186 lines
77 KiB
CSV
186 lines
77 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
|
|
20240731,161225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,55,2,1.37,492609830,123727,90.04,4005,4070,3905,5200,2805,4005,3981.21,0.10,0,23630,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1159,406.00,2.86,12,0.43,10.00,1419.00,8310,20231212,-51.14,3100,20230818,30.97,7140,-43.14,20240328,3905,3.97,20240731,8310,-51.14,20231212,3100,30.97,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,151243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,35,2,0.87,443879585,111683,81.27,4005,4070,3905,5200,2805,4005,3974.46,0.10,0,21788,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1153,404.00,2.85,12,0.39,10.00,1419.00,8310,20231212,-51.38,3100,20230818,30.32,7140,-43.42,20240328,3905,3.46,20240731,8310,-51.38,20231212,3100,30.32,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,141243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3995,-10,5,-0.25,343471380,86585,63.01,4005,4025,3905,5200,2805,4005,3966.87,0.10,0,4927,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1140,399.50,2.82,12,0.30,10.00,1419.00,8310,20231212,-51.93,3100,20230818,28.87,7140,-44.05,20240328,3905,2.30,20240731,8310,-51.93,20231212,3100,28.87,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,131238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,-15,5,-0.37,305369845,77011,56.04,4005,4025,3905,5200,2805,4005,3965.28,0.10,0,4534,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1139,399.00,2.81,12,0.27,10.00,1419.00,8310,20231212,-51.99,3100,20230818,28.71,7140,-44.12,20240328,3905,2.18,20240731,8310,-51.99,20231212,3100,28.71,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,121237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,-15,5,-0.37,298732710,75350,54.83,4005,4025,3905,5200,2805,4005,3964.60,0.10,0,4955,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1139,399.00,2.81,12,0.26,10.00,1419.00,8310,20231212,-51.99,3100,20230818,28.71,7140,-44.12,20240328,3905,2.18,20240731,8310,-51.99,20231212,3100,28.71,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,111240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-5,5,-0.12,255212125,64474,46.92,4005,4015,3905,5200,2805,4005,3958.37,0.10,0,7799,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1142,400.00,2.82,12,0.23,10.00,1419.00,8310,20231212,-51.87,3100,20230818,29.03,7140,-43.98,20240328,3905,2.43,20240731,8310,-51.87,20231212,3100,29.03,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,101237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3980,-25,5,-0.62,160333010,40513,29.48,4005,4015,3905,5200,2805,4005,3957.57,0.10,0,9061,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1136,398.00,2.80,12,0.14,10.00,1419.00,8310,20231212,-52.11,3100,20230818,28.39,7140,-44.26,20240328,3905,1.92,20240731,8310,-52.11,20231212,3100,28.39,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240731,091235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,-90,5,-2.25,58976025,14891,10.84,4005,4015,3905,5200,2805,4005,3960.51,0.10,0,-359,4378,4191,4098,3911,3818,4145,3865,29,1195,100,2800,5,1,28543492,1117,391.50,2.76,12,0.05,10.00,1419.00,8310,20231212,-52.89,3100,20230818,26.29,7140,-45.17,20240328,3905,0.26,20240731,8310,-52.89,20231212,3100,26.29,20230818,2.99,N,356680,100,28 억,,29746,N,N,0,N,00,N
|
|
20240730,161205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,-260,5,-6.10,559248695,135708,54.27,4240,4285,4005,5540,2990,4265,4121.36,0.18,0,-22880,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1143,400.50,2.82,12,0.48,10.00,1419.00,8310,20231212,-51.81,3100,20230818,29.19,7140,-43.91,20240328,3960,1.14,20240725,8310,-51.81,20231212,3100,29.19,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,-195,5,-4.57,490528915,118652,47.45,4240,4285,4070,5540,2990,4265,4134.18,0.18,0,-22084,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1162,407.00,2.87,12,0.42,10.00,1419.00,8310,20231212,-51.02,3100,20230818,31.29,7140,-43.00,20240328,3960,2.78,20240725,8310,-51.02,20231212,3100,31.29,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,141213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,-175,5,-4.10,434570900,104971,41.98,4240,4285,4090,5540,2990,4265,4139.91,0.18,0,-18061,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1167,409.00,2.88,12,0.37,10.00,1419.00,8310,20231212,-50.78,3100,20230818,31.94,7140,-42.72,20240328,3960,3.28,20240725,8310,-50.78,20231212,3100,31.94,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,131220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4105,-160,5,-3.75,414774515,100137,40.04,4240,4285,4095,5540,2990,4265,4142.07,0.18,0,-16698,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1172,410.50,2.89,12,0.35,10.00,1419.00,8310,20231212,-50.60,3100,20230818,32.42,7140,-42.51,20240328,3960,3.66,20240725,8310,-50.60,20231212,3100,32.42,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,121211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-155,5,-3.63,341838550,82356,32.93,4240,4285,4110,5540,2990,4265,4150.74,0.18,0,-8801,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1173,411.00,2.90,12,0.29,10.00,1419.00,8310,20231212,-50.54,3100,20230818,32.58,7140,-42.44,20240328,3960,3.79,20240725,8310,-50.54,20231212,3100,32.58,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,111220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-130,5,-3.05,287670055,69217,27.68,4240,4285,4120,5540,2990,4265,4156.06,0.18,0,-6846,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1180,413.50,2.91,12,0.24,10.00,1419.00,8310,20231212,-50.24,3100,20230818,33.39,7140,-42.09,20240328,3960,4.42,20240725,8310,-50.24,20231212,3100,33.39,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,101229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-130,5,-3.05,229858815,55219,22.08,4240,4285,4120,5540,2990,4265,4162.68,0.18,0,-1725,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1180,413.50,2.91,12,0.19,10.00,1419.00,8310,20231212,-50.24,3100,20230818,33.39,7140,-42.09,20240328,3960,4.42,20240725,8310,-50.24,20231212,3100,33.39,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240730,091236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,-90,5,-2.11,122401430,29273,11.71,4240,4285,4130,5540,2990,4265,4181.38,0.18,0,8212,4455,4360,4180,4085,3905,4407,4132,29,1275,100,2980,5,1,28543492,1192,417.50,2.94,12,0.10,10.00,1419.00,8310,20231212,-49.76,3100,20230818,34.68,7140,-41.53,20240328,3960,5.43,20240725,8310,-49.76,20231212,3100,34.68,20230818,2.98,N,356680,100,28 억,,52622,N,N,0,N,00,N
|
|
20240729,161204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4265,210,2,5.18,1030784305,245931,312.75,4055,4275,4000,5270,2840,4055,4191.05,0.34,0,-45735,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1217,426.50,3.01,12,0.86,10.00,1419.00,8310,20231212,-48.68,3100,20230818,37.58,7140,-40.27,20240328,3960,7.70,20240725,8310,-48.68,20231212,3100,37.58,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,151221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,215,2,5.30,872668595,208769,265.49,4055,4275,4000,5270,2840,4055,4180.07,0.34,0,-36107,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1219,427.00,3.01,12,0.73,10.00,1419.00,8310,20231212,-48.62,3100,20230818,37.74,7140,-40.20,20240328,3960,7.83,20240725,8310,-48.62,20231212,3100,37.74,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,141229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,30,2,0.74,218771875,53937,68.59,4055,4115,4000,5270,2840,4055,4056.06,0.34,0,6698,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1166,408.50,2.88,12,0.19,10.00,1419.00,8310,20231212,-50.84,3100,20230818,31.77,7140,-42.79,20240328,3960,3.16,20240725,8310,-50.84,20231212,3100,31.77,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,131226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,35,2,0.86,171695580,42387,53.90,4055,4090,4000,5270,2840,4055,4050.67,0.34,0,2921,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1167,409.00,2.88,12,0.15,10.00,1419.00,8310,20231212,-50.78,3100,20230818,31.94,7140,-42.72,20240328,3960,3.28,20240725,8310,-50.78,20231212,3100,31.94,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,121226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,5,2,0.12,131328815,32451,41.27,4055,4080,4000,5270,2840,4055,4046.99,0.34,0,1161,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1159,406.00,2.86,12,0.11,10.00,1419.00,8310,20231212,-51.14,3100,20230818,30.97,7140,-43.14,20240328,3960,2.53,20240725,8310,-51.14,20231212,3100,30.97,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,111214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,15,2,0.37,97574960,24107,30.66,4055,4080,4000,5270,2840,4055,4047.58,0.34,0,1819,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1162,407.00,2.87,12,0.08,10.00,1419.00,8310,20231212,-51.02,3100,20230818,31.29,7140,-43.00,20240328,3960,2.78,20240725,8310,-51.02,20231212,3100,31.29,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,101211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,25,2,0.62,74801230,18504,23.53,4055,4080,4000,5270,2840,4055,4042.44,0.34,0,1695,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1165,408.00,2.88,12,0.06,10.00,1419.00,8310,20231212,-50.90,3100,20230818,31.61,7140,-42.86,20240328,3960,3.03,20240725,8310,-50.90,20231212,3100,31.61,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240729,091209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-15,5,-0.37,21300260,5282,6.72,4055,4060,4005,5270,2840,4055,4032.61,0.34,0,574,4118,4086,4038,4006,3958,4102,4022,29,1215,100,2830,5,1,28543492,1153,404.00,2.85,12,0.02,10.00,1419.00,8310,20231212,-51.38,3100,20230818,30.32,7140,-43.42,20240328,3960,2.02,20240725,8310,-51.38,20231212,3100,30.32,20230818,2.97,N,356680,100,28 억,,98426,N,N,0,N,00,N
|
|
20240726,161152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,20,2,0.50,313993785,78095,47.25,4000,4070,3990,5240,2825,4035,4020.27,0.40,0,-14734,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1157,405.50,2.86,12,0.27,10.00,1419.00,8310,20231212,-51.20,3100,20230818,30.81,7140,-43.21,20240328,3960,2.40,20240725,8310,-51.20,20231212,3100,30.81,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,151204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,5,2,0.12,297286715,73969,44.75,4000,4070,3990,5240,2825,4035,4018.96,0.40,0,-13988,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1153,404.00,2.85,12,0.26,10.00,1419.00,8310,20231212,-51.38,3100,20230818,30.32,7140,-43.42,20240328,3960,2.02,20240725,8310,-51.38,20231212,3100,30.32,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,5,2,0.12,258172420,64258,38.88,4000,4070,3990,5240,2825,4035,4017.61,0.40,0,-15688,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1153,404.00,2.85,12,0.23,10.00,1419.00,8310,20231212,-51.38,3100,20230818,30.32,7140,-43.42,20240328,3960,2.02,20240725,8310,-51.38,20231212,3100,30.32,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,131204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,-15,5,-0.37,236237060,58812,35.58,4000,4070,3990,5240,2825,4035,4016.66,0.40,0,-14789,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1147,402.00,2.83,12,0.21,10.00,1419.00,8310,20231212,-51.62,3100,20230818,29.68,7140,-43.70,20240328,3960,1.52,20240725,8310,-51.62,20231212,3100,29.68,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,121210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,5,2,0.12,201371460,50172,30.36,4000,4070,3990,5240,2825,4035,4013.41,0.40,0,-11901,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1153,404.00,2.85,12,0.18,10.00,1419.00,8310,20231212,-51.38,3100,20230818,30.32,7140,-43.42,20240328,3960,2.02,20240725,8310,-51.38,20231212,3100,30.32,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4025,-10,5,-0.25,179472670,44730,27.06,4000,4070,3990,5240,2825,4035,4012.10,0.40,0,-11414,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1149,402.50,2.84,12,0.16,10.00,1419.00,8310,20231212,-51.56,3100,20230818,29.84,7140,-43.63,20240328,3960,1.64,20240725,8310,-51.56,20231212,3100,29.84,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,101202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,-5,5,-0.12,126973720,31633,19.14,4000,4070,3990,5240,2825,4035,4013.63,0.40,0,-12239,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1150,403.00,2.84,12,0.11,10.00,1419.00,8310,20231212,-51.50,3100,20230818,30.00,7140,-43.56,20240328,3960,1.77,20240725,8310,-51.50,20231212,3100,30.00,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240726,091201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4045,10,2,0.25,30839940,7664,4.64,4000,4070,4000,5240,2825,4035,4023.24,0.40,0,-1303,4111,4072,4016,3977,3921,4092,3997,29,1205,100,2820,5,1,28543492,1155,404.50,2.85,12,0.03,10.00,1419.00,8310,20231212,-51.32,3100,20230818,30.48,7140,-43.35,20240328,3960,2.15,20240725,8310,-51.32,20231212,3100,30.48,20230818,3.06,N,356680,100,28 억,,113028,N,N,0,N,00,N
|
|
20240725,161159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,-20,5,-0.49,654598505,163595,93.30,3970,4055,3960,5270,2840,4055,4001.31,0.30,0,28325,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1152,403.50,2.84,12,0.57,10.00,1419.00,8310,20231212,-51.44,3100,20230818,30.16,7140,-43.49,20240328,3960,1.89,20240725,8310,-51.44,20231212,3100,30.16,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4025,-30,5,-0.74,615224570,153826,87.73,3970,4055,3960,5270,2840,4055,3999.48,0.30,0,28352,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1149,402.50,2.84,12,0.54,10.00,1419.00,8310,20231212,-51.56,3100,20230818,29.84,7140,-43.63,20240328,3960,1.64,20240725,8310,-51.56,20231212,3100,29.84,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,141208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,-20,5,-0.49,574061425,143634,81.91,3970,4055,3960,5270,2840,4055,3996.70,0.30,0,29636,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1152,403.50,2.84,12,0.50,10.00,1419.00,8310,20231212,-51.44,3100,20230818,30.16,7140,-43.49,20240328,3960,1.89,20240725,8310,-51.44,20231212,3100,30.16,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,131200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,-25,5,-0.62,494097630,123744,70.57,3970,4055,3960,5270,2840,4055,3992.90,0.30,0,22659,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1150,403.00,2.84,12,0.43,10.00,1419.00,8310,20231212,-51.50,3100,20230818,30.00,7140,-43.56,20240328,3960,1.77,20240725,8310,-51.50,20231212,3100,30.00,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,121206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,-35,5,-0.86,464195515,116301,66.33,3970,4055,3960,5270,2840,4055,3991.33,0.30,0,17675,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1147,402.00,2.83,12,0.41,10.00,1419.00,8310,20231212,-51.62,3100,20230818,29.68,7140,-43.70,20240328,3960,1.52,20240725,8310,-51.62,20231212,3100,29.68,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,111205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,-50,5,-1.23,396856510,99496,56.74,3970,4055,3960,5270,2840,4055,3988.67,0.30,0,10742,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1143,400.50,2.82,12,0.35,10.00,1419.00,8310,20231212,-51.81,3100,20230818,29.19,7140,-43.91,20240328,3960,1.14,20240725,8310,-51.81,20231212,3100,29.19,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,101157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3985,-70,5,-1.73,249084120,62493,35.64,3970,4050,3960,5270,2840,4055,3985.79,0.30,0,2259,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1137,398.50,2.81,12,0.22,10.00,1419.00,8310,20231212,-52.05,3100,20230818,28.55,7140,-44.19,20240328,3960,0.63,20240725,8310,-52.05,20231212,3100,28.55,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240725,091152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-15,5,-0.37,63451035,15833,9.03,3970,4050,3970,5270,2840,4055,4007.52,0.30,0,6809,4221,4137,4096,4012,3971,4117,3992,29,1215,100,2830,5,1,28543492,1153,404.00,2.85,12,0.06,10.00,1419.00,8310,20231212,-51.38,3100,20230818,30.32,7140,-43.42,20240328,3970,1.76,20240725,8310,-51.38,20231212,3100,30.32,20230818,3.11,N,356680,100,28 억,,84647,N,N,0,N,00,N
|
|
20240724,161150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,-65,5,-1.58,706112355,171948,116.41,4070,4180,4055,5350,2885,4120,4106.70,0.23,0,19704,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1157,405.50,2.86,12,0.60,10.00,1419.00,8310,20231212,-51.20,3100,20230818,30.81,7140,-43.21,20240328,4055,0.00,20240724,8310,-51.20,20231212,3100,30.81,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,151208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,-50,5,-1.21,654407995,159214,107.79,4070,4180,4055,5350,2885,4120,4110.24,0.23,0,21310,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1162,407.00,2.87,12,0.56,10.00,1419.00,8310,20231212,-51.02,3100,20230818,31.29,7140,-43.00,20240328,4055,0.37,20240724,8310,-51.02,20231212,3100,31.29,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,-35,5,-0.85,530218285,128682,87.12,4070,4180,4055,5350,2885,4120,4120.38,0.23,0,18357,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1166,408.50,2.88,12,0.45,10.00,1419.00,8310,20231212,-50.84,3100,20230818,31.77,7140,-42.79,20240328,4055,0.74,20240724,8310,-50.84,20231212,3100,31.77,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,131207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4115,-5,5,-0.12,419425810,101490,68.71,4070,4180,4070,5350,2885,4120,4132.68,0.23,0,17963,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1175,411.50,2.90,12,0.36,10.00,1419.00,8310,20231212,-50.48,3100,20230818,32.74,7140,-42.37,20240328,4070,1.11,20240724,8310,-50.48,20231212,3100,32.74,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4125,5,2,0.12,368338895,89058,60.29,4070,4180,4070,5350,2885,4120,4135.94,0.23,0,19218,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1177,412.50,2.91,12,0.31,10.00,1419.00,8310,20231212,-50.36,3100,20230818,33.06,7140,-42.23,20240328,4070,1.35,20240724,8310,-50.36,20231212,3100,33.06,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,111204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,20,2,0.49,301136370,72785,49.28,4070,4180,4070,5350,2885,4120,4137.34,0.23,0,20461,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1182,414.00,2.92,12,0.25,10.00,1419.00,8310,20231212,-50.18,3100,20230818,33.55,7140,-42.02,20240328,4070,1.72,20240724,8310,-50.18,20231212,3100,33.55,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,20,2,0.49,229473895,55558,37.61,4070,4170,4070,5350,2885,4120,4130.35,0.23,0,27902,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1182,414.00,2.92,12,0.19,10.00,1419.00,8310,20231212,-50.18,3100,20230818,33.55,7140,-42.02,20240328,4070,1.72,20240724,8310,-50.18,20231212,3100,33.55,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240724,091152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,45,2,1.09,96321240,23397,15.84,4070,4165,4070,5350,2885,4120,4116.82,0.23,0,10192,4360,4240,4165,4045,3970,4202,4007,29,1230,100,2880,5,1,28543492,1189,416.50,2.94,12,0.08,10.00,1419.00,8310,20231212,-49.88,3100,20230818,34.35,7140,-41.67,20240328,4070,2.33,20240724,8310,-49.88,20231212,3100,34.35,20230818,3.07,N,356680,100,28 억,,65176,N,N,0,N,00,N
|
|
20240723,161143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,-55,5,-1.32,606343105,145652,35.77,4220,4285,4090,5420,2925,4175,4162.99,0.15,0,22610,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1176,412.00,2.90,12,0.51,10.00,1419.00,8310,20231212,-50.42,3100,20230818,32.90,7140,-42.30,20240328,4090,0.73,20240723,8310,-50.42,20231212,3100,32.90,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,-35,5,-0.84,558792560,134136,32.94,4220,4285,4090,5420,2925,4175,4165.87,0.15,0,17573,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1182,414.00,2.92,12,0.47,10.00,1419.00,8310,20231212,-50.18,3100,20230818,33.55,7140,-42.02,20240328,4090,1.22,20240723,8310,-50.18,20231212,3100,33.55,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,141147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,-25,5,-0.60,477735940,114609,28.14,4220,4285,4090,5420,2925,4175,4168.40,0.15,0,7422,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1185,415.00,2.92,12,0.40,10.00,1419.00,8310,20231212,-50.06,3100,20230818,33.87,7140,-41.88,20240328,4090,1.47,20240723,8310,-50.06,20231212,3100,33.87,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,131143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,-15,5,-0.36,452258915,108489,26.64,4220,4285,4090,5420,2925,4175,4168.71,0.15,0,4420,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1187,416.00,2.93,12,0.38,10.00,1419.00,8310,20231212,-49.94,3100,20230818,34.19,7140,-41.74,20240328,4090,1.71,20240723,8310,-49.94,20231212,3100,34.19,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,121152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-40,5,-0.96,377309455,90370,22.19,4220,4285,4090,5420,2925,4175,4175.16,0.15,0,-3043,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1180,413.50,2.91,12,0.32,10.00,1419.00,8310,20231212,-50.24,3100,20230818,33.39,7140,-42.09,20240328,4090,1.10,20240723,8310,-50.24,20231212,3100,33.39,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,-35,5,-0.84,352879535,84474,20.74,4220,4285,4090,5420,2925,4175,4177.37,0.15,0,-1906,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1182,414.00,2.92,12,0.30,10.00,1419.00,8310,20231212,-50.18,3100,20230818,33.55,7140,-42.02,20240328,4090,1.22,20240723,8310,-50.18,20231212,3100,33.55,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,101145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,-15,5,-0.36,177227230,41870,10.28,4220,4285,4145,5420,2925,4175,4232.80,0.15,0,1244,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1187,416.00,2.93,12,0.15,10.00,1419.00,8310,20231212,-49.94,3100,20230818,34.19,7140,-41.74,20240328,4115,1.09,20240719,8310,-49.94,20231212,3100,34.19,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240723,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,110,2,2.63,85752640,20124,4.94,4220,4285,4185,5420,2925,4175,4261.21,0.15,0,4655,4928,4551,4363,3986,3798,4457,3892,29,1245,100,2920,5,1,28543492,1223,428.50,3.02,12,0.07,10.00,1419.00,8310,20231212,-48.44,3100,20230818,38.23,7140,-39.99,20240328,4115,4.13,20240719,8310,-48.44,20231212,3100,38.23,20230818,3.05,N,356680,100,28 억,,42641,N,N,0,N,00,N
|
|
20240722,161136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,-205,5,-4.68,1773944955,403480,321.94,4560,4740,4175,5690,3070,4380,4397.03,0.42,0,-77674,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1192,417.50,2.94,12,1.41,10.00,1419.00,8310,20231212,-49.76,3100,20230818,34.68,7140,-41.53,20240328,4115,1.46,20240719,8310,-49.76,20231212,3100,34.68,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,151149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4215,-165,5,-3.77,1708883225,387931,309.54,4560,4740,4185,5690,3070,4380,4405.12,0.42,0,-77051,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1203,421.50,2.97,12,1.36,10.00,1419.00,8310,20231212,-49.28,3100,20230818,35.97,7140,-40.97,20240328,4115,2.43,20240719,8310,-49.28,20231212,3100,35.97,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,141156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,-170,5,-3.88,1590904455,359852,287.13,4560,4740,4185,5690,3070,4380,4421.00,0.42,0,-73615,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1202,421.00,2.97,12,1.26,10.00,1419.00,8310,20231212,-49.34,3100,20230818,35.81,7140,-41.04,20240328,4115,2.31,20240719,8310,-49.34,20231212,3100,35.81,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,131151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,-170,5,-3.88,1531882230,345877,275.98,4560,4740,4185,5690,3070,4380,4428.98,0.42,0,-70217,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1202,421.00,2.97,12,1.21,10.00,1419.00,8310,20231212,-49.34,3100,20230818,35.81,7140,-41.04,20240328,4115,2.31,20240719,8310,-49.34,20231212,3100,35.81,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,121150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-120,5,-2.74,1382041155,310338,247.62,4560,4740,4200,5690,3070,4380,4453.34,0.42,0,-63571,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1216,426.00,3.00,12,1.09,10.00,1419.00,8310,20231212,-48.74,3100,20230818,37.42,7140,-40.34,20240328,4115,3.52,20240719,8310,-48.74,20231212,3100,37.42,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,111147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-120,5,-2.74,1298093320,290613,231.88,4560,4740,4200,5690,3070,4380,4466.74,0.42,0,-60175,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1216,426.00,3.00,12,1.02,10.00,1419.00,8310,20231212,-48.74,3100,20230818,37.42,7140,-40.34,20240328,4115,3.52,20240719,8310,-48.74,20231212,3100,37.42,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,101146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,-110,5,-2.51,1227302670,273992,218.62,4560,4740,4200,5690,3070,4380,4479.34,0.42,0,-52294,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1219,427.00,3.01,12,0.96,10.00,1419.00,8310,20231212,-48.62,3100,20230818,37.74,7140,-40.20,20240328,4115,3.77,20240719,8310,-48.62,20231212,3100,37.74,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240722,091149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,130,2,2.97,678353305,147804,117.93,4560,4740,4505,5690,3070,4380,4589.55,0.42,0,-31151,4630,4505,4310,4185,3990,4407,4087,29,1310,100,3060,5,1,28543492,1287,451.00,3.18,12,0.52,10.00,1419.00,8310,20231212,-45.73,3100,20230818,45.48,7140,-36.83,20240328,4115,9.60,20240719,8310,-45.73,20231212,3100,45.48,20230818,3.12,N,356680,100,28 억,,119603,N,N,0,N,00,N
|
|
20240719,161118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,-10,5,-0.23,534040155,123121,78.26,4395,4435,4115,5700,3075,4390,4337.52,0.37,0,13189,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1250,438.00,3.09,12,0.43,10.00,1419.00,8310,20231212,-47.29,3100,20230818,41.29,7140,-38.66,20240328,4115,6.44,20240719,8310,-47.29,20231212,3100,41.29,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,151130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-40,5,-0.91,478559900,110399,70.17,4395,4435,4115,5700,3075,4390,4334.82,0.37,0,10689,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1242,435.00,3.07,12,0.39,10.00,1419.00,8310,20231212,-47.65,3100,20230818,40.32,7140,-39.08,20240328,4115,5.71,20240719,8310,-47.65,20231212,3100,40.32,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,141132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,-50,5,-1.14,411127630,94848,60.29,4395,4435,4115,5700,3075,4390,4334.59,0.37,0,2302,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1239,434.00,3.06,12,0.33,10.00,1419.00,8310,20231212,-47.77,3100,20230818,40.00,7140,-39.22,20240328,4115,5.47,20240719,8310,-47.77,20231212,3100,40.00,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,131123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-60,5,-1.37,368411960,84978,54.01,4395,4435,4115,5700,3075,4390,4335.38,0.37,0,2037,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1236,433.00,3.05,12,0.30,10.00,1419.00,8310,20231212,-47.89,3100,20230818,39.68,7140,-39.36,20240328,4115,5.22,20240719,8310,-47.89,20231212,3100,39.68,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,121121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-40,5,-0.91,347542495,80176,50.96,4395,4435,4115,5700,3075,4390,4334.74,0.37,0,3924,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1242,435.00,3.07,12,0.28,10.00,1419.00,8310,20231212,-47.65,3100,20230818,40.32,7140,-39.08,20240328,4115,5.71,20240719,8310,-47.65,20231212,3100,40.32,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,111133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,-20,5,-0.46,328075190,75720,48.13,4395,4435,4115,5700,3075,4390,4332.74,0.37,0,5736,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1247,437.00,3.08,12,0.27,10.00,1419.00,8310,20231212,-47.41,3100,20230818,40.97,7140,-38.80,20240328,4115,6.20,20240719,8310,-47.41,20231212,3100,40.97,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,101119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,-50,5,-1.14,229173950,53121,33.76,4395,4435,4115,5700,3075,4390,4314.19,0.37,0,5521,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1239,434.00,3.06,12,0.19,10.00,1419.00,8310,20231212,-47.77,3100,20230818,40.00,7140,-39.22,20240328,4115,5.47,20240719,8310,-47.77,20231212,3100,40.00,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240719,091135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,30,2,0.68,41757690,9482,6.03,4395,4435,4390,5700,3075,4390,4403.89,0.37,0,-3848,4593,4491,4318,4216,4043,4542,4267,29,1310,100,3070,5,1,28543492,1262,442.00,3.11,12,0.03,10.00,1419.00,8310,20231212,-46.81,3100,20230818,42.58,7140,-38.10,20240328,4145,6.63,20240718,8310,-46.81,20231212,3100,42.58,20230818,3.12,N,356680,100,28 억,,105538,N,N,0,N,00,N
|
|
20240718,161111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,95,2,2.21,667552610,155541,96.00,4250,4420,4145,5580,3010,4295,4291.74,0.30,0,21166,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1253,439.00,3.09,12,0.54,10.00,1419.00,8310,20231212,-47.17,3100,20230818,41.61,7140,-38.52,20240328,4145,5.91,20240718,8310,-47.17,20231212,3100,41.61,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,151122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,100,2,2.33,599074500,139961,86.38,4250,4400,4145,5580,3010,4295,4280.29,0.30,0,24980,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1254,439.50,3.10,12,0.49,10.00,1419.00,8310,20231212,-47.11,3100,20230818,41.77,7140,-38.45,20240328,4145,6.03,20240718,8310,-47.11,20231212,3100,41.77,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,141113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,15,2,0.35,490471735,114966,70.96,4250,4380,4145,5580,3010,4295,4266.23,0.30,0,19151,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1230,431.00,3.04,12,0.40,10.00,1419.00,8310,20231212,-48.13,3100,20230818,39.03,7140,-39.64,20240328,4145,3.98,20240718,8310,-48.13,20231212,3100,39.03,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,131114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,5,2,0.12,453117540,106275,65.59,4250,4380,4145,5580,3010,4295,4263.63,0.30,0,16588,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1227,430.00,3.03,12,0.37,10.00,1419.00,8310,20231212,-48.26,3100,20230818,38.71,7140,-39.78,20240328,4145,3.74,20240718,8310,-48.26,20231212,3100,38.71,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,121113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,5,2,0.12,402182175,94430,58.28,4250,4380,4145,5580,3010,4295,4259.05,0.30,0,13270,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1227,430.00,3.03,12,0.33,10.00,1419.00,8310,20231212,-48.26,3100,20230818,38.71,7140,-39.78,20240328,4145,3.74,20240718,8310,-48.26,20231212,3100,38.71,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,111121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,5,2,0.12,310293930,73040,45.08,4250,4380,4145,5580,3010,4295,4248.27,0.30,0,9609,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1227,430.00,3.03,12,0.26,10.00,1419.00,8310,20231212,-48.26,3100,20230818,38.71,7140,-39.78,20240328,4145,3.74,20240718,8310,-48.26,20231212,3100,38.71,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,101123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,-25,5,-0.58,243082540,57381,35.42,4250,4380,4145,5580,3010,4295,4236.28,0.30,0,1098,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1219,427.00,3.01,12,0.20,10.00,1419.00,8310,20231212,-48.62,3100,20230818,37.74,7140,-40.20,20240328,4145,3.02,20240718,8310,-48.62,20231212,3100,37.74,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240718,091125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-115,5,-2.68,159702315,37782,23.32,4250,4380,4145,5580,3010,4295,4226.92,0.30,0,-2732,4568,4431,4363,4226,4158,4397,4192,29,1285,100,3000,5,1,28543492,1193,418.00,2.95,12,0.13,10.00,1419.00,8310,20231212,-49.70,3100,20230818,34.84,7140,-41.46,20240328,4145,0.84,20240718,8310,-49.70,20231212,3100,34.84,20230818,3.13,N,356680,100,28 억,,84655,N,N,0,N,00,N
|
|
20240717,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-175,5,-3.91,690585485,156732,165.50,4455,4500,4295,5810,3130,4470,4406.38,0.38,0,-23282,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1226,429.50,3.03,12,0.55,10.00,1419.00,8310,20231212,-48.32,3100,20230818,38.55,7140,-39.85,20240328,4295,0.00,20240717,8310,-48.32,20231212,3100,38.55,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,151217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,-100,5,-2.24,622340435,140938,148.82,4455,4500,4345,5810,3130,4470,4415.70,0.38,0,-24472,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1247,437.00,3.08,12,0.49,10.00,1419.00,8310,20231212,-47.41,3100,20230818,40.97,7140,-38.80,20240328,4345,0.58,20240717,8310,-47.41,20231212,3100,40.97,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,-80,5,-1.79,495409300,111929,118.19,4455,4500,4385,5810,3130,4470,4426.10,0.38,0,-13891,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1253,439.00,3.09,12,0.39,10.00,1419.00,8310,20231212,-47.17,3100,20230818,41.61,7140,-38.52,20240328,4385,0.11,20240717,8310,-47.17,20231212,3100,41.61,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,131212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,-55,5,-1.23,445174040,100513,106.13,4455,4500,4385,5810,3130,4470,4429.02,0.38,0,-11286,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1260,441.50,3.11,12,0.35,10.00,1419.00,8310,20231212,-46.87,3100,20230818,42.42,7140,-38.17,20240328,4385,0.68,20240717,8310,-46.87,20231212,3100,42.42,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,121213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-70,5,-1.57,413652970,93367,98.59,4455,4500,4385,5810,3130,4470,4430.40,0.38,0,-9777,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1256,440.00,3.10,12,0.33,10.00,1419.00,8310,20231212,-47.05,3100,20230818,41.94,7140,-38.38,20240328,4385,0.34,20240717,8310,-47.05,20231212,3100,41.94,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,111215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,-40,5,-0.89,373038330,84158,88.87,4455,4500,4385,5810,3130,4470,4432.59,0.38,0,-9724,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1264,443.00,3.12,12,0.29,10.00,1419.00,8310,20231212,-46.69,3100,20230818,42.90,7140,-37.96,20240328,4385,1.03,20240717,8310,-46.69,20231212,3100,42.90,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,101218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,-45,5,-1.01,226306175,50838,53.68,4455,4500,4425,5810,3130,4470,4451.52,0.38,0,275,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1263,442.50,3.12,12,0.18,10.00,1419.00,8310,20231212,-46.75,3100,20230818,42.74,7140,-38.03,20240328,4425,0.00,20240717,8310,-46.75,20231212,3100,42.74,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240717,090957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,30,2,0.67,63441520,14208,15.00,4455,4500,4455,5810,3130,4470,4465.20,0.38,0,4568,4630,4550,4510,4430,4390,4530,4410,29,1340,100,3120,5,1,28543492,1284,450.00,3.17,12,0.05,10.00,1419.00,8310,20231212,-45.85,3100,20230818,45.16,7140,-36.97,20240328,4440,1.35,20240715,8310,-45.85,20231212,3100,45.16,20230818,3.14,N,356680,100,28 억,,107937,N,N,0,N,00,N
|
|
20240716,161215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,-60,5,-1.32,419422025,93197,51.08,4510,4590,4470,5880,3175,4530,4500.48,0.39,0,-4358,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1276,447.00,3.15,12,0.33,10.00,1419.00,8310,20231212,-46.21,3100,20230818,44.19,7140,-37.39,20240328,4440,0.68,20240715,8310,-46.21,20231212,3100,44.19,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,151229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,-45,5,-0.99,378396140,84030,46.05,4510,4590,4475,5880,3175,4530,4503.11,0.39,0,-4051,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1280,448.50,3.16,12,0.29,10.00,1419.00,8310,20231212,-46.03,3100,20230818,44.68,7140,-37.18,20240328,4440,1.01,20240715,8310,-46.03,20231212,3100,44.68,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,141223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,5,2,0.11,320483210,71128,38.98,4510,4590,4475,5880,3175,4530,4505.73,0.39,0,-6545,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1294,453.50,3.20,12,0.25,10.00,1419.00,8310,20231212,-45.43,3100,20230818,46.29,7140,-36.48,20240328,4440,2.14,20240715,8310,-45.43,20231212,3100,46.29,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-10,5,-0.22,277715850,61619,33.77,4510,4590,4475,5880,3175,4530,4506.98,0.39,0,-7291,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1290,452.00,3.19,12,0.22,10.00,1419.00,8310,20231212,-45.61,3100,20230818,45.81,7140,-36.69,20240328,4440,1.80,20240715,8310,-45.61,20231212,3100,45.81,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,121221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4480,-50,5,-1.10,235897850,52311,28.67,4510,4590,4475,5880,3175,4530,4509.53,0.39,0,-8365,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1279,448.00,3.16,12,0.18,10.00,1419.00,8310,20231212,-46.09,3100,20230818,44.52,7140,-37.25,20240328,4440,0.90,20240715,8310,-46.09,20231212,3100,44.52,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,111223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4515,-15,5,-0.33,194117045,43022,23.58,4510,4590,4475,5880,3175,4530,4512.04,0.39,0,-8392,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1289,451.50,3.18,12,0.15,10.00,1419.00,8310,20231212,-45.67,3100,20230818,45.65,7140,-36.76,20240328,4440,1.69,20240715,8310,-45.67,20231212,3100,45.65,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,101223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-10,5,-0.22,138522355,30651,16.80,4510,4590,4475,5880,3175,4530,4519.34,0.39,0,-6606,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1290,452.00,3.19,12,0.11,10.00,1419.00,8310,20231212,-45.61,3100,20230818,45.81,7140,-36.69,20240328,4440,1.80,20240715,8310,-45.61,20231212,3100,45.81,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240716,091221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4525,-5,5,-0.11,29347965,6521,3.57,4510,4530,4475,5880,3175,4530,4500.53,0.39,0,-532,4696,4612,4526,4442,4356,4570,4400,29,1350,100,3170,5,1,28543492,1292,452.50,3.19,12,0.02,10.00,1419.00,8310,20231212,-45.55,3100,20230818,45.97,7140,-36.62,20240328,4440,1.91,20240715,8310,-45.55,20231212,3100,45.97,20230818,3.19,N,356680,100,28 억,,111868,N,N,0,N,00,N
|
|
20240715,161202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-60,5,-1.31,818829915,181553,159.96,4585,4610,4440,5960,3215,4590,4510.14,0.40,0,-1060,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1293,453.00,3.19,12,0.64,10.00,1419.00,8310,20231212,-45.49,3100,20230818,46.13,7140,-36.55,20240328,4440,2.03,20240715,8310,-45.49,20231212,3100,46.13,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,151211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-55,5,-1.20,797020275,176742,155.72,4585,4610,4440,5960,3215,4590,4509.51,0.40,0,-2592,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1294,453.50,3.20,12,0.62,10.00,1419.00,8310,20231212,-45.43,3100,20230818,46.29,7140,-36.48,20240328,4440,2.14,20240715,8310,-45.43,20231212,3100,46.29,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-55,5,-1.20,730308450,162035,142.76,4585,4610,4440,5960,3215,4590,4507.10,0.40,0,-2569,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1294,453.50,3.20,12,0.57,10.00,1419.00,8310,20231212,-45.43,3100,20230818,46.29,7140,-36.48,20240328,4440,2.14,20240715,8310,-45.43,20231212,3100,46.29,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,131210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4545,-45,5,-0.98,700983925,155568,137.06,4585,4610,4440,5960,3215,4590,4505.96,0.40,0,-1864,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1297,454.50,3.20,12,0.55,10.00,1419.00,8310,20231212,-45.31,3100,20230818,46.61,7140,-36.34,20240328,4440,2.36,20240715,8310,-45.31,20231212,3100,46.61,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,121208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,-80,5,-1.74,589157610,130976,115.40,4585,4610,4440,5960,3215,4590,4498.21,0.40,0,-15659,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1287,451.00,3.18,12,0.46,10.00,1419.00,8310,20231212,-45.73,3100,20230818,45.48,7140,-36.83,20240328,4440,1.58,20240715,8310,-45.73,20231212,3100,45.48,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,111209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-60,5,-1.31,558385030,124149,109.38,4585,4610,4440,5960,3215,4590,4497.70,0.40,0,-18153,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1293,453.00,3.19,12,0.43,10.00,1419.00,8310,20231212,-45.49,3100,20230818,46.13,7140,-36.55,20240328,4440,2.03,20240715,8310,-45.49,20231212,3100,46.13,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,101207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,-90,5,-1.96,475074755,105682,93.11,4585,4610,4440,5960,3215,4590,4495.32,0.40,0,-23610,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1284,450.00,3.17,12,0.37,10.00,1419.00,8310,20231212,-45.85,3100,20230818,45.16,7140,-36.97,20240328,4440,1.35,20240715,8310,-45.85,20231212,3100,45.16,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240715,091209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-55,5,-1.20,99505730,21825,19.23,4585,4610,4525,5960,3215,4590,4559.25,0.40,0,-5348,4690,4640,4610,4560,4530,4625,4545,29,1370,100,3210,5,1,28543492,1294,453.50,3.20,12,0.08,10.00,1419.00,8310,20231212,-45.43,3100,20230818,46.29,7140,-36.48,20240328,4525,0.22,20240715,8310,-45.43,20231212,3100,46.29,20230818,3.16,N,356680,100,28 억,,113569,N,N,0,N,00,N
|
|
20240712,161159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,-60,5,-1.29,511221065,110866,119.19,4620,4660,4580,6040,3255,4650,4611.22,0.48,0,-23977,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1310,459.00,3.23,12,0.39,10.00,1419.00,8310,20231212,-44.77,3100,20230818,48.06,7140,-35.71,20240328,4580,0.22,20240712,8310,-44.77,20231212,3100,48.06,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,-20,5,-0.43,411915230,89271,95.98,4620,4660,4580,6040,3255,4650,4614.21,0.48,0,-20645,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1322,463.00,3.26,12,0.31,10.00,1419.00,8310,20231212,-44.28,3100,20230818,49.35,7140,-35.15,20240328,4580,1.09,20240712,8310,-44.28,20231212,3100,49.35,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,141209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,-40,5,-0.86,346391710,75054,80.69,4620,4660,4580,6040,3255,4650,4615.23,0.48,0,-19056,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1316,461.00,3.25,12,0.26,10.00,1419.00,8310,20231212,-44.52,3100,20230818,48.71,7140,-35.43,20240328,4580,0.66,20240712,8310,-44.52,20231212,3100,48.71,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,131204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-25,5,-0.54,272761315,59048,63.48,4620,4660,4580,6040,3255,4650,4619.32,0.48,0,-9994,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1320,462.50,3.26,12,0.21,10.00,1419.00,8310,20231212,-44.34,3100,20230818,49.19,7140,-35.22,20240328,4580,0.98,20240712,8310,-44.34,20231212,3100,49.19,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-15,5,-0.32,247573125,53593,57.62,4620,4660,4580,6040,3255,4650,4619.50,0.48,0,-8968,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1323,463.50,3.27,12,0.19,10.00,1419.00,8310,20231212,-44.22,3100,20230818,49.52,7140,-35.08,20240328,4580,1.20,20240712,8310,-44.22,20231212,3100,49.52,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,111202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-15,5,-0.32,222760735,48220,51.84,4620,4660,4580,6040,3255,4650,4619.68,0.48,0,-7998,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1323,463.50,3.27,12,0.17,10.00,1419.00,8310,20231212,-44.22,3100,20230818,49.52,7140,-35.08,20240328,4580,1.20,20240712,8310,-44.22,20231212,3100,49.52,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,101203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-15,5,-0.32,194821480,42183,45.35,4620,4660,4580,6040,3255,4650,4618.48,0.48,0,-7875,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1323,463.50,3.27,12,0.15,10.00,1419.00,8310,20231212,-44.22,3100,20230818,49.52,7140,-35.08,20240328,4580,1.20,20240712,8310,-44.22,20231212,3100,49.52,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240712,091200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-55,5,-1.18,117658050,25506,27.42,4620,4660,4580,6040,3255,4650,4612.96,0.48,0,-6204,4743,4696,4673,4626,4603,4685,4615,29,1390,100,3250,5,1,28543492,1312,459.50,3.24,12,0.09,10.00,1419.00,8310,20231212,-44.71,3100,20230818,48.23,7140,-35.64,20240328,4580,0.33,20240712,8310,-44.71,20231212,3100,48.23,20230818,3.20,N,356680,100,28 억,,137391,N,N,0,N,00,N
|
|
20240711,161154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,-5,5,-0.11,432578405,92605,83.16,4660,4720,4650,6050,3260,4655,4671.23,0.48,0,1884,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1327,465.00,3.28,12,0.32,10.00,1419.00,8310,20231212,-44.04,3100,20230818,50.00,7140,-34.87,20240328,4595,1.20,20240605,8310,-44.04,20231212,3100,50.00,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,15,2,0.32,392151050,83921,75.36,4660,4720,4650,6050,3260,4655,4672.86,0.48,0,3091,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1333,467.00,3.29,12,0.29,10.00,1419.00,8310,20231212,-43.80,3100,20230818,50.65,7140,-34.59,20240328,4595,1.63,20240605,8310,-43.80,20231212,3100,50.65,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,5,2,0.11,373088310,79834,71.69,4660,4720,4650,6050,3260,4655,4673.30,0.48,0,3853,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1330,466.00,3.28,12,0.28,10.00,1419.00,8310,20231212,-43.92,3100,20230818,50.32,7140,-34.73,20240328,4595,1.41,20240605,8310,-43.92,20231212,3100,50.32,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,131201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4675,20,2,0.43,308279245,65924,59.20,4660,4720,4650,6050,3260,4655,4676.28,0.48,0,9436,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1334,467.50,3.29,12,0.23,10.00,1419.00,8310,20231212,-43.74,3100,20230818,50.81,7140,-34.52,20240328,4595,1.74,20240605,8310,-43.74,20231212,3100,50.81,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,121158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4675,20,2,0.43,273359070,58442,52.48,4660,4720,4650,6050,3260,4655,4677.44,0.48,0,9274,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1334,467.50,3.29,12,0.20,10.00,1419.00,8310,20231212,-43.74,3100,20230818,50.81,7140,-34.52,20240328,4595,1.74,20240605,8310,-43.74,20231212,3100,50.81,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,111156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4675,20,2,0.43,256749025,54891,49.29,4660,4720,4650,6050,3260,4655,4677.43,0.48,0,9439,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1334,467.50,3.29,12,0.19,10.00,1419.00,8310,20231212,-43.74,3100,20230818,50.81,7140,-34.52,20240328,4595,1.74,20240605,8310,-43.74,20231212,3100,50.81,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,101158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4705,50,2,1.07,161853460,34566,31.04,4660,4720,4660,6050,3260,4655,4682.45,0.48,0,7176,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1343,470.50,3.32,12,0.12,10.00,1419.00,8310,20231212,-43.38,3100,20230818,51.77,7140,-34.10,20240328,4595,2.39,20240605,8310,-43.38,20231212,3100,51.77,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240711,091155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,15,2,0.32,42975080,9203,8.26,4660,4720,4660,6050,3260,4655,4669.68,0.48,0,4338,4778,4716,4663,4601,4548,4690,4575,29,1395,100,3250,5,1,28543492,1333,467.00,3.29,12,0.03,10.00,1419.00,8310,20231212,-43.80,3100,20230818,50.65,7140,-34.59,20240328,4595,1.63,20240605,8310,-43.80,20231212,3100,50.65,20230818,3.22,N,356680,100,28 억,,135606,N,N,0,N,00,N
|
|
20240710,161149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-25,5,-0.53,515418665,111113,102.35,4725,4725,4610,6080,3280,4680,4638.64,0.48,0,-410,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1329,465.50,3.28,12,0.39,10.00,1419.00,8310,20231212,-43.98,3100,20230818,50.16,7140,-34.80,20240328,4595,1.31,20240605,8310,-43.98,20231212,3100,50.16,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,-40,5,-0.85,456892080,98500,90.73,4725,4725,4610,6080,3280,4680,4638.50,0.48,0,-1115,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1324,464.00,3.27,12,0.35,10.00,1419.00,8310,20231212,-44.16,3100,20230818,49.68,7140,-35.01,20240328,4595,0.98,20240605,8310,-44.16,20231212,3100,49.68,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,141155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,-40,5,-0.85,352385220,75934,69.94,4725,4725,4610,6080,3280,4680,4640.68,0.48,0,-9163,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1324,464.00,3.27,12,0.27,10.00,1419.00,8310,20231212,-44.16,3100,20230818,49.68,7140,-35.01,20240328,4595,0.98,20240605,8310,-44.16,20231212,3100,49.68,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,131154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-25,5,-0.53,345517315,74456,68.58,4725,4725,4610,6080,3280,4680,4640.56,0.48,0,-9135,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1329,465.50,3.28,12,0.26,10.00,1419.00,8310,20231212,-43.98,3100,20230818,50.16,7140,-34.80,20240328,4595,1.31,20240605,8310,-43.98,20231212,3100,50.16,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,121151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-25,5,-0.53,320850320,69141,63.69,4725,4725,4610,6080,3280,4680,4640.52,0.48,0,-10297,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1329,465.50,3.28,12,0.24,10.00,1419.00,8310,20231212,-43.98,3100,20230818,50.16,7140,-34.80,20240328,4595,1.31,20240605,8310,-43.98,20231212,3100,50.16,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,111153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-45,5,-0.96,237324910,51133,47.10,4725,4725,4610,6080,3280,4680,4641.33,0.48,0,-5688,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1323,463.50,3.27,12,0.18,10.00,1419.00,8310,20231212,-44.22,3100,20230818,49.52,7140,-35.08,20240328,4595,0.87,20240605,8310,-44.22,20231212,3100,49.52,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,101149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-35,5,-0.75,204208825,43989,40.52,4725,4725,4610,6080,3280,4680,4642.27,0.48,0,-5087,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1326,464.50,3.27,12,0.15,10.00,1419.00,8310,20231212,-44.10,3100,20230818,49.84,7140,-34.94,20240328,4595,1.09,20240605,8310,-44.10,20231212,3100,49.84,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240710,091154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,-20,5,-0.43,39266140,8397,7.73,4725,4725,4645,6080,3280,4680,4676.21,0.48,0,-4879,4826,4752,4716,4642,4606,4735,4625,29,1400,100,3270,5,1,28543492,1330,466.00,3.28,12,0.03,10.00,1419.00,8310,20231212,-43.92,3100,20230818,50.32,7140,-34.73,20240328,4595,1.41,20240605,8310,-43.92,20231212,3100,50.32,20230818,3.26,N,356680,100,28 억,,136007,N,N,0,N,00,N
|
|
20240709,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-65,5,-1.37,503530695,106791,101.26,4690,4790,4680,6160,3325,4745,4715.44,0.52,0,-11815,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1336,468.00,3.30,12,0.37,10.00,1419.00,8310,20231212,-43.68,3100,20230818,50.97,7140,-34.45,20240328,4595,1.85,20240605,8310,-43.68,20231212,3100,50.97,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,151153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-35,5,-0.74,428972640,90879,86.17,4690,4790,4690,6160,3325,4745,4720.26,0.52,0,-9081,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1344,471.00,3.32,12,0.32,10.00,1419.00,8310,20231212,-43.32,3100,20230818,51.94,7140,-34.03,20240328,4595,2.50,20240605,8310,-43.32,20231212,3100,51.94,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,141153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-35,5,-0.74,364856955,77256,73.25,4690,4790,4690,6160,3325,4745,4722.70,0.52,0,-8192,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1344,471.00,3.32,12,0.27,10.00,1419.00,8310,20231212,-43.32,3100,20230818,51.94,7140,-34.03,20240328,4595,2.50,20240605,8310,-43.32,20231212,3100,51.94,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,131157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4705,-40,5,-0.84,315459830,66746,63.29,4690,4790,4690,6160,3325,4745,4726.27,0.52,0,-3087,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1343,470.50,3.32,12,0.23,10.00,1419.00,8310,20231212,-43.38,3100,20230818,51.77,7140,-34.10,20240328,4595,2.39,20240605,8310,-43.38,20231212,3100,51.77,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,-20,5,-0.42,286455730,60584,57.44,4690,4790,4690,6160,3325,4745,4728.24,0.52,0,-2078,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1349,472.50,3.33,12,0.21,10.00,1419.00,8310,20231212,-43.14,3100,20230818,52.42,7140,-33.82,20240328,4595,2.83,20240605,8310,-43.14,20231212,3100,52.42,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,111158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,-30,5,-0.63,245641915,51925,49.23,4690,4790,4690,6160,3325,4745,4730.71,0.52,0,1104,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1346,471.50,3.32,12,0.18,10.00,1419.00,8310,20231212,-43.26,3100,20230818,52.10,7140,-33.96,20240328,4595,2.61,20240605,8310,-43.26,20231212,3100,52.10,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,101153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,-5,5,-0.11,157355555,33237,31.51,4690,4790,4690,6160,3325,4745,4734.35,0.52,0,4422,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1353,474.00,3.34,12,0.12,10.00,1419.00,8310,20231212,-42.96,3100,20230818,52.90,7140,-33.61,20240328,4595,3.16,20240605,8310,-42.96,20231212,3100,52.90,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240709,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,20,2,0.42,76285655,16197,15.36,4690,4780,4690,6160,3325,4745,4709.86,0.52,0,5191,4838,4791,4728,4681,4618,4815,4705,29,1415,100,3320,5,1,28543492,1360,476.50,3.36,12,0.06,10.00,1419.00,8310,20231212,-42.66,3100,20230818,53.71,7140,-33.26,20240328,4595,3.70,20240605,8310,-42.66,20231212,3100,53.71,20230818,3.28,N,356680,100,28 억,,147181,N,N,0,N,00,N
|
|
20240708,161143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4745,85,2,1.82,497466060,105298,55.94,4665,4775,4665,6050,3265,4660,4724.34,0.40,0,32402,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1354,474.50,3.34,12,0.37,10.00,1419.00,8310,20231212,-42.90,3100,20230818,53.06,7140,-33.54,20240328,4595,3.26,20240605,8310,-42.90,20231212,3100,53.06,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4735,75,2,1.61,465310740,98516,52.34,4665,4775,4665,6050,3265,4660,4723.20,0.40,0,29173,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1352,473.50,3.34,12,0.35,10.00,1419.00,8310,20231212,-43.02,3100,20230818,52.74,7140,-33.68,20240328,4595,3.05,20240605,8310,-43.02,20231212,3100,52.74,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,141149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4735,75,2,1.61,382766370,81103,43.09,4665,4775,4665,6050,3265,4660,4719.51,0.40,0,20254,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1352,473.50,3.34,12,0.28,10.00,1419.00,8310,20231212,-43.02,3100,20230818,52.74,7140,-33.68,20240328,4595,3.05,20240605,8310,-43.02,20231212,3100,52.74,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,131143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,65,2,1.39,360218355,76331,40.55,4665,4775,4665,6050,3265,4660,4719.16,0.40,0,16686,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1349,472.50,3.33,12,0.27,10.00,1419.00,8310,20231212,-43.14,3100,20230818,52.42,7140,-33.82,20240328,4595,2.83,20240605,8310,-43.14,20231212,3100,52.42,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,121145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,30,2,0.64,297401325,62961,33.45,4665,4775,4665,6050,3265,4660,4723.58,0.40,0,14779,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1339,469.00,3.31,12,0.22,10.00,1419.00,8310,20231212,-43.56,3100,20230818,51.29,7140,-34.31,20240328,4595,2.07,20240605,8310,-43.56,20231212,3100,51.29,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,111143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,65,2,1.39,248533105,52585,27.94,4665,4775,4665,6050,3265,4660,4726.31,0.40,0,13707,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1349,472.50,3.33,12,0.18,10.00,1419.00,8310,20231212,-43.14,3100,20230818,52.42,7140,-33.82,20240328,4595,2.83,20240605,8310,-43.14,20231212,3100,52.42,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,101143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4745,85,2,1.82,141945940,30142,16.01,4665,4745,4665,6050,3265,4660,4709.24,0.40,0,10837,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1354,474.50,3.34,12,0.11,10.00,1419.00,8310,20231212,-42.90,3100,20230818,53.06,7140,-33.54,20240328,4595,3.26,20240605,8310,-42.90,20231212,3100,53.06,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240708,091142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,40,2,0.86,16720885,3578,1.90,4665,4705,4665,6050,3265,4660,4673.25,0.40,0,-17,4876,4767,4711,4602,4546,4740,4575,29,1390,100,3260,5,1,28543492,1342,470.00,3.31,12,0.01,10.00,1419.00,8310,20231212,-43.44,3100,20230818,51.61,7140,-34.17,20240328,4595,2.29,20240605,8310,-43.44,20231212,3100,51.61,20230818,3.31,N,356680,100,28 억,,114652,N,N,0,N,00,N
|
|
20240705,161137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,-120,5,-2.51,880816115,186270,144.98,4815,4820,4655,6210,3350,4780,4728.84,0.61,0,-60279,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1330,466.00,3.28,12,0.65,10.00,1419.00,8310,20231212,-43.92,3100,20230818,50.32,7140,-34.73,20240328,4595,1.41,20240605,8310,-43.92,20231212,3100,50.32,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,151140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4665,-115,5,-2.41,811031615,171308,133.34,4815,4820,4655,6210,3350,4780,4734.35,0.61,0,-57452,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1332,466.50,3.29,12,0.60,10.00,1419.00,8310,20231212,-43.86,3100,20230818,50.48,7140,-34.66,20240328,4595,1.52,20240605,8310,-43.86,20231212,3100,50.48,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4720,-60,5,-1.26,501558240,105386,82.03,4815,4820,4715,6210,3350,4780,4759.25,0.61,0,-30873,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1347,472.00,3.33,12,0.37,10.00,1419.00,8310,20231212,-43.20,3100,20230818,52.26,7140,-33.89,20240328,4595,2.72,20240605,8310,-43.20,20231212,3100,52.26,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,131140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,-40,5,-0.84,424512950,89076,69.33,4815,4820,4720,6210,3350,4780,4765.74,0.61,0,-24655,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1353,474.00,3.34,12,0.31,10.00,1419.00,8310,20231212,-42.96,3100,20230818,52.90,7140,-33.61,20240328,4595,3.16,20240605,8310,-42.96,20231212,3100,52.90,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,121140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-20,5,-0.42,349140235,73172,56.95,4815,4820,4745,6210,3350,4780,4771.50,0.61,0,-18451,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1359,476.00,3.35,12,0.26,10.00,1419.00,8310,20231212,-42.72,3100,20230818,53.55,7140,-33.33,20240328,4595,3.59,20240605,8310,-42.72,20231212,3100,53.55,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,111137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-10,5,-0.21,242615565,50774,39.52,4815,4820,4755,6210,3350,4780,4778.34,0.61,0,-12543,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1362,477.00,3.36,12,0.18,10.00,1419.00,8310,20231212,-42.60,3100,20230818,53.87,7140,-33.19,20240328,4595,3.81,20240605,8310,-42.60,20231212,3100,53.87,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,10,2,0.21,127870505,26722,20.80,4815,4820,4770,6210,3350,4780,4785.21,0.61,0,2192,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1367,479.00,3.38,12,0.09,10.00,1419.00,8310,20231212,-42.36,3100,20230818,54.52,7140,-32.91,20240328,4595,4.24,20240605,8310,-42.36,20231212,3100,54.52,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240705,091140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,20,2,0.42,26150250,5454,4.25,4815,4820,4780,6210,3350,4780,4794.69,0.61,0,-1087,4926,4852,4776,4702,4626,4890,4740,29,1430,100,3340,5,1,28543492,1370,480.00,3.38,12,0.02,10.00,1419.00,8310,20231212,-42.24,3100,20230818,54.84,7140,-32.77,20240328,4595,4.46,20240605,8310,-42.24,20231212,3100,54.84,20230818,3.26,N,356680,100,28 억,,173698,N,N,0,N,00,N
|
|
20240704,161133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,65,2,1.38,606492750,126779,86.74,4700,4850,4700,6120,3305,4715,4783.88,0.54,0,18653,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1364,478.00,3.37,12,0.44,10.00,1419.00,8310,20231212,-42.48,3100,20230818,54.19,7140,-33.05,20240328,4595,4.03,20240605,8310,-42.48,20231212,3100,54.19,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4795,80,2,1.70,564295070,117954,80.71,4700,4850,4700,6120,3305,4715,4784.03,0.54,0,17916,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1369,479.50,3.38,12,0.41,10.00,1419.00,8310,20231212,-42.30,3100,20230818,54.68,7140,-32.84,20240328,4595,4.35,20240605,8310,-42.30,20231212,3100,54.68,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,141136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,55,2,1.17,483185150,100957,69.08,4700,4850,4700,6120,3305,4715,4786.05,0.54,0,15875,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1362,477.00,3.36,12,0.35,10.00,1419.00,8310,20231212,-42.60,3100,20230818,53.87,7140,-33.19,20240328,4595,3.81,20240605,8310,-42.60,20231212,3100,53.87,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,131136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4795,80,2,1.70,428995535,89599,61.31,4700,4850,4700,6120,3305,4715,4787.95,0.54,0,17236,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1369,479.50,3.38,12,0.31,10.00,1419.00,8310,20231212,-42.30,3100,20230818,54.68,7140,-32.84,20240328,4595,4.35,20240605,8310,-42.30,20231212,3100,54.68,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4795,80,2,1.70,396936640,82896,56.72,4700,4850,4700,6120,3305,4715,4788.37,0.54,0,17515,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1369,479.50,3.38,12,0.29,10.00,1419.00,8310,20231212,-42.30,3100,20230818,54.68,7140,-32.84,20240328,4595,4.35,20240605,8310,-42.30,20231212,3100,54.68,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,111134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4785,70,2,1.48,345825080,72193,49.40,4700,4850,4700,6120,3305,4715,4790.29,0.54,0,17486,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1366,478.50,3.37,12,0.25,10.00,1419.00,8310,20231212,-42.42,3100,20230818,54.35,7140,-32.98,20240328,4595,4.13,20240605,8310,-42.42,20231212,3100,54.35,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,101135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,75,2,1.59,305769945,63811,43.66,4700,4850,4700,6120,3305,4715,4791.81,0.54,0,18179,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1367,479.00,3.38,12,0.22,10.00,1419.00,8310,20231212,-42.36,3100,20230818,54.52,7140,-32.91,20240328,4595,4.24,20240605,8310,-42.36,20231212,3100,54.52,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240704,091137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,55,2,1.17,64010015,13479,9.22,4700,4790,4700,6120,3305,4715,4748.87,0.54,0,2516,4848,4781,4733,4666,4618,4815,4700,29,1405,100,3300,5,1,28543492,1362,477.00,3.36,12,0.05,10.00,1419.00,8310,20231212,-42.60,3100,20230818,53.87,7140,-33.19,20240328,4595,3.81,20240605,8310,-42.60,20231212,3100,53.87,20230818,3.30,N,356680,100,28 억,,155399,N,N,0,N,00,N
|
|
20240703,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,10,2,0.21,682427130,144434,63.51,4705,4800,4685,6110,3295,4705,4724.85,0.70,0,-45295,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1346,471.50,3.32,12,0.51,10.00,1419.00,8310,20231212,-43.26,3100,20230818,52.10,7140,-33.96,20240328,4595,2.61,20240605,8310,-43.26,20231212,3100,52.10,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,151134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,5,2,0.11,643789740,136242,59.90,4705,4800,4685,6110,3295,4705,4725.34,0.70,0,-47388,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1344,471.00,3.32,12,0.48,10.00,1419.00,8310,20231212,-43.32,3100,20230818,51.94,7140,-34.03,20240328,4595,2.50,20240605,8310,-43.32,20231212,3100,51.94,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,141133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,-10,5,-0.21,589396365,124659,54.81,4705,4800,4690,6110,3295,4705,4728.07,0.70,0,-42875,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1340,469.50,3.31,12,0.44,10.00,1419.00,8310,20231212,-43.50,3100,20230818,51.45,7140,-34.24,20240328,4595,2.18,20240605,8310,-43.50,20231212,3100,51.45,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,131133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,10,2,0.21,532977205,112671,49.54,4705,4800,4690,6110,3295,4705,4730.38,0.70,0,-34666,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1346,471.50,3.32,12,0.39,10.00,1419.00,8310,20231212,-43.26,3100,20230818,52.10,7140,-33.96,20240328,4595,2.61,20240605,8310,-43.26,20231212,3100,52.10,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,121132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,20,2,0.43,472339160,99823,43.89,4705,4800,4690,6110,3295,4705,4731.77,0.70,0,-28277,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1349,472.50,3.33,12,0.35,10.00,1419.00,8310,20231212,-43.14,3100,20230818,52.42,7140,-33.82,20240328,4595,2.83,20240605,8310,-43.14,20231212,3100,52.42,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,111134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4705,0,3,0.00,378832440,79953,35.15,4705,4800,4690,6110,3295,4705,4738.19,0.70,0,-21758,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1343,470.50,3.32,12,0.28,10.00,1419.00,8310,20231212,-43.38,3100,20230818,51.77,7140,-34.10,20240328,4595,2.39,20240605,8310,-43.38,20231212,3100,51.77,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,101135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,25,2,0.53,307099730,64738,28.46,4705,4800,4690,6110,3295,4705,4743.73,0.70,0,-14834,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1350,473.00,3.33,12,0.23,10.00,1419.00,8310,20231212,-43.08,3100,20230818,52.58,7140,-33.75,20240328,4595,2.94,20240605,8310,-43.08,20231212,3100,52.58,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240703,091131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-15,5,-0.32,46813155,9955,4.38,4705,4715,4690,6110,3295,4705,4702.48,0.70,0,993,4831,4767,4691,4627,4551,4730,4590,29,1405,100,3290,5,1,28543492,1339,469.00,3.31,12,0.03,10.00,1419.00,8310,20231212,-43.56,3100,20230818,51.29,7140,-34.31,20240328,4595,2.07,20240605,8310,-43.56,20231212,3100,51.29,20230818,3.43,N,356680,100,28 억,,200494,N,N,0,N,00,N
|
|
20240702,161128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4705,-50,5,-1.05,1054880435,225983,83.03,4720,4755,4615,6180,3330,4755,4667.90,0.67,0,8867,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1343,470.50,3.32,12,0.79,10.00,1419.00,8310,20231212,-43.38,3100,20230818,51.77,7140,-34.10,20240328,4595,2.39,20240605,8310,-43.38,20231212,3100,51.77,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,151130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-75,5,-1.58,960784385,205974,75.68,4720,4755,4615,6180,3330,4755,4664.59,0.67,0,1830,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1336,468.00,3.30,12,0.72,10.00,1419.00,8310,20231212,-43.68,3100,20230818,50.97,7140,-34.45,20240328,4595,1.85,20240605,8310,-43.68,20231212,3100,50.97,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,141131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,-105,5,-2.21,822340765,176359,64.80,4720,4755,4615,6180,3330,4755,4662.88,0.67,0,-6840,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1327,465.00,3.28,12,0.62,10.00,1419.00,8310,20231212,-44.04,3100,20230818,50.00,7140,-34.87,20240328,4595,1.20,20240605,8310,-44.04,20231212,3100,50.00,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,131130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,-105,5,-2.21,769046130,164913,60.59,4720,4755,4615,6180,3330,4755,4663.34,0.67,0,-6438,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1327,465.00,3.28,12,0.58,10.00,1419.00,8310,20231212,-44.04,3100,20230818,50.00,7140,-34.87,20240328,4595,1.20,20240605,8310,-44.04,20231212,3100,50.00,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,121131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-110,5,-2.31,700988915,150241,55.20,4720,4755,4615,6180,3330,4755,4665.76,0.67,0,-6964,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1326,464.50,3.27,12,0.53,10.00,1419.00,8310,20231212,-44.10,3100,20230818,49.84,7140,-34.94,20240328,4595,1.09,20240605,8310,-44.10,20231212,3100,49.84,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,111130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-85,5,-1.79,641013640,137347,50.46,4720,4755,4615,6180,3330,4755,4667.11,0.67,0,-6297,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1333,467.00,3.29,12,0.48,10.00,1419.00,8310,20231212,-43.80,3100,20230818,50.65,7140,-34.59,20240328,4595,1.63,20240605,8310,-43.80,20231212,3100,50.65,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,101129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,-125,5,-2.63,534892570,114494,42.07,4720,4755,4615,6180,3330,4755,4671.80,0.67,0,-7040,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1322,463.00,3.26,12,0.40,10.00,1419.00,8310,20231212,-44.28,3100,20230818,49.35,7140,-35.15,20240328,4595,0.76,20240605,8310,-44.28,20231212,3100,49.35,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240702,091130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,-40,5,-0.84,129854785,27543,10.12,4720,4755,4695,6180,3330,4755,4714.62,0.67,0,-6235,4888,4821,4758,4691,4628,4790,4660,29,1425,100,3320,5,1,28543492,1346,471.50,3.32,12,0.10,10.00,1419.00,8310,20231212,-43.26,3100,20230818,52.10,7140,-33.96,20240328,4595,2.61,20240605,8310,-43.26,20231212,3100,52.10,20230818,3.49,N,356680,100,28 억,,191082,N,N,0,N,00,N
|
|
20240701,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4755,-40,5,-0.83,1286404000,271166,54.70,4795,4825,4695,6230,3360,4795,4743.93,0.55,0,35032,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1357,475.50,3.35,12,0.95,10.00,1419.00,8310,20231212,-42.78,3100,20230818,53.39,7140,-33.40,20240328,4595,3.48,20240605,8310,-42.78,20231212,3100,53.39,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4745,-50,5,-1.04,1220494665,257276,51.89,4795,4825,4695,6230,3360,4795,4743.91,0.55,0,30101,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1354,474.50,3.34,12,0.90,10.00,1419.00,8310,20231212,-42.90,3100,20230818,53.06,7140,-33.54,20240328,4595,3.26,20240605,8310,-42.90,20231212,3100,53.06,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4755,-40,5,-0.83,1106876210,233334,47.07,4795,4825,4695,6230,3360,4795,4743.74,0.55,0,28077,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1357,475.50,3.35,12,0.82,10.00,1419.00,8310,20231212,-42.78,3100,20230818,53.39,7140,-33.40,20240328,4595,3.48,20240605,8310,-42.78,20231212,3100,53.39,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,131126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-85,5,-1.77,952312415,200665,40.48,4795,4825,4695,6230,3360,4795,4745.78,0.55,0,15952,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1344,471.00,3.32,12,0.70,10.00,1419.00,8310,20231212,-43.32,3100,20230818,51.94,7140,-34.03,20240328,4595,2.50,20240605,8310,-43.32,20231212,3100,51.94,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-15,5,-0.31,612988780,128850,25.99,4795,4825,4705,6230,3360,4795,4757.38,0.55,0,6581,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1364,478.00,3.37,12,0.45,10.00,1419.00,8310,20231212,-42.48,3100,20230818,54.19,7140,-33.05,20240328,4595,4.03,20240605,8310,-42.48,20231212,3100,54.19,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,111123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-15,5,-0.31,537336030,113050,22.80,4795,4825,4705,6230,3360,4795,4753.08,0.55,0,7162,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1364,478.00,3.37,12,0.40,10.00,1419.00,8310,20231212,-42.48,3100,20230818,54.19,7140,-33.05,20240328,4595,4.03,20240605,8310,-42.48,20231212,3100,54.19,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,101122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4755,-40,5,-0.83,450719185,94824,19.13,4795,4825,4705,6230,3360,4795,4753.22,0.55,0,5898,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1357,475.50,3.35,12,0.33,10.00,1419.00,8310,20231212,-42.78,3100,20230818,53.39,7140,-33.40,20240328,4595,3.48,20240605,8310,-42.78,20231212,3100,53.39,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|
|
20240701,091120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,10,2,0.21,109123765,22742,4.59,4795,4825,4785,6230,3360,4795,4798.34,0.55,0,-3188,5181,4987,4876,4682,4571,4932,4627,29,1435,100,3350,5,1,28543492,1372,480.50,3.39,12,0.08,10.00,1419.00,8310,20231212,-42.18,3100,20230818,55.00,7140,-32.70,20240328,4595,4.57,20240605,8310,-42.18,20231212,3100,55.00,20230818,3.49,N,356680,100,28 억,,156217,N,N,0,N,00,N
|