,109.00,3894.00,10300,20240322,-54.08,4280,20240806,10.51,10300,-54.08,20240322,4280,10.51,20240806,10300,-54.08,20240322,4280,10.51,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,150823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-455,5,-8.92,392829085,82515,398.58,5000,5000,4630,6630,3570,5100,4760.70,2.24,0,-38179,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,533,42.61,1.19,12,0.72,109.00,3894.00,10300,20240322,-54.90,4280,20240806,8.53,10300,-54.90,20240322,4280,8.53,20240806,10300,-54.90,20240322,4280,8.53,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,140827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,-375,5,-7.35,309944710,64760,312.82,5000,5000,4680,6630,3570,5100,4786.05,2.24,0,-35753,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,542,43.35,1.21,12,0.56,109.00,3894.00,10300,20240322,-54.13,4280,20240806,10.40,10300,-54.13,20240322,4280,10.40,20240806,10300,-54.13,20240322,4280,10.40,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,130825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4720,-380,5,-7.45,230690475,47926,231.50,5000,5000,4705,6630,3570,5100,4813.47,2.24,0,-32067,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,541,43.30,1.21,12,0.42,109.00,3894.00,10300,20240322,-54.17,4280,20240806,10.28,10300,-54.17,20240322,4280,10.28,20240806,10300,-54.17,20240322,4280,10.28,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,120822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,-360,5,-7.06,211617650,43887,211.99,5000,5000,4740,6630,3570,5100,4821.88,2.24,0,-29828,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,544,43.49,1.22,12,0.38,109.00,3894.00,10300,20240322,-53.98,4280,20240806,10.75,10300,-53.98,20240322,4280,10.75,20240806,10300,-53.98,20240322,4280,10.75,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,110820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,-300,5,-5.88,169944820,35151,169.80,5000,5000,4765,6630,3570,5100,4834.71,2.24,0,-21963,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,551,44.04,1.23,12,0.31,109.00,3894.00,10300,20240322,-53.40,4280,20240806,12.15,10300,-53.40,20240322,4280,12.15,20240806,10300,-53.40,20240322,4280,12.15,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,100822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-330,5,-6.47,153891980,31797,153.59,5000,5000,4770,6630,3570,5100,4839.83,2.24,0,-21637,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,547,43.76,1.22,12,0.28,109.00,3894.00,10300,20240322,-53.69,4280,20240806,11.45,10300,-53.69,20240322,4280,11.45,20240806,10300,-53.69,20240322,4280,11.45,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240904,090826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,-185,5,-3.63,32935965,6690,32.32,5000,5000,4875,6630,3570,5100,4923.16,2.24,0,-4684,5306,5202,5126,5022,4946,5165,4985,11,1530,100,3160,5,1,11469507,564,45.09,1.26,12,0.06,109.00,3894.00,10300,20240322,-52.28,4280,20240806,14.84,10300,-52.28,20240322,4280,14.84,20240806,10300,-52.28,20240322,4280,14.84,20240806,2.71,N,219420,100,11 억,,256485,N,N,0,N,00,N
|
|
20240903,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-80,5,-1.54,105870400,20679,180.41,5130,5230,5050,6730,3630,5180,5119.65,2.27,0,-4392,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,585,46.79,1.31,12,0.18,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.73,N,219420,100,11 억,,260877,N,N,0,N,00,N
|
|
20240903,150818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-130,5,-2.51,95059790,18553,161.87,5130,5230,5050,6730,3630,5180,5123.63,2.27,0,-3990,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,579,46.33,1.30,12,0.16,109.00,3894.00,10300,20240322,-50.97,4280,20240806,17.99,10300,-50.97,20240322,4280,17.99,20240806,10300,-50.97,20240322,4280,17.99,20240806,2.73,N,219420,100,11 억,,260877,N,N,0,N,00,N
|
|
20240903,140820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-60,5,-1.16,67738870,13168,114.88,5130,5230,5090,6730,3630,5180,5144.15,2.27,0,-2909,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,587,46.97,1.31,12,0.11,109.00,3894.00,10300,20240322,-50.29,4280,20240806,19.63,10300,-50.29,20240322,4280,19.63,20240806,10300,-50.29,20240322,4280,19.63,20240806,2.73,N,219420,100,11 억,,260877,N,N,0,N,00,N
|
|
20240903,130819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-80,5,-1.54,62470810,12135,105.87,5130,5230,5090,6730,3630,5180,5147.93,2.27,0,-2750,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,585,46.79,1.31,12,0.11,109.00,3894.00,10300,20240322,-50.49,4280,20240806,19.16,10300,-50.49,20240322,4280,19.16,20240806,10300,-50.49,20240322,4280,19.16,20240806,2.73,N,219420,100,11 억,,260877,N,N,0,N,00,N
|
|
20240903,120808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,-40,5,-0.77,56402930,10946,95.50,5130,5230,5090,6730,3630,5180,5152.79,2.27,0,-2457,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,590,47.16,1.32,12,0.10,109.00,3894.00,10300,20240322,-50.10,4280,20240806,20.09,10300,-50.10,20240322,4280,20.09,20240806,10300,-50.10,20240322,4280,20.09,20240806,2.73,N,219420,100,11 억,,260877,N,N,0,N,00,N
|
|
20240903,110808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-30,5,-0.58,30871660,5964,52.03,5130,5230,5130,6730,3630,5180,5176.32,2.27,0,-2756,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,591,47.25,1.32,12,0.05,109.00,3894.00,10300,20240322,-50.00,4280,20240806,20.33,10300,-50.00,20240322,4280,20.33,20240806,10300,-50.00,20240322,4280,20.33,20240806,2.73,N,219420,100,11 억,,260877,N,N,0,N,00,N
|
|
20240903,100808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,30,2,0.58,20295620,3921,34.21,5130,5230,5130,6730,3630,5180,5176.11,2.27,0,-1448,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,598,47.80,1.34,12,0.03,109.00,3894.00,10300,20240322,-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,,260877,N,N,0,N,00,N
|
|
20240903,090810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-20,5,-0.39,4721060,919,8.02,5130,5190,5130,6730,3630,5180,5136.22,2.27,0,-69,5266,5222,5146,5102,5026,5245,5125,11,1550,100,3210,10,1,11469507,592,47.34,1.33,12,0.01,109.00,3894.00,10300,20240322,-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,,260877,N,N,0,N,00,N
|
|
20240902,160802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,50,2,0.97,57845640,11257,74.95,5130,5190,5070,6660,3600,5130,5138.42,2.30,0,-2580,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,594,47.52,1.33,12,0.10,109.00,3894.00,10300,20240322,-49.71,4280,20240806,21.03,10300,-49.71,20240322,4280,21.03,20240806,10300,-49.71,20240322,4280,21.03,20240806,2.72,N,219420,100,11 억,,263457,N,N,0,N,00,N
|
|
20240902,150815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,50,2,0.97,48166420,9388,62.51,5130,5190,5070,6660,3600,5130,5130.64,2.30,0,-2527,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,594,47.52,1.33,12,0.08,109.00,3894.00,10300,20240322,-49.71,4280,20240806,21.03,10300,-49.71,20240322,4280,21.03,20240806,10300,-49.71,20240322,4280,21.03,20240806,2.72,N,219420,100,11 억,,263457,N,N,0,N,00,N
|
|
20240902,140812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,10,2,0.19,37891760,7397,49.25,5130,5190,5070,6660,3600,5130,5122.58,2.30,0,-2194,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,590,47.16,1.32,12,0.06,109.00,3894.00,10300,20240322,-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,,263457,N,N,0,N,00,N
|
|
20240902,130808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,20,2,0.39,34846250,6805,45.31,5130,5190,5070,6660,3600,5130,5120.68,2.30,0,-2033,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,591,47.25,1.32,12,0.06,109.00,3894.00,10300,20240322,-50.00,4280,20240806,20.33,10300,-50.00,20240322,4280,20.33,20240806,10300,-50.00,20240322,4280,20.33,20240806,2.72,N,219420,100,11 억,,263457,N,N,0,N,00,N
|
|
20240902,120811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-10,5,-0.19,31247780,6105,40.65,5130,5190,5070,6660,3600,5130,5118.39,2.30,0,-1882,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,587,46.97,1.31,12,0.05,109.00,3894.00,10300,20240322,-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,,263457,N,N,0,N,00,N
|
|
20240902,110804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,0,3,0.00,26119020,5100,33.96,5130,5190,5080,6660,3600,5130,5121.38,2.30,0,-1651,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,588,47.06,1.32,12,0.04,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.72,N,219420,100,11 억,,263457,N,N,0,N,00,N
|
|
20240902,100803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,0,3,0.00,13976260,2734,18.20,5130,5160,5080,6660,3600,5130,5112.02,2.30,0,-703,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,588,47.06,1.32,12,0.02,109.00,3894.00,10300,20240322,-50.19,4280,20240806,19.86,10300,-50.19,20240322,4280,19.86,20240806,10300,-50.19,20240322,4280,19.86,20240806,2.72,N,219420,100,11 억,,263457,N,N,0,N,00,N
|
|
20240902,090758,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-10,5,-0.19,5641830,1100,7.32,5130,5130,5120,6660,3600,5130,5128.94,2.30,0,-525,5323,5226,5143,5046,4963,5275,5095,11,1530,100,3180,10,1,11469507,587,46.97,1.31,12,0.01,109.00,3894.00,10300,20240322,-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,,263457,N,N,0,N,00,N
|