161 lines
67 KiB
CSV
161 lines
67 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
|
|
20241031,161053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,35,2,0.80,116900835,26787,76.83,4290,4475,4270,5710,3080,4395,4363.69,1.02,0,7026,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,508,40.64,1.14,12,0.23,109.00,3894.00,10300,20240322,-56.99,4150,20241025,6.75,10300,-56.99,20240322,4150,6.75,20241025,10300,-56.99,20240322,4150,6.75,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,45,2,1.02,114672725,26283,75.39,4290,4475,4270,5710,3080,4395,4362.62,1.02,0,7007,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,509,40.73,1.14,12,0.23,109.00,3894.00,10300,20240322,-56.89,4150,20241025,6.99,10300,-56.89,20240322,4150,6.99,20241025,10300,-56.89,20240322,4150,6.99,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,35,2,0.80,109845355,25194,72.26,4290,4475,4270,5710,3080,4395,4359.54,1.02,0,6748,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,508,40.64,1.14,12,0.22,109.00,3894.00,10300,20240322,-56.99,4150,20241025,6.75,10300,-56.99,20240322,4150,6.75,20241025,10300,-56.99,20240322,4150,6.75,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,131107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,50,2,1.14,87700975,20216,57.99,4290,4455,4270,5710,3080,4395,4337.31,1.02,0,4436,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,510,40.78,1.14,12,0.18,109.00,3894.00,10300,20240322,-56.84,4150,20241025,7.11,10300,-56.84,20240322,4150,7.11,20241025,10300,-56.84,20240322,4150,7.11,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,121107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,35,2,0.80,74714845,17289,49.59,4290,4435,4270,5710,3080,4395,4320.18,1.02,0,3206,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,508,40.64,1.14,12,0.15,109.00,3894.00,10300,20240322,-56.99,4150,20241025,6.75,10300,-56.99,20240322,4150,6.75,20241025,10300,-56.99,20240322,4150,6.75,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,111106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4405,10,2,0.23,63407880,14720,42.22,4290,4405,4270,5710,3080,4395,4305.72,1.02,0,2841,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,505,40.41,1.13,12,0.13,109.00,3894.00,10300,20240322,-57.23,4150,20241025,6.14,10300,-57.23,20240322,4150,6.14,20241025,10300,-57.23,20240322,4150,6.14,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,101106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,-55,5,-1.25,58274800,13547,38.86,4290,4390,4270,5710,3080,4395,4299.49,1.02,0,2307,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,498,39.82,1.11,12,0.12,109.00,3894.00,10300,20240322,-57.86,4150,20241025,4.58,10300,-57.86,20240322,4150,4.58,20241025,10300,-57.86,20240322,4150,4.58,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241031,091105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-85,5,-1.93,24951185,5811,16.67,4290,4390,4280,5710,3080,4395,4288.08,1.02,0,-201,4461,4427,4411,4377,4361,4420,4370,11,1315,100,2720,5,1,11469507,494,39.54,1.11,12,0.05,109.00,3894.00,10300,20240322,-58.16,4150,20241025,3.86,10300,-58.16,20240322,4150,3.86,20241025,10300,-58.16,20240322,4150,3.86,20241025,2.69,N,219420,100,11 억,,117471,N,N,0,N,00,N
|
|
20241030,161102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,-35,5,-0.79,153692520,34858,78.56,4425,4445,4395,5750,3105,4430,4409.14,1.01,0,1390,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,504,40.32,1.13,12,0.30,109.00,3894.00,10300,20240322,-57.33,4150,20241025,5.90,10300,-57.33,20240322,4150,5.90,20241025,10300,-57.33,20240322,4150,5.90,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-30,5,-0.68,141337465,32049,72.23,4425,4445,4395,5750,3105,4430,4410.04,1.01,0,2808,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,505,40.37,1.13,12,0.28,109.00,3894.00,10300,20240322,-57.28,4150,20241025,6.02,10300,-57.28,20240322,4150,6.02,20241025,10300,-57.28,20240322,4150,6.02,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,141104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,-15,5,-0.34,119148905,27009,60.87,4425,4445,4395,5750,3105,4430,4411.45,1.01,0,3420,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,506,40.50,1.13,12,0.24,109.00,3894.00,10300,20240322,-57.14,4150,20241025,6.39,10300,-57.14,20240322,4150,6.39,20241025,10300,-57.14,20240322,4150,6.39,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,131111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,-20,5,-0.45,92711885,21004,47.34,4425,4445,4395,5750,3105,4430,4414.01,1.01,0,3628,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,506,40.46,1.13,12,0.18,109.00,3894.00,10300,20240322,-57.18,4150,20241025,6.27,10300,-57.18,20240322,4150,6.27,20241025,10300,-57.18,20240322,4150,6.27,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-30,5,-0.68,85210625,19308,43.51,4425,4445,4395,5750,3105,4430,4413.23,1.01,0,4044,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,505,40.37,1.13,12,0.17,109.00,3894.00,10300,20240322,-57.28,4150,20241025,6.02,10300,-57.28,20240322,4150,6.02,20241025,10300,-57.28,20240322,4150,6.02,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,111107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,-5,5,-0.11,63960995,14482,32.64,4425,4445,4395,5750,3105,4430,4416.59,1.01,0,3799,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,508,40.60,1.14,12,0.13,109.00,3894.00,10300,20240322,-57.04,4150,20241025,6.63,10300,-57.04,20240322,4150,6.63,20241025,10300,-57.04,20240322,4150,6.63,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,101101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4405,-25,5,-0.56,32750010,7412,16.70,4425,4445,4395,5750,3105,4430,4418.51,1.01,0,3058,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,505,40.41,1.13,12,0.06,109.00,3894.00,10300,20240322,-57.23,4150,20241025,6.14,10300,-57.23,20240322,4150,6.14,20241025,10300,-57.23,20240322,4150,6.14,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241030,091108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,5,2,0.11,13190100,2992,6.74,4425,4435,4395,5750,3105,4430,4408.46,1.01,0,1398,4500,4465,4410,4375,4320,4482,4392,11,1320,100,2740,5,1,11469507,509,40.69,1.14,12,0.03,109.00,3894.00,10300,20240322,-56.94,4150,20241025,6.87,10300,-56.94,20240322,4150,6.87,20241025,10300,-56.94,20240322,4150,6.87,20241025,2.52,N,219420,100,11 억,,116081,N,N,0,N,00,N
|
|
20241029,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,30,2,0.68,193793350,44172,5.02,4400,4445,4355,5720,3080,4400,4387.09,0.96,0,5692,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,508,40.64,1.14,12,0.39,109.00,3894.00,10300,20240322,-56.99,4150,20241025,6.75,10300,-56.99,20240322,4150,6.75,20241025,10300,-56.99,20240322,4150,6.75,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241029,151043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,35,2,0.80,181429830,41380,4.70,4400,4440,4355,5720,3080,4400,4384.29,0.96,0,5236,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,509,40.69,1.14,12,0.36,109.00,3894.00,10300,20240322,-56.94,4150,20241025,6.87,10300,-56.94,20240322,4150,6.87,20241025,10300,-56.94,20240322,4150,6.87,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241029,140921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,-15,5,-0.34,131872570,30093,3.42,4400,4410,4355,5720,3080,4400,4381.87,0.96,0,-2083,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,503,40.23,1.13,12,0.26,109.00,3894.00,10300,20240322,-57.43,4150,20241025,5.66,10300,-57.43,20240322,4150,5.66,20241025,10300,-57.43,20240322,4150,5.66,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241029,131035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-25,5,-0.57,119827920,27331,3.11,4400,4410,4355,5720,3080,4400,4384.03,0.96,0,-2569,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,502,40.14,1.12,12,0.24,109.00,3894.00,10300,20240322,-57.52,4150,20241025,5.42,10300,-57.52,20240322,4150,5.42,20241025,10300,-57.52,20240322,4150,5.42,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241029,121035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-25,5,-0.57,113129405,25797,2.93,4400,4410,4355,5720,3080,4400,4385.08,0.96,0,-2582,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,502,40.14,1.12,12,0.22,109.00,3894.00,10300,20240322,-57.52,4150,20241025,5.42,10300,-57.52,20240322,4150,5.42,20241025,10300,-57.52,20240322,4150,5.42,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241029,111053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,-30,5,-0.68,104327585,23787,2.70,4400,4410,4355,5720,3080,4400,4385.61,0.96,0,-3134,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,501,40.09,1.12,12,0.21,109.00,3894.00,10300,20240322,-57.57,4150,20241025,5.30,10300,-57.57,20240322,4150,5.30,20241025,10300,-57.57,20240322,4150,5.30,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241029,101032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-25,5,-0.57,87514110,19948,2.27,4400,4410,4355,5720,3080,4400,4386.78,0.96,0,-3105,5086,4742,4476,4132,3866,4915,4305,11,1320,100,2720,5,1,11469507,502,40.14,1.12,12,0.17,109.00,3894.00,10300,20240322,-57.52,4150,20241025,5.42,10300,-57.52,20240322,4150,5.42,20241025,10300,-57.52,20240322,4150,5.42,20241025,2.55,N,219420,100,11 억,,110108,N,N,0,N,00,N
|
|
20241028,161023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,205,2,4.89,4052899965,877750,2320.49,4210,4820,4210,5450,2940,4195,4617.44,1.18,0,-21169,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,505,40.37,1.13,12,7.65,109.00,3894.00,10300,20240322,-57.28,4150,20241025,6.02,10300,-57.28,20240322,4150,6.02,20241025,10300,-57.28,20240322,4150,6.02,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,135,2,3.22,4003314705,866403,2290.50,4210,4820,4210,5450,2940,4195,4620.62,1.18,0,-24081,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,497,39.72,1.11,12,7.55,109.00,3894.00,10300,20240322,-57.96,4150,20241025,4.34,10300,-57.96,20240322,4150,4.34,20241025,10300,-57.96,20240322,4150,4.34,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,141032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,175,2,4.17,3914708255,846020,2236.61,4210,4820,4210,5450,2940,4195,4627.21,1.18,0,-23858,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,501,40.09,1.12,12,7.38,109.00,3894.00,10300,20240322,-57.57,4150,20241025,5.30,10300,-57.57,20240322,4150,5.30,20241025,10300,-57.57,20240322,4150,5.30,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,131026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,190,2,4.53,3873411070,836562,2211.61,4210,4820,4210,5450,2940,4195,4630.15,1.18,0,-26463,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,503,40.23,1.13,12,7.29,109.00,3894.00,10300,20240322,-57.43,4150,20241025,5.66,10300,-57.43,20240322,4150,5.66,20241025,10300,-57.43,20240322,4150,5.66,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,121029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,160,2,3.81,3839169340,828708,2190.84,4210,4820,4210,5450,2940,4195,4632.72,1.18,0,-30141,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,499,39.95,1.12,12,7.23,109.00,3894.00,10300,20240322,-57.72,4150,20241025,4.94,10300,-57.72,20240322,4150,4.94,20241025,10300,-57.72,20240322,4150,4.94,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,110858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,250,2,5.96,3708718730,798981,2112.25,4210,4820,4210,5450,2940,4195,4641.81,1.18,0,-34801,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,510,40.78,1.14,12,6.97,109.00,3894.00,10300,20240322,-56.84,4150,20241025,7.11,10300,-56.84,20240322,4150,7.11,20241025,10300,-56.84,20240322,4150,7.11,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,101017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,505,2,12.04,2758325555,590219,1560.35,4210,4820,4210,5450,2940,4195,4673.39,1.18,0,-25648,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,539,43.12,1.21,12,5.15,109.00,3894.00,10300,20240322,-54.37,4150,20241025,13.25,10300,-54.37,20240322,4150,13.25,20241025,10300,-54.37,20240322,4150,13.25,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241028,091024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,65,2,1.55,12006225,2836,7.50,4210,4260,4210,5450,2940,4195,4233.51,1.18,0,1941,4471,4332,4241,4102,4011,4287,4057,11,1255,100,2600,5,1,11469507,489,39.08,1.09,12,0.02,109.00,3894.00,10300,20240322,-58.64,4150,20241025,2.65,10300,-58.64,20240322,4150,2.65,20241025,10300,-58.64,20240322,4150,2.65,20241025,2.58,N,219420,100,11 억,,135237,N,N,0,N,00,N
|
|
20241025,161027,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4195,-90,5,-2.10,156148930,37042,114.33,4285,4380,4150,5570,3000,4285,4215.90,1.24,0,-6539,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,481,38.49,1.08,12,0.32,109.00,3894.00,10300,20240322,-59.27,4150,20241025,1.08,10300,-59.27,20240322,4150,1.08,20241025,10300,-59.27,20240322,4150,1.08,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,151029,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4195,-90,5,-2.10,145060060,34398,106.17,4285,4380,4150,5570,3000,4285,4217.11,1.24,0,-6225,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,481,38.49,1.08,12,0.30,109.00,3894.00,10300,20240322,-59.27,4150,20241025,1.08,10300,-59.27,20240322,4150,1.08,20241025,10300,-59.27,20240322,4150,1.08,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,141027,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4195,-90,5,-2.10,105186955,24868,76.76,4285,4380,4195,5570,3000,4285,4229.81,1.24,0,-1619,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,481,38.49,1.08,12,0.22,109.00,3894.00,10300,20240322,-59.27,4195,20241025,0.00,10300,-59.27,20240322,4195,0.00,20241025,10300,-59.27,20240322,4195,0.00,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,131029,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4225,-60,5,-1.40,64308860,15132,46.71,4285,4380,4200,5570,3000,4285,4249.86,1.24,0,-1614,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,485,38.76,1.09,12,0.13,109.00,3894.00,10300,20240322,-58.98,4200,20241025,0.60,10300,-58.98,20240322,4200,0.60,20241025,10300,-58.98,20240322,4200,0.60,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,121031,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4240,-45,5,-1.05,47400395,11119,34.32,4285,4380,4220,5570,3000,4285,4263.01,1.24,0,-2631,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,486,38.90,1.09,12,0.10,109.00,3894.00,10300,20240322,-58.83,4220,20241025,0.47,10300,-58.83,20240322,4220,0.47,20241025,10300,-58.83,20240322,4220,0.47,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,111025,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4245,-40,5,-0.93,39600345,9282,28.65,4285,4380,4220,5570,3000,4285,4266.36,1.24,0,-2399,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,487,38.94,1.09,12,0.08,109.00,3894.00,10300,20240322,-58.79,4220,20241025,0.59,10300,-58.79,20240322,4220,0.59,20241025,10300,-58.79,20240322,4220,0.59,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,101026,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4255,-30,5,-0.70,26801925,6260,19.32,4285,4380,4245,5570,3000,4285,4281.46,1.24,0,-1666,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,488,39.04,1.09,12,0.05,109.00,3894.00,10300,20240322,-58.69,4245,20241025,0.24,10300,-58.69,20240322,4245,0.24,20241025,10300,-58.69,20240322,4245,0.24,20241025,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241025,091030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,30,2,0.70,12457660,2901,8.95,4285,4380,4285,5570,3000,4285,4294.26,1.24,0,358,4465,4375,4325,4235,4185,4350,4210,11,1285,100,2650,5,1,11469507,495,39.59,1.11,12,0.03,109.00,3894.00,10300,20240322,-58.11,4275,20241024,0.94,10300,-58.11,20240322,4275,0.94,20241024,10300,-58.11,20240322,4275,0.94,20241024,2.61,N,219420,100,11 억,,141901,N,N,0,N,00,N
|
|
20241024,161007,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4285,-130,5,-2.94,137842240,31998,91.37,4345,4415,4275,5730,3095,4415,4307.87,1.31,0,-8873,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,491,39.31,1.10,12,0.28,109.00,3894.00,10300,20240322,-58.40,4275,20241024,0.23,10300,-58.40,20240322,4275,0.23,20241024,10300,-58.40,20240322,4275,0.23,20241024,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,151017,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4280,-135,5,-3.06,119197570,27646,78.94,4345,4415,4280,5730,3095,4415,4311.57,1.31,0,-7794,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,491,39.27,1.10,12,0.24,109.00,3894.00,10300,20240322,-58.45,4280,20241024,0.00,10300,-58.45,20240322,4280,0.00,20241024,10300,-58.45,20240322,4280,0.00,20241024,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,141004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-95,5,-2.15,94471515,21879,62.47,4345,4415,4300,5730,3095,4415,4317.91,1.31,0,-6471,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,495,39.63,1.11,12,0.19,109.00,3894.00,10300,20240322,-58.06,4280,20240806,0.93,10300,-58.06,20240322,4280,0.93,20240806,10300,-58.06,20240322,4280,0.93,20240806,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,131015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-105,5,-2.38,75476220,17473,49.89,4345,4415,4300,5730,3095,4415,4319.59,1.31,0,-4883,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,494,39.54,1.11,12,0.15,109.00,3894.00,10300,20240322,-58.16,4280,20240806,0.70,10300,-58.16,20240322,4280,0.70,20240806,10300,-58.16,20240322,4280,0.70,20240806,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,121012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-85,5,-1.93,70644905,16352,46.69,4345,4415,4300,5730,3095,4415,4320.26,1.31,0,-5023,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,497,39.72,1.11,12,0.14,109.00,3894.00,10300,20240322,-57.96,4280,20240806,1.17,10300,-57.96,20240322,4280,1.17,20240806,10300,-57.96,20240322,4280,1.17,20240806,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,111008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-85,5,-1.93,58918405,13630,38.92,4345,4415,4300,5730,3095,4415,4322.70,1.31,0,-5172,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,497,39.72,1.11,12,0.12,109.00,3894.00,10300,20240322,-57.96,4280,20240806,1.17,10300,-57.96,20240322,4280,1.17,20240806,10300,-57.96,20240322,4280,1.17,20240806,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,100931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-85,5,-1.93,45855765,10606,30.28,4345,4415,4300,5730,3095,4415,4323.57,1.31,0,-5151,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,497,39.72,1.11,12,0.09,109.00,3894.00,10300,20240322,-57.96,4280,20240806,1.17,10300,-57.96,20240322,4280,1.17,20240806,10300,-57.96,20240322,4280,1.17,20240806,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241024,091040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,-80,5,-1.81,15561335,3580,10.22,4345,4415,4320,5730,3095,4415,4346.74,1.31,0,-739,4528,4471,4383,4326,4238,4500,4355,11,1315,100,2730,5,1,11469507,497,39.77,1.11,12,0.03,109.00,3894.00,10300,20240322,-57.91,4280,20240806,1.29,10300,-57.91,20240322,4280,1.29,20240806,10300,-57.91,20240322,4280,1.29,20240806,2.76,N,219420,100,11 억,,150642,N,N,0,N,00,N
|
|
20241023,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,20,2,0.46,146888320,33781,79.72,4350,4440,4295,5710,3080,4395,4347.55,1.29,0,2848,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,506,40.50,1.13,12,0.29,109.00,3894.00,10300,20240322,-57.14,4280,20240806,3.15,10300,-57.14,20240322,4280,3.15,20240806,10300,-57.14,20240322,4280,3.15,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,151035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,20,2,0.46,137437965,31637,74.66,4350,4440,4295,5710,3080,4395,4343.40,1.29,0,3212,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,506,40.50,1.13,12,0.28,109.00,3894.00,10300,20240322,-57.14,4280,20240806,3.15,10300,-57.14,20240322,4280,3.15,20240806,10300,-57.14,20240322,4280,3.15,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,141040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,20,2,0.46,124074350,28616,67.54,4350,4415,4295,5710,3080,4395,4334.79,1.29,0,3334,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,506,40.50,1.13,12,0.25,109.00,3894.00,10300,20240322,-57.14,4280,20240806,3.15,10300,-57.14,20240322,4280,3.15,20240806,10300,-57.14,20240322,4280,3.15,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,131023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-45,5,-1.02,103304595,23876,56.35,4350,4385,4295,5710,3080,4395,4325.25,1.29,0,825,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,499,39.91,1.12,12,0.21,109.00,3894.00,10300,20240322,-57.77,4280,20240806,1.64,10300,-57.77,20240322,4280,1.64,20240806,10300,-57.77,20240322,4280,1.64,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,121018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,-55,5,-1.25,94278920,21798,51.44,4350,4385,4295,5710,3080,4395,4323.48,1.29,0,-372,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,498,39.82,1.11,12,0.19,109.00,3894.00,10300,20240322,-57.86,4280,20240806,1.40,10300,-57.86,20240322,4280,1.40,20240806,10300,-57.86,20240322,4280,1.40,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,111013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,-80,5,-1.82,87213740,20166,47.59,4350,4385,4295,5710,3080,4395,4323.01,1.29,0,-1531,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,495,39.59,1.11,12,0.18,109.00,3894.00,10300,20240322,-58.11,4280,20240806,0.82,10300,-58.11,20240322,4280,0.82,20240806,10300,-58.11,20240322,4280,0.82,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,101017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,-55,5,-1.25,63225100,14605,34.47,4350,4385,4295,5710,3080,4395,4326.66,1.29,0,-912,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,498,39.82,1.11,12,0.13,109.00,3894.00,10300,20240322,-57.86,4280,20240806,1.40,10300,-57.86,20240322,4280,1.40,20240806,10300,-57.86,20240322,4280,1.40,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241023,091018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,-10,5,-0.23,10116845,2320,5.48,4350,4385,4345,5710,3080,4395,4351.29,1.29,0,466,4681,4537,4451,4307,4221,4495,4265,11,1315,100,2720,5,1,11469507,503,40.23,1.13,12,0.02,109.00,3894.00,10300,20240322,-57.43,4280,20240806,2.45,10300,-57.43,20240322,4280,2.45,20240806,10300,-57.43,20240322,4280,2.45,20240806,2.79,N,219420,100,11 억,,148119,N,N,0,N,00,N
|
|
20241022,161005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,-155,5,-3.41,187316320,42339,188.51,4540,4595,4365,5910,3185,4550,4424.22,1.34,0,-5765,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,504,40.32,1.13,12,0.37,109.00,3894.00,10300,20240322,-57.33,4280,20240806,2.69,10300,-57.33,20240322,4280,2.69,20240806,10300,-57.33,20240322,4280,2.69,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,-155,5,-3.41,170561350,38513,171.47,4540,4595,4370,5910,3185,4550,4428.67,1.34,0,-5611,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,504,40.32,1.13,12,0.34,109.00,3894.00,10300,20240322,-57.33,4280,20240806,2.69,10300,-57.33,20240322,4280,2.69,20240806,10300,-57.33,20240322,4280,2.69,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,141017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,-125,5,-2.75,118928325,26759,119.14,4540,4595,4380,5910,3185,4550,4444.42,1.34,0,-6990,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,508,40.60,1.14,12,0.23,109.00,3894.00,10300,20240322,-57.04,4280,20240806,3.39,10300,-57.04,20240322,4280,3.39,20240806,10300,-57.04,20240322,4280,3.39,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,131018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,-105,5,-2.31,101373815,22806,101.54,4540,4595,4380,5910,3185,4550,4445.05,1.34,0,-5207,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,510,40.78,1.14,12,0.20,109.00,3894.00,10300,20240322,-56.84,4280,20240806,3.86,10300,-56.84,20240322,4280,3.86,20240806,10300,-56.84,20240322,4280,3.86,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,121015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,-115,5,-2.53,95646515,21514,95.79,4540,4595,4380,5910,3185,4550,4445.78,1.34,0,-5104,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,509,40.69,1.14,12,0.19,109.00,3894.00,10300,20240322,-56.94,4280,20240806,3.62,10300,-56.94,20240322,4280,3.62,20240806,10300,-56.94,20240322,4280,3.62,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,111011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,-130,5,-2.86,93406330,21008,93.54,4540,4595,4380,5910,3185,4550,4446.23,1.34,0,-5034,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,507,40.55,1.14,12,0.18,109.00,3894.00,10300,20240322,-57.09,4280,20240806,3.27,10300,-57.09,20240322,4280,3.27,20240806,10300,-57.09,20240322,4280,3.27,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,101013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,-110,5,-2.42,53121015,11864,52.82,4540,4595,4440,5910,3185,4550,4477.50,1.34,0,-5496,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,509,40.73,1.14,12,0.10,109.00,3894.00,10300,20240322,-56.89,4280,20240806,3.74,10300,-56.89,20240322,4280,3.74,20240806,10300,-56.89,20240322,4280,3.74,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241022,091012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-45,5,-0.99,15803190,3500,15.58,4540,4545,4480,5910,3185,4550,4515.20,1.34,0,-2685,4643,4596,4563,4516,4483,4580,4500,11,1360,100,2820,5,1,11469507,517,41.33,1.16,12,0.03,109.00,3894.00,10300,20240322,-56.26,4280,20240806,5.26,10300,-56.26,20240322,4280,5.26,20240806,10300,-56.26,20240322,4280,5.26,20240806,2.91,N,219420,100,11 억,,153864,N,N,0,N,00,N
|
|
20241021,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,5,2,0.11,102203430,22359,44.36,4570,4610,4530,5900,3185,4545,4571.03,1.29,0,5631,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,522,41.74,1.17,12,0.19,109.00,3894.00,10300,20240322,-55.83,4280,20240806,6.31,10300,-55.83,20240322,4280,6.31,20240806,10300,-55.83,20240322,4280,6.31,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,151008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4560,15,2,0.33,101001165,22095,43.84,4570,4610,4530,5900,3185,4545,4571.22,1.29,0,5819,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,523,41.83,1.17,12,0.19,109.00,3894.00,10300,20240322,-55.73,4280,20240806,6.54,10300,-55.73,20240322,4280,6.54,20240806,10300,-55.73,20240322,4280,6.54,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,141011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,55,2,1.21,60044960,13099,25.99,4570,4610,4530,5900,3185,4545,4583.93,1.29,0,3049,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,528,42.20,1.18,12,0.11,109.00,3894.00,10300,20240322,-55.34,4280,20240806,7.48,10300,-55.34,20240322,4280,7.48,20240806,10300,-55.34,20240322,4280,7.48,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,131008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,40,2,0.88,42824635,9343,18.54,4570,4610,4530,5900,3185,4545,4583.61,1.29,0,1497,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,526,42.06,1.18,12,0.08,109.00,3894.00,10300,20240322,-55.49,4280,20240806,7.13,10300,-55.49,20240322,4280,7.13,20240806,10300,-55.49,20240322,4280,7.13,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,121008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,55,2,1.21,28411485,6200,12.30,4570,4610,4530,5900,3185,4545,4582.50,1.29,0,649,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,528,42.20,1.18,12,0.05,109.00,3894.00,10300,20240322,-55.34,4280,20240806,7.48,10300,-55.34,20240322,4280,7.48,20240806,10300,-55.34,20240322,4280,7.48,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,111002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,65,2,1.43,19052235,4163,8.26,4570,4610,4530,5900,3185,4545,4576.56,1.29,0,296,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,529,42.29,1.18,12,0.04,109.00,3894.00,10300,20240322,-55.24,4280,20240806,7.71,10300,-55.24,20240322,4280,7.71,20240806,10300,-55.24,20240322,4280,7.71,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,101007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,30,2,0.66,7936945,1743,3.46,4570,4590,4530,5900,3185,4545,4553.61,1.29,0,-736,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,525,41.97,1.17,12,0.02,109.00,3894.00,10300,20240322,-55.58,4280,20240806,6.89,10300,-55.58,20240322,4280,6.89,20240806,10300,-55.58,20240322,4280,6.89,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241021,091004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-10,5,-0.22,3988385,876,1.74,4570,4580,4535,5900,3185,4545,4552.95,1.29,0,-441,4751,4647,4591,4487,4431,4620,4460,11,1355,100,2810,5,1,11469507,520,41.61,1.16,12,0.01,109.00,3894.00,10300,20240322,-55.97,4280,20240806,5.96,10300,-55.97,20240322,4280,5.96,20240806,10300,-55.97,20240322,4280,5.96,20240806,2.99,N,219420,100,11 억,,148313,N,N,0,N,00,N
|
|
20241018,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4545,-105,5,-2.26,228642720,50072,105.89,4605,4695,4535,6040,3255,4650,4566.28,1.33,0,-4374,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,521,41.70,1.17,12,0.44,109.00,3894.00,10300,20240322,-55.87,4280,20240806,6.19,10300,-55.87,20240322,4280,6.19,20240806,10300,-55.87,20240322,4280,6.19,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4565,-85,5,-1.83,218318075,47803,101.09,4605,4695,4535,6040,3255,4650,4567.04,1.33,0,-4026,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,524,41.88,1.17,12,0.42,109.00,3894.00,10300,20240322,-55.68,4280,20240806,6.66,10300,-55.68,20240322,4280,6.66,20240806,10300,-55.68,20240322,4280,6.66,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4555,-95,5,-2.04,178594995,39082,82.65,4605,4695,4535,6040,3255,4650,4569.75,1.33,0,-6402,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,522,41.79,1.17,12,0.34,109.00,3894.00,10300,20240322,-55.78,4280,20240806,6.43,10300,-55.78,20240322,4280,6.43,20240806,10300,-55.78,20240322,4280,6.43,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,131015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,-75,5,-1.61,167833740,36718,77.65,4605,4695,4535,6040,3255,4650,4570.88,1.33,0,-4880,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,525,41.97,1.17,12,0.32,109.00,3894.00,10300,20240322,-55.58,4280,20240806,6.89,10300,-55.58,20240322,4280,6.89,20240806,10300,-55.58,20240322,4280,6.89,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,121025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,-70,5,-1.51,128438845,28063,59.34,4605,4695,4550,6040,3255,4650,4576.80,1.33,0,-3234,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,525,42.02,1.18,12,0.24,109.00,3894.00,10300,20240322,-55.53,4280,20240806,7.01,10300,-55.53,20240322,4280,7.01,20240806,10300,-55.53,20240322,4280,7.01,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,111023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,-70,5,-1.51,119392525,26090,55.17,4605,4695,4550,6040,3255,4650,4576.18,1.33,0,-2115,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,525,42.02,1.18,12,0.23,109.00,3894.00,10300,20240322,-55.53,4280,20240806,7.01,10300,-55.53,20240322,4280,7.01,20240806,10300,-55.53,20240322,4280,7.01,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,101009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,-80,5,-1.72,65547400,14289,30.22,4605,4695,4560,6040,3255,4650,4587.26,1.33,0,-3527,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,524,41.93,1.17,12,0.12,109.00,3894.00,10300,20240322,-55.63,4280,20240806,6.78,10300,-55.63,20240322,4280,6.78,20240806,10300,-55.63,20240322,4280,6.78,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241018,091009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-15,5,-0.32,5235870,1136,2.40,4605,4695,4605,6040,3255,4650,4609.04,1.33,0,183,4876,4762,4656,4542,4436,4820,4600,11,1390,100,2880,5,1,11469507,532,42.52,1.19,12,0.01,109.00,3894.00,10300,20240322,-55.00,4280,20240806,8.29,10300,-55.00,20240322,4280,8.29,20240806,10300,-55.00,20240322,4280,8.29,20240806,3.04,N,219420,100,11 억,,152687,N,N,0,N,00,N
|
|
20241017,161007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,10,2,0.22,214159730,46137,110.24,4600,4770,4550,6030,3250,4640,4641.80,1.39,0,-7173,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,533,42.66,1.19,12,0.40,109.00,3894.00,10300,20240322,-54.85,4280,20240806,8.64,10300,-54.85,20240322,4280,8.64,20240806,10300,-54.85,20240322,4280,8.64,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,151010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-15,5,-0.32,202051625,43519,103.99,4600,4770,4550,6030,3250,4640,4642.84,1.39,0,-6950,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,530,42.43,1.19,12,0.38,109.00,3894.00,10300,20240322,-55.10,4280,20240806,8.06,10300,-55.10,20240322,4280,8.06,20240806,10300,-55.10,20240322,4280,8.06,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,141013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,30,2,0.65,154888375,33358,79.71,4600,4770,4550,6030,3250,4640,4643.22,1.39,0,-7045,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,536,42.84,1.20,12,0.29,109.00,3894.00,10300,20240322,-54.66,4280,20240806,9.11,10300,-54.66,20240322,4280,9.11,20240806,10300,-54.66,20240322,4280,9.11,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,131008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,15,2,0.32,142481810,30700,73.36,4600,4770,4550,6030,3250,4640,4641.10,1.39,0,-6945,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,534,42.71,1.20,12,0.27,109.00,3894.00,10300,20240322,-54.81,4280,20240806,8.76,10300,-54.81,20240322,4280,8.76,20240806,10300,-54.81,20240322,4280,8.76,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,121013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,5,2,0.11,134414170,28969,69.22,4600,4770,4550,6030,3250,4640,4639.93,1.39,0,-6351,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,533,42.61,1.19,12,0.25,109.00,3894.00,10300,20240322,-54.90,4280,20240806,8.53,10300,-54.90,20240322,4280,8.53,20240806,10300,-54.90,20240322,4280,8.53,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,111011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,0,3,0.00,124944615,26929,64.35,4600,4770,4550,6030,3250,4640,4639.78,1.39,0,-6453,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,532,42.57,1.19,12,0.23,109.00,3894.00,10300,20240322,-54.95,4280,20240806,8.41,10300,-54.95,20240322,4280,8.41,20240806,10300,-54.95,20240322,4280,8.41,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,101008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,40,2,0.86,110683020,23866,57.03,4600,4770,4550,6030,3250,4640,4637.69,1.39,0,-5030,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,537,42.94,1.20,12,0.21,109.00,3894.00,10300,20240322,-54.56,4280,20240806,9.35,10300,-54.56,20240322,4280,9.35,20240806,10300,-54.56,20240322,4280,9.35,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241017,091002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-5,5,-0.11,31828755,6908,16.51,4600,4650,4600,6030,3250,4640,4607.52,1.39,0,538,4776,4707,4666,4597,4556,4687,4577,11,1390,100,2870,5,1,11469507,532,42.52,1.19,12,0.06,109.00,3894.00,10300,20240322,-55.00,4280,20240806,8.29,10300,-55.00,20240322,4280,8.29,20240806,10300,-55.00,20240322,4280,8.29,20240806,3.04,N,219420,100,11 억,,159796,N,N,0,N,00,N
|
|
20241016,160958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,-120,5,-2.52,193437770,41490,134.43,4730,4735,4625,6180,3335,4760,4662.27,1.43,0,-3756,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,532,42.57,1.19,12,0.36,109.00,3894.00,10300,20240322,-54.95,4280,20240806,8.41,10300,-54.95,20240322,4280,8.41,20240806,10300,-54.95,20240322,4280,8.41,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,-110,5,-2.31,171721115,36803,119.24,4730,4735,4630,6180,3335,4760,4665.94,1.43,0,-4105,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,533,42.66,1.19,12,0.32,109.00,3894.00,10300,20240322,-54.85,4280,20240806,8.64,10300,-54.85,20240322,4280,8.64,20240806,10300,-54.85,20240322,4280,8.64,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,141005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-80,5,-1.68,118948495,25437,82.42,4730,4735,4650,6180,3335,4760,4676.19,1.43,0,-1447,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,537,42.94,1.20,12,0.22,109.00,3894.00,10300,20240322,-54.56,4280,20240806,9.35,10300,-54.56,20240322,4280,9.35,20240806,10300,-54.56,20240322,4280,9.35,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,131000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-50,5,-1.05,109284790,23363,75.70,4730,4735,4650,6180,3335,4760,4677.67,1.43,0,-1797,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,540,43.21,1.21,12,0.20,109.00,3894.00,10300,20240322,-54.27,4280,20240806,10.05,10300,-54.27,20240322,4280,10.05,20240806,10300,-54.27,20240322,4280,10.05,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,121000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,-100,5,-2.10,103804990,22199,71.93,4730,4735,4650,6180,3335,4760,4676.10,1.43,0,-1511,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,534,42.75,1.20,12,0.19,109.00,3894.00,10300,20240322,-54.76,4280,20240806,8.88,10300,-54.76,20240322,4280,8.88,20240806,10300,-54.76,20240322,4280,8.88,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,110958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4665,-95,5,-2.00,84860490,18138,58.77,4730,4735,4650,6180,3335,4760,4678.58,1.43,0,-1522,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,535,42.80,1.20,12,0.16,109.00,3894.00,10300,20240322,-54.71,4280,20240806,9.00,10300,-54.71,20240322,4280,9.00,20240806,10300,-54.71,20240322,4280,9.00,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,100959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,-65,5,-1.37,46312980,9890,32.04,4730,4735,4650,6180,3335,4760,4682.78,1.43,0,160,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,538,43.07,1.21,12,0.09,109.00,3894.00,10300,20240322,-54.42,4280,20240806,9.70,10300,-54.42,20240322,4280,9.70,20240806,10300,-54.42,20240322,4280,9.70,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241016,091001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-90,5,-1.89,21946405,4667,15.12,4730,4735,4670,6180,3335,4760,4702.42,1.43,0,-916,4926,4842,4776,4692,4626,4810,4660,11,1420,100,2950,5,1,11469507,536,42.84,1.20,12,0.04,109.00,3894.00,10300,20240322,-54.66,4280,20240806,9.11,10300,-54.66,20240322,4280,9.11,20240806,10300,-54.66,20240322,4280,9.11,20240806,3.04,N,219420,100,11 억,,163552,N,N,0,N,00,N
|
|
20241015,160954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-15,5,-0.31,144622900,30376,64.19,4775,4860,4710,6200,3345,4775,4761.09,1.39,0,4603,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,546,43.67,1.22,12,0.26,109.00,3894.00,10300,20240322,-53.79,4280,20240806,11.21,10300,-53.79,20240322,4280,11.21,20240806,10300,-53.79,20240322,4280,11.21,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-15,5,-0.31,141415040,29702,62.76,4775,4860,4710,6200,3345,4775,4761.13,1.39,0,4810,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,546,43.67,1.22,12,0.26,109.00,3894.00,10300,20240322,-53.79,4280,20240806,11.21,10300,-53.79,20240322,4280,11.21,20240806,10300,-53.79,20240322,4280,11.21,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,141002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,-35,5,-0.73,128524725,26981,57.01,4775,4860,4710,6200,3345,4775,4763.53,1.39,0,4082,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,544,43.49,1.22,12,0.24,109.00,3894.00,10300,20240322,-53.98,4280,20240806,10.75,10300,-53.98,20240322,4280,10.75,20240806,10300,-53.98,20240322,4280,10.75,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,130959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-10,5,-0.21,125804415,26409,55.81,4775,4860,4710,6200,3345,4775,4763.69,1.39,0,4034,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,547,43.72,1.22,12,0.23,109.00,3894.00,10300,20240322,-53.74,4280,20240806,11.33,10300,-53.74,20240322,4280,11.33,20240806,10300,-53.74,20240322,4280,11.33,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,121000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,-25,5,-0.52,100868645,21132,44.65,4775,4860,4715,6200,3345,4775,4773.27,1.39,0,3924,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,545,43.58,1.22,12,0.18,109.00,3894.00,10300,20240322,-53.88,4280,20240806,10.98,10300,-53.88,20240322,4280,10.98,20240806,10300,-53.88,20240322,4280,10.98,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,111007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,0,3,0.00,54872920,11441,24.18,4775,4860,4750,6200,3345,4775,4796.16,1.39,0,2565,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,548,43.81,1.23,12,0.10,109.00,3894.00,10300,20240322,-53.64,4280,20240806,11.57,10300,-53.64,20240322,4280,11.57,20240806,10300,-53.64,20240322,4280,11.57,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,101003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-15,5,-0.31,47004490,9786,20.68,4775,4860,4760,6200,3345,4775,4803.24,1.39,0,1759,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,546,43.67,1.22,12,0.09,109.00,3894.00,10300,20240322,-53.79,4280,20240806,11.21,10300,-53.79,20240322,4280,11.21,20240806,10300,-53.79,20240322,4280,11.21,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241015,090958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,60,2,1.26,17586155,3647,7.71,4775,4860,4775,6200,3345,4775,4822.09,1.39,0,3205,4915,4845,4790,4720,4665,4817,4692,11,1425,100,2960,5,1,11469507,555,44.36,1.24,12,0.03,109.00,3894.00,10300,20240322,-53.06,4280,20240806,12.97,10300,-53.06,20240322,4280,12.97,20240806,10300,-53.06,20240322,4280,12.97,20240806,3.10,N,219420,100,11 억,,158949,N,N,0,N,00,N
|
|
20241014,160936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,-45,5,-0.93,225353205,47176,105.34,4820,4860,4735,6260,3375,4820,4776.45,1.36,0,2840,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,548,43.81,1.23,12,0.41,109.00,3894.00,10300,20240322,-53.64,4280,20240806,11.57,10300,-53.64,20240322,4280,11.57,20240806,10300,-53.64,20240322,4280,11.57,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,150947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,15,2,0.31,218995700,45849,102.38,4820,4860,4735,6260,3375,4820,4776.02,1.36,0,2018,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,555,44.36,1.24,12,0.40,109.00,3894.00,10300,20240322,-53.06,4280,20240806,12.97,10300,-53.06,20240322,4280,12.97,20240806,10300,-53.06,20240322,4280,12.97,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,140947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,15,2,0.31,206339340,43227,96.53,4820,4860,4735,6260,3375,4820,4772.90,1.36,0,1218,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,555,44.36,1.24,12,0.38,109.00,3894.00,10300,20240322,-53.06,4280,20240806,12.97,10300,-53.06,20240322,4280,12.97,20240806,10300,-53.06,20240322,4280,12.97,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,130945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,-45,5,-0.93,137447065,28812,64.34,4820,4860,4740,6260,3375,4820,4769.69,1.36,0,-344,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,548,43.81,1.23,12,0.25,109.00,3894.00,10300,20240322,-53.64,4280,20240806,11.57,10300,-53.64,20240322,4280,11.57,20240806,10300,-53.64,20240322,4280,11.57,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-55,5,-1.14,110944075,23263,51.95,4820,4860,4740,6260,3375,4820,4768.12,1.36,0,-400,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,547,43.72,1.22,12,0.20,109.00,3894.00,10300,20240322,-53.74,4280,20240806,11.33,10300,-53.74,20240322,4280,11.33,20240806,10300,-53.74,20240322,4280,11.33,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,110936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-55,5,-1.14,99145220,20780,46.40,4820,4860,4745,6260,3375,4820,4770.10,1.36,0,-725,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,547,43.72,1.22,12,0.18,109.00,3894.00,10300,20240322,-53.74,4280,20240806,11.33,10300,-53.74,20240322,4280,11.33,20240806,10300,-53.74,20240322,4280,11.33,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,100938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4795,-25,5,-0.52,68945610,14429,32.22,4820,4860,4750,6260,3375,4820,4776.92,1.36,0,-276,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,550,43.99,1.23,12,0.13,109.00,3894.00,10300,20240322,-53.45,4280,20240806,12.03,10300,-53.45,20240322,4280,12.03,20240806,10300,-53.45,20240322,4280,12.03,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241014,090941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,0,3,0.00,9324915,1940,4.33,4820,4860,4775,6260,3375,4820,4802.63,1.36,0,-1256,4986,4902,4851,4767,4716,4877,4742,11,1440,100,2980,5,1,11469507,553,44.22,1.24,12,0.02,109.00,3894.00,10300,20240322,-53.20,4280,20240806,12.62,10300,-53.20,20240322,4280,12.62,20240806,10300,-53.20,20240322,4280,12.62,20240806,3.18,N,219420,100,11 억,,156104,N,N,0,N,00,N
|
|
20241011,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,-40,5,-0.82,215946330,44632,103.14,4870,4935,4800,6310,3405,4860,4838.38,1.31,0,5441,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,553,44.22,1.24,12,0.39,109.00,3894.00,10300,20240322,-53.20,4280,20240806,12.62,10300,-53.20,20240322,4280,12.62,20240806,10300,-53.20,20240322,4280,12.62,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,150936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4830,-30,5,-0.62,198534490,41009,94.76,4870,4935,4800,6310,3405,4860,4841.24,1.31,0,5554,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,554,44.31,1.24,12,0.36,109.00,3894.00,10300,20240322,-53.11,4280,20240806,12.85,10300,-53.11,20240322,4280,12.85,20240806,10300,-53.11,20240322,4280,12.85,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,140939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,-10,5,-0.21,147313935,30392,70.23,4870,4935,4800,6310,3405,4860,4847.13,1.31,0,4932,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,556,44.50,1.25,12,0.26,109.00,3894.00,10300,20240322,-52.91,4280,20240806,13.32,10300,-52.91,20240322,4280,13.32,20240806,10300,-52.91,20240322,4280,13.32,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,130939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,20,2,0.41,114417960,23636,54.62,4870,4935,4800,6310,3405,4860,4840.83,1.31,0,5781,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,560,44.77,1.25,12,0.21,109.00,3894.00,10300,20240322,-52.62,4280,20240806,14.02,10300,-52.62,20240322,4280,14.02,20240806,10300,-52.62,20240322,4280,14.02,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,120932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,0,3,0.00,108631340,22446,51.87,4870,4935,4800,6310,3405,4860,4839.67,1.31,0,4966,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,557,44.59,1.25,12,0.20,109.00,3894.00,10300,20240322,-52.82,4280,20240806,13.55,10300,-52.82,20240322,4280,13.55,20240806,10300,-52.82,20240322,4280,13.55,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,110933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,10,2,0.21,108067010,22330,51.60,4870,4935,4800,6310,3405,4860,4839.54,1.31,0,4979,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,559,44.68,1.25,12,0.19,109.00,3894.00,10300,20240322,-52.72,4280,20240806,13.79,10300,-52.72,20240322,4280,13.79,20240806,10300,-52.72,20240322,4280,13.79,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,100941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,0,3,0.00,67085000,13835,31.97,4870,4935,4800,6310,3405,4860,4848.93,1.31,0,2462,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,557,44.59,1.25,12,0.12,109.00,3894.00,10300,20240322,-52.82,4280,20240806,13.55,10300,-52.82,20240322,4280,13.55,20240806,10300,-52.82,20240322,4280,13.55,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241011,090939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,-5,5,-0.10,2489700,512,1.18,4870,4880,4855,6310,3405,4860,4862.70,1.31,0,-94,5063,4961,4893,4791,4723,4927,4757,11,1450,100,3010,5,1,11469507,557,44.54,1.25,12,0.00,109.00,3894.00,10300,20240322,-52.86,4280,20240806,13.43,10300,-52.86,20240322,4280,13.43,20240806,10300,-52.86,20240322,4280,13.43,20240806,3.26,N,219420,100,11 억,,150668,N,N,0,N,00,N
|
|
20241010,160958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,-95,5,-1.92,211691770,43266,112.00,4960,4995,4825,6440,3470,4955,4893.65,1.39,0,-9656,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,557,44.59,1.25,12,0.38,109.00,3894.00,10300,20240322,-52.82,4280,20240806,13.55,10300,-52.82,20240322,4280,13.55,20240806,10300,-52.82,20240322,4280,13.55,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,151014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,-105,5,-2.12,188231565,38427,99.47,4960,4995,4850,6440,3470,4955,4898.42,1.39,0,-9030,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,556,44.50,1.25,12,0.34,109.00,3894.00,10300,20240322,-52.91,4280,20240806,13.32,10300,-52.91,20240322,4280,13.32,20240806,10300,-52.91,20240322,4280,13.32,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,141007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,-60,5,-1.21,130048995,26488,68.56,4960,4995,4880,6440,3470,4955,4909.73,1.39,0,-5313,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,561,44.91,1.26,12,0.23,109.00,3894.00,10300,20240322,-52.48,4280,20240806,14.37,10300,-52.48,20240322,4280,14.37,20240806,10300,-52.48,20240322,4280,14.37,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,131004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,-60,5,-1.21,119225820,24277,62.84,4960,4995,4880,6440,3470,4955,4911.06,1.39,0,-5197,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,561,44.91,1.26,12,0.21,109.00,3894.00,10300,20240322,-52.48,4280,20240806,14.37,10300,-52.48,20240322,4280,14.37,20240806,10300,-52.48,20240322,4280,14.37,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,121005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,-50,5,-1.01,106066670,21586,55.88,4960,4995,4880,6440,3470,4955,4913.68,1.39,0,-4298,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,563,45.00,1.26,12,0.19,109.00,3894.00,10300,20240322,-52.38,4280,20240806,14.60,10300,-52.38,20240322,4280,14.60,20240806,10300,-52.38,20240322,4280,14.60,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,111004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-30,5,-0.61,83586430,16998,44.00,4960,4995,4890,6440,3470,4955,4917.43,1.39,0,-4637,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,565,45.18,1.26,12,0.15,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,101003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,-50,5,-1.01,62960570,12796,33.12,4960,4995,4890,6440,3470,4955,4920.33,1.39,0,-2652,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,563,45.00,1.26,12,0.11,109.00,3894.00,10300,20240322,-52.38,4280,20240806,14.60,10300,-52.38,20240322,4280,14.60,20240806,10300,-52.38,20240322,4280,14.60,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241010,091006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,20,2,0.40,4081675,822,2.13,4960,4995,4960,6440,3470,4955,4965.54,1.39,0,41,5085,5020,4955,4890,4825,4987,4857,11,1485,100,3070,5,1,11469507,571,45.64,1.28,12,0.01,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,3.32,N,219420,100,11 억,,159826,N,N,0,N,00,N
|
|
20241008,160956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4955,-30,5,-0.60,190453935,38501,98.60,4985,5020,4890,6480,3490,4985,4946.69,1.38,0,1193,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,568,45.46,1.27,12,0.34,109.00,3894.00,10300,20240322,-51.89,4280,20240806,15.77,10300,-51.89,20240322,4280,15.77,20240806,10300,-51.89,20240322,4280,15.77,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-10,5,-0.20,185830115,37568,96.21,4985,5020,4890,6480,3490,4985,4946.50,1.38,0,1137,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,571,45.64,1.28,12,0.33,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-10,5,-0.20,155243375,31414,80.45,4985,5020,4890,6480,3490,4985,4941.85,1.38,0,485,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,571,45.64,1.28,12,0.27,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,130959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-20,5,-0.40,140095595,28380,72.68,4985,5000,4890,6480,3490,4985,4936.42,1.38,0,596,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,569,45.55,1.28,12,0.25,109.00,3894.00,10300,20240322,-51.80,4280,20240806,16.00,10300,-51.80,20240322,4280,16.00,20240806,10300,-51.80,20240322,4280,16.00,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,120959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,-70,5,-1.40,99763890,20242,51.84,4985,4985,4890,6480,3490,4985,4928.56,1.38,0,1913,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,564,45.09,1.26,12,0.18,109.00,3894.00,10300,20240322,-52.28,4280,20240806,14.84,10300,-52.28,20240322,4280,14.84,20240806,10300,-52.28,20240322,4280,14.84,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,110958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-60,5,-1.20,95662465,19406,49.70,4985,4985,4895,6480,3490,4985,4929.53,1.38,0,2197,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,565,45.18,1.26,12,0.17,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,101000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-5,5,-0.10,13513175,2722,6.97,4985,4985,4935,6480,3490,4985,4964.43,1.38,0,-922,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,571,45.69,1.28,12,0.02,109.00,3894.00,10300,20240322,-51.65,4280,20240806,16.36,10300,-51.65,20240322,4280,16.36,20240806,10300,-51.65,20240322,4280,16.36,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241008,091000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,-50,5,-1.00,2271840,457,1.17,4985,4985,4935,6480,3490,4985,4971.20,1.38,0,-52,5121,5052,4961,4892,4801,5087,4927,11,1495,100,3090,5,1,11469507,566,45.28,1.27,12,0.00,109.00,3894.00,10300,20240322,-52.09,4280,20240806,15.30,10300,-52.09,20240322,4280,15.30,20240806,10300,-52.09,20240322,4280,15.30,20240806,3.29,N,219420,100,11 억,,158629,N,N,0,N,00,N
|
|
20241007,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4985,125,2,2.57,193931960,39002,72.20,4870,5030,4870,6310,3405,4860,4972.36,1.26,0,14270,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,572,45.73,1.28,12,0.34,109.00,3894.00,10300,20240322,-51.60,4280,20240806,16.47,10300,-51.60,20240322,4280,16.47,20240806,10300,-51.60,20240322,4280,16.47,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,150927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4985,125,2,2.57,187292730,37666,69.73,4870,5030,4870,6310,3405,4860,4972.46,1.26,0,13521,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,572,45.73,1.28,12,0.33,109.00,3894.00,10300,20240322,-51.60,4280,20240806,16.47,10300,-51.60,20240322,4280,16.47,20240806,10300,-51.60,20240322,4280,16.47,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,140955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,115,2,2.37,144683620,29090,53.85,4870,5030,4870,6310,3405,4860,4973.65,1.26,0,10067,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,571,45.64,1.28,12,0.25,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4985,125,2,2.57,113794245,22915,42.42,4870,5000,4870,6310,3405,4860,4965.93,1.26,0,8934,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,572,45.73,1.28,12,0.20,109.00,3894.00,10300,20240322,-51.60,4280,20240806,16.47,10300,-51.60,20240322,4280,16.47,20240806,10300,-51.60,20240322,4280,16.47,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,120958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,120,2,2.47,101251700,20400,37.77,4870,5000,4870,6310,3405,4860,4963.32,1.26,0,7922,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,571,45.69,1.28,12,0.18,109.00,3894.00,10300,20240322,-51.65,4280,20240806,16.36,10300,-51.65,20240322,4280,16.36,20240806,10300,-51.65,20240322,4280,16.36,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,110913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,120,2,2.47,95644345,19274,35.68,4870,5000,4870,6310,3405,4860,4962.35,1.26,0,7590,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,571,45.69,1.28,12,0.17,109.00,3894.00,10300,20240322,-51.65,4280,20240806,16.36,10300,-51.65,20240322,4280,16.36,20240806,10300,-51.65,20240322,4280,16.36,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,100909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4930,70,2,1.44,44023560,8923,16.52,4870,4975,4870,6310,3405,4860,4933.72,1.26,0,1937,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,565,45.23,1.27,12,0.08,109.00,3894.00,10300,20240322,-52.14,4280,20240806,15.19,10300,-52.14,20240322,4280,15.19,20240806,10300,-52.14,20240322,4280,15.19,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241007,090946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,25,2,0.51,5360205,1098,2.03,4870,4905,4870,6310,3405,4860,4881.79,1.26,0,-125,5020,4940,4900,4820,4780,4920,4800,11,1450,100,3010,5,1,11469507,560,44.82,1.25,12,0.01,109.00,3894.00,10300,20240322,-52.57,4280,20240806,14.14,10300,-52.57,20240322,4280,14.14,20240806,10300,-52.57,20240322,4280,14.14,20240806,3.39,N,219420,100,11 억,,144615,N,N,0,N,00,N
|
|
20241004,160843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,-5,5,-0.10,261752950,53204,114.08,4900,4980,4860,6320,3410,4865,4919.82,1.35,0,-9854,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,557,44.59,1.25,12,0.46,109.00,3894.00,10300,20240322,-52.82,4280,20240806,13.55,10300,-52.82,20240322,4280,13.55,20240806,10300,-52.82,20240322,4280,13.55,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,150857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,45,2,0.92,231888490,47087,100.96,4900,4980,4860,6320,3410,4865,4924.68,1.35,0,-11096,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,563,45.05,1.26,12,0.41,109.00,3894.00,10300,20240322,-52.33,4280,20240806,14.72,10300,-52.33,20240322,4280,14.72,20240806,10300,-52.33,20240322,4280,14.72,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,140844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,55,2,1.13,218173990,44292,94.97,4900,4980,4860,6320,3410,4865,4925.81,1.35,0,-10838,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,564,45.14,1.26,12,0.39,109.00,3894.00,10300,20240322,-52.23,4280,20240806,14.95,10300,-52.23,20240322,4280,14.95,20240806,10300,-52.23,20240322,4280,14.95,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,130853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,30,2,0.62,150006905,30528,65.46,4900,4980,4860,6320,3410,4865,4913.75,1.35,0,-3164,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,561,44.91,1.26,12,0.27,109.00,3894.00,10300,20240322,-52.48,4280,20240806,14.37,10300,-52.48,20240322,4280,14.37,20240806,10300,-52.48,20240322,4280,14.37,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,120852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,40,2,0.82,92094960,18681,40.05,4900,4980,4860,6320,3410,4865,4929.87,1.35,0,-6836,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,563,45.00,1.26,12,0.16,109.00,3894.00,10300,20240322,-52.38,4280,20240806,14.60,10300,-52.38,20240322,4280,14.60,20240806,10300,-52.38,20240322,4280,14.60,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,110846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,35,2,0.72,88311540,17910,38.40,4900,4980,4860,6320,3410,4865,4930.85,1.35,0,-7094,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,562,44.95,1.26,12,0.16,109.00,3894.00,10300,20240322,-52.43,4280,20240806,14.49,10300,-52.43,20240322,4280,14.49,20240806,10300,-52.43,20240322,4280,14.49,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,100847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,50,2,1.03,68504720,13874,29.75,4900,4980,4860,6320,3410,4865,4937.63,1.35,0,-8986,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,564,45.09,1.26,12,0.12,109.00,3894.00,10300,20240322,-52.28,4280,20240806,14.84,10300,-52.28,20240322,4280,14.84,20240806,10300,-52.28,20240322,4280,14.84,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241004,090850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,40,2,0.82,592955,121,0.26,4900,4905,4900,6320,3410,4865,4900.45,1.35,0,-16,5061,4962,4881,4782,4701,4922,4742,11,1455,100,3010,5,1,11469507,563,45.00,1.26,12,0.00,109.00,3894.00,10300,20240322,-52.38,4280,20240806,14.60,10300,-52.38,20240322,4280,14.60,20240806,10300,-52.38,20240322,4280,14.60,20240806,3.31,N,219420,100,11 억,,154459,N,N,0,N,00,N
|
|
20241002,160843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,-95,5,-1.92,216327270,44211,76.55,4950,4980,4800,6440,3475,4960,4893.38,1.31,0,4047,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,558,44.63,1.25,12,0.39,109.00,3894.00,10300,20240322,-52.77,4280,20240806,13.67,10300,-52.77,20240322,4280,13.67,20240806,10300,-52.77,20240322,4280,13.67,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,150853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,-65,5,-1.31,187140570,38225,66.19,4950,4980,4800,6440,3475,4960,4895.76,1.31,0,3739,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,561,44.91,1.26,12,0.33,109.00,3894.00,10300,20240322,-52.48,4280,20240806,14.37,10300,-52.48,20240322,4280,14.37,20240806,10300,-52.48,20240322,4280,14.37,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,140854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-35,5,-0.71,133171960,27233,47.15,4950,4980,4800,6440,3475,4960,4890.10,1.31,0,405,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,565,45.18,1.26,12,0.24,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,130844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,15,2,0.30,123144285,25208,43.65,4950,4975,4800,6440,3475,4960,4885.13,1.31,0,705,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,571,45.64,1.28,12,0.22,109.00,3894.00,10300,20240322,-51.70,4280,20240806,16.24,10300,-51.70,20240322,4280,16.24,20240806,10300,-51.70,20240322,4280,16.24,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,120843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-35,5,-0.71,115762370,23719,41.07,4950,4970,4800,6440,3475,4960,4880.58,1.31,0,642,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,565,45.18,1.26,12,0.21,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,110834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-35,5,-0.71,113246425,23211,40.19,4950,4950,4800,6440,3475,4960,4879.00,1.31,0,689,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,565,45.18,1.26,12,0.20,109.00,3894.00,10300,20240322,-52.18,4280,20240806,15.07,10300,-52.18,20240322,4280,15.07,20240806,10300,-52.18,20240322,4280,15.07,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,100830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,-10,5,-0.20,102498310,21032,36.42,4950,4950,4800,6440,3475,4960,4873.45,1.31,0,248,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,568,45.41,1.27,12,0.18,109.00,3894.00,10300,20240322,-51.94,4280,20240806,15.65,10300,-51.94,20240322,4280,15.65,20240806,10300,-51.94,20240322,4280,15.65,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|
|
20241002,090832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4840,-120,5,-2.42,53116825,10945,18.95,4950,4950,4800,6440,3475,4960,4853.07,1.31,0,320,5133,5046,5003,4916,4873,5025,4895,11,1480,100,3070,5,1,11469507,555,44.40,1.24,12,0.10,109.00,3894.00,10300,20240322,-53.01,4280,20240806,13.08,10300,-53.01,20240322,4280,13.08,20240806,10300,-53.01,20240322,4280,13.08,20240806,3.32,N,219420,100,11 억,,150405,N,N,0,N,00,N
|