170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,161158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,505,2,11.74,41511805785,8571667,494.12,4385,5030,4350,5590,3010,4300,4843.07,0.49,0,86037,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1372,480.50,3.39,12,30.03,10.00,1419.00,8310,20231212,-42.18,3100,20240805,55.00,7140,-32.70,20240328,3100,55.00,20240805,8310,-42.18,20231212,3100,55.00,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4795,495,2,11.51,40710179595,8404696,484.50,4385,5030,4350,5590,3010,4300,4843.85,0.49,0,91404,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1369,479.50,3.38,12,29.45,10.00,1419.00,8310,20231212,-42.30,3100,20240805,54.68,7140,-32.84,20240328,3100,54.68,20240805,8310,-42.30,20231212,3100,54.68,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,415,2,9.65,39485365270,8148564,469.73,4385,5030,4350,5590,3010,4300,4845.80,0.49,0,76655,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1346,471.50,3.32,12,28.55,10.00,1419.00,8310,20231212,-43.26,3100,20240805,52.10,7140,-33.96,20240328,3100,52.10,20240805,8310,-43.26,20231212,3100,52.10,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,490,2,11.40,38257705250,7890048,454.83,4385,5030,4350,5590,3010,4300,4848.97,0.49,0,60773,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1367,479.00,3.38,12,27.64,10.00,1419.00,8310,20231212,-42.36,3100,20240805,54.52,7140,-32.91,20240328,3100,54.52,20240805,8310,-42.36,20231212,3100,54.52,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,121208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4840,540,2,12.56,36398169515,7502475,432.49,4385,5030,4350,5590,3010,4300,4851.61,0.49,0,12314,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1382,484.00,3.41,12,26.28,10.00,1419.00,8310,20231212,-41.76,3100,20240805,56.13,7140,-32.21,20240328,3100,56.13,20240805,8310,-41.76,20231212,3100,56.13,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,111221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,550,2,12.79,34406708615,7090371,408.73,4385,5030,4350,5590,3010,4300,4852.73,0.49,0,-7999,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1384,485.00,3.42,12,24.84,10.00,1419.00,8310,20231212,-41.64,3100,20240805,56.45,7140,-32.07,20240328,3100,56.45,20240805,8310,-41.64,20231212,3100,56.45,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,101214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,570,2,13.26,25832386160,5337261,307.67,4385,5030,4350,5590,3010,4300,4840.18,0.49,0,-109712,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1390,487.00,3.43,12,18.70,10.00,1419.00,8310,20231212,-41.40,3100,20240805,57.10,7140,-31.79,20240328,3100,57.10,20240805,8310,-41.40,20231212,3100,57.10,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240830,091218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,415,2,9.65,2848212760,613650,35.37,4385,4775,4350,5590,3010,4300,4642.38,0.49,0,52544,4936,4617,4446,4127,3956,4532,4042,29,1290,100,3010,5,1,28543492,1346,471.50,3.32,12,2.15,10.00,1419.00,8310,20231212,-43.26,3100,20240805,52.10,7140,-33.96,20240328,3100,52.10,20240805,8310,-43.26,20231212,3100,52.10,20240805,3.27,N,356680,100,28 억,,140909,N,N,0,N,00,N
|
|
20240829,161218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-200,5,-4.44,7762301310,1700140,114.92,4435,4765,4275,5850,3150,4500,4566.41,0.32,0,49587,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1227,430.00,3.03,12,5.96,10.00,1419.00,8310,20231212,-48.26,3100,20240805,38.71,7140,-39.78,20240328,3100,38.71,20240805,8310,-48.26,20231212,3100,38.71,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-180,5,-4.00,7502714115,1639846,110.85,4435,4765,4275,5850,3150,4500,4575.31,0.32,0,28128,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1233,432.00,3.04,12,5.75,10.00,1419.00,8310,20231212,-48.01,3100,20240805,39.35,7140,-39.50,20240328,3100,39.35,20240805,8310,-48.01,20231212,3100,39.35,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,141230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-180,5,-4.00,7281924660,1588865,107.40,4435,4765,4275,5850,3150,4500,4583.16,0.32,0,18005,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1233,432.00,3.04,12,5.57,10.00,1419.00,8310,20231212,-48.01,3100,20240805,39.35,7140,-39.50,20240328,3100,39.35,20240805,8310,-48.01,20231212,3100,39.35,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,131230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-45,5,-1.00,6524486870,1414161,95.59,4435,4765,4400,5850,3150,4500,4613.78,0.32,0,-21633,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1272,445.50,3.14,12,4.95,10.00,1419.00,8310,20231212,-46.39,3100,20240805,43.71,7140,-37.61,20240328,3100,43.71,20240805,8310,-46.39,20231212,3100,43.71,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,20,2,0.44,6052731915,1308575,88.46,4435,4765,4400,5850,3150,4500,4625.56,0.32,0,-12134,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1290,452.00,3.19,12,4.58,10.00,1419.00,8310,20231212,-45.61,3100,20240805,45.81,7140,-36.69,20240328,3100,45.81,20240805,8310,-45.61,20231212,3100,45.81,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,111229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,70,2,1.56,5600141240,1208606,81.70,4435,4765,4400,5850,3150,4500,4633.69,0.32,0,-15467,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1304,457.00,3.22,12,4.23,10.00,1419.00,8310,20231212,-45.01,3100,20240805,47.42,7140,-35.99,20240328,3100,47.42,20240805,8310,-45.01,20231212,3100,47.42,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,101221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,-15,5,-0.33,1251163110,275756,18.64,4435,4655,4400,5850,3150,4500,4537.38,0.32,0,-797,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1280,448.50,3.16,12,0.97,10.00,1419.00,8310,20231212,-46.03,3100,20240805,44.68,7140,-37.18,20240328,3100,44.68,20240805,8310,-46.03,20231212,3100,44.68,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240829,091229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,50,2,1.11,669652830,147345,9.96,4435,4655,4400,5850,3150,4500,4545.18,0.32,0,2748,4973,4736,4618,4381,4263,4677,4322,29,1350,100,3150,5,1,28543492,1299,455.00,3.21,12,0.52,10.00,1419.00,8310,20231212,-45.25,3100,20240805,46.77,7140,-36.27,20240328,3100,46.77,20240805,8310,-45.25,20231212,3100,46.77,20240805,3.68,N,356680,100,28 억,,90940,N,N,0,N,00,N
|
|
20240828,161148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,-210,5,-4.46,6876101240,1458112,13.13,4765,4855,4500,6120,3300,4710,4716.51,0.34,0,-18065,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1284,450.00,3.17,12,5.11,10.00,1419.00,8310,20231212,-45.85,3100,20240805,45.16,7140,-36.97,20240328,3100,45.16,20240805,8310,-45.85,20231212,3100,45.16,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,151156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,-160,5,-3.40,6485843650,1371772,12.35,4765,4855,4540,6120,3300,4710,4728.08,0.34,0,-35710,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1299,455.00,3.21,12,4.81,10.00,1419.00,8310,20231212,-45.25,3100,20240805,46.77,7140,-36.27,20240328,3100,46.77,20240805,8310,-45.25,20231212,3100,46.77,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,141157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,-15,5,-0.32,5768545325,1216690,10.95,4765,4855,4645,6120,3300,4710,4741.18,0.34,0,-33852,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1340,469.50,3.31,12,4.26,10.00,1419.00,8310,20231212,-43.50,3100,20240805,51.45,7140,-34.24,20240328,3100,51.45,20240805,8310,-43.50,20231212,3100,51.45,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-30,5,-0.64,5172835465,1089611,9.81,4765,4855,4650,6120,3300,4710,4747.41,0.34,0,-35456,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1336,468.00,3.30,12,3.82,10.00,1419.00,8310,20231212,-43.68,3100,20240805,50.97,7140,-34.45,20240328,3100,50.97,20240805,8310,-43.68,20231212,3100,50.97,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,121152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,0,3,0.00,4868001990,1024825,9.23,4765,4855,4650,6120,3300,4710,4750.08,0.34,0,-37900,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1344,471.00,3.32,12,3.59,10.00,1419.00,8310,20231212,-43.32,3100,20240805,51.94,7140,-34.03,20240328,3100,51.94,20240805,8310,-43.32,20231212,3100,51.94,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,111152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,20,2,0.42,4346991190,914452,8.23,4765,4855,4650,6120,3300,4710,4753.66,0.34,0,-4068,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1350,473.00,3.33,12,3.20,10.00,1419.00,8310,20231212,-43.08,3100,20240805,52.58,7140,-33.75,20240328,3100,52.58,20240805,8310,-43.08,20231212,3100,52.58,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,101221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-20,5,-0.42,3079287810,647959,5.83,4765,4855,4650,6120,3300,4710,4752.29,0.34,0,-39345,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1339,469.00,3.31,12,2.27,10.00,1419.00,8310,20231212,-43.56,3100,20240805,51.29,7140,-34.31,20240328,3100,51.29,20240805,8310,-43.56,20231212,3100,51.29,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240828,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4745,35,2,0.74,1283409130,267949,2.41,4765,4855,4710,6120,3300,4710,4789.75,0.34,0,-52351,5536,5122,4866,4452,4196,5330,4660,29,1410,100,3290,5,1,28543492,1354,474.50,3.34,12,0.94,10.00,1419.00,8310,20231212,-42.90,3100,20240805,53.06,7140,-33.54,20240328,3100,53.06,20240805,8310,-42.90,20231212,3100,53.06,20240805,3.19,N,356680,100,28 억,,96688,N,N,0,N,00,N
|
|
20240827,161145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,60,2,1.29,55114065485,11055839,70.95,4610,5280,4610,6040,3255,4650,4985.47,0.23,0,46133,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1344,471.00,3.32,12,38.73,10.00,1419.00,8310,20231212,-43.32,3100,20240805,51.94,7140,-34.03,20240328,3100,51.94,20240805,8310,-43.32,20231212,3100,51.94,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,151154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,100,2,2.15,54223487150,10867109,69.74,4610,5280,4610,6040,3255,4650,4989.75,0.23,0,28246,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1356,475.00,3.35,12,38.07,10.00,1419.00,8310,20231212,-42.84,3100,20240805,53.23,7140,-33.47,20240328,3100,53.23,20240805,8310,-42.84,20231212,3100,53.23,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4810,160,2,3.44,53025790480,10615860,68.13,4610,5280,4610,6040,3255,4650,4995.03,0.23,0,3289,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1373,481.00,3.39,12,37.19,10.00,1419.00,8310,20231212,-42.12,3100,20240805,55.16,7140,-32.63,20240328,3100,55.16,20240805,8310,-42.12,20231212,3100,55.16,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,131201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,170,2,3.66,51646875365,10328553,66.28,4610,5280,4610,6040,3255,4650,5000.47,0.23,0,-8606,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1376,482.00,3.40,12,36.19,10.00,1419.00,8310,20231212,-42.00,3100,20240805,55.48,7140,-32.49,20240328,3100,55.48,20240805,8310,-42.00,20231212,3100,55.48,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,121202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,200,2,4.30,49721818225,9930767,63.73,4610,5280,4610,6040,3255,4650,5006.92,0.23,0,-24958,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1384,485.00,3.42,12,34.79,10.00,1419.00,8310,20231212,-41.64,3100,20240805,56.45,7140,-32.07,20240328,3100,56.45,20240805,8310,-41.64,20231212,3100,56.45,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,111159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,300,2,6.45,47269901665,9427846,60.50,4610,5280,4610,6040,3255,4650,5013.94,0.23,0,-38954,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1413,495.00,3.49,12,33.03,10.00,1419.00,8310,20231212,-40.43,3100,20240805,59.68,7140,-30.67,20240328,3100,59.68,20240805,8310,-40.43,20231212,3100,59.68,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,101155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,520,2,11.18,32204704950,6470178,41.52,4610,5250,4610,6040,3255,4650,4977.51,0.23,0,52703,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,10,1,28543492,1476,517.00,3.64,12,22.67,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240827,091157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,140,2,3.01,4101821110,862425,5.53,4610,4865,4610,6040,3255,4650,4756.40,0.23,0,8041,5586,5117,4591,4122,3596,5352,4357,29,1390,100,3250,5,1,28543492,1367,479.00,3.38,12,3.02,10.00,1419.00,8310,20231212,-42.36,3100,20240805,54.52,7140,-32.91,20240328,3100,54.52,20240805,8310,-42.36,20231212,3100,54.52,20240805,2.33,N,356680,100,28 억,,64277,N,N,0,N,00,N
|
|
20240826,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,505,2,12.18,73679753275,15496600,122.08,4070,5060,4065,5380,2905,4145,4754.78,0.07,0,44725,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1327,465.00,3.28,12,54.29,10.00,1419.00,8310,20231212,-44.04,3100,20230818,50.00,7140,-34.87,20240328,3100,50.00,20240805,8310,-44.04,20231212,3100,50.00,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,151149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,550,2,13.27,72561103295,15256708,120.19,4070,5060,4065,5380,2905,4145,4756.08,0.07,0,67989,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1340,469.50,3.31,12,53.45,10.00,1419.00,8310,20231212,-43.50,3100,20230818,51.45,7140,-34.24,20240328,3100,51.45,20240805,8310,-43.50,20231212,3100,51.45,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,141154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,585,2,14.11,69006161350,14500451,114.24,4070,5060,4065,5380,2905,4145,4758.97,0.07,0,19318,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1350,473.00,3.33,12,50.80,10.00,1419.00,8310,20231212,-43.08,3100,20230818,52.58,7140,-33.75,20240328,3100,52.58,20240805,8310,-43.08,20231212,3100,52.58,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,131153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,735,2,17.73,53549979890,11338938,89.33,4070,5000,4065,5380,2905,4145,4722.75,0.07,0,-10305,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1393,488.00,3.44,12,39.73,10.00,1419.00,8310,20231212,-41.28,3100,20230818,57.42,7140,-31.65,20240328,3100,57.42,20240805,8310,-41.28,20231212,3100,57.42,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,121148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,315,2,7.60,18472110120,4077057,32.12,4070,4770,4065,5380,2905,4145,4530.91,0.07,0,45938,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1273,446.00,3.14,12,14.28,10.00,1419.00,8310,20231212,-46.33,3100,20230818,43.87,7140,-37.54,20240328,3100,43.87,20240805,8310,-46.33,20231212,3100,43.87,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,480,2,11.58,14368337750,3174933,25.01,4070,4770,4065,5380,2905,4145,4525.77,0.07,0,24816,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1320,462.50,3.26,12,11.12,10.00,1419.00,8310,20231212,-44.34,3100,20230818,49.19,7140,-35.22,20240328,3100,49.19,20240805,8310,-44.34,20231212,3100,49.19,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,60,2,1.45,1583666075,383312,3.02,4070,4255,4065,5380,2905,4145,4131.47,0.07,0,27431,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1200,420.50,2.96,12,1.34,10.00,1419.00,8310,20231212,-49.40,3100,20230818,35.65,7140,-41.11,20240328,3100,35.65,20240805,8310,-49.40,20231212,3100,35.65,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240826,091146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-10,5,-0.24,627986835,153659,1.21,4070,4145,4065,5380,2905,4145,4086.22,0.07,0,15013,5181,4662,4351,3832,3521,4507,3677,29,1235,100,2900,5,1,28543492,1180,413.50,2.91,12,0.54,10.00,1419.00,8310,20231212,-50.24,3100,20230818,33.39,7140,-42.09,20240328,3100,33.39,20240805,8310,-50.24,20231212,3100,33.39,20240805,2.22,N,356680,100,28 억,,19620,N,N,0,N,00,N
|
|
20240823,161138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,335,2,8.79,56937986495,12637314,8804.77,4430,4870,4040,4950,2670,3810,4505.84,0.74,0,-192052,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1183,414.50,2.92,12,44.27,10.00,1419.00,8310,20231212,-50.12,3100,20230818,33.71,7140,-41.95,20240328,3100,33.71,20240805,8310,-50.12,20231212,3100,33.71,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,151149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,275,2,7.22,56114317355,12437039,8665.24,4430,4870,4080,4950,2670,3810,4511.89,0.74,0,-197736,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1166,408.50,2.88,12,43.57,10.00,1419.00,8310,20231212,-50.84,3100,20230818,31.77,7140,-42.79,20240328,3100,31.77,20240805,8310,-50.84,20231212,3100,31.77,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,141149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,650,2,17.06,52588442590,11609895,8088.94,4430,4870,4150,4950,2670,3810,4529.64,0.74,0,-197823,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1273,446.00,3.14,12,40.67,10.00,1419.00,8310,20231212,-46.33,3100,20230818,43.87,7140,-37.54,20240328,3100,43.87,20240805,8310,-46.33,20231212,3100,43.87,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,131148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,630,2,16.54,45872086630,10122060,7052.32,4430,4870,4150,4950,2670,3810,4531.91,0.74,0,-196959,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1267,444.00,3.13,12,35.46,10.00,1419.00,8310,20231212,-46.57,3100,20230818,43.23,7140,-37.82,20240328,3100,43.23,20240805,8310,-46.57,20231212,3100,43.23,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,121146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,385,2,10.10,37617714050,8265923,5759.10,4430,4870,4150,4950,2670,3810,4550.96,0.74,0,-189944,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1197,419.50,2.96,12,28.96,10.00,1419.00,8310,20231212,-49.52,3100,20230818,35.32,7140,-41.25,20240328,3100,35.32,20240805,8310,-49.52,20231212,3100,35.32,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,111143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,530,2,13.91,35191373460,7693867,5360.53,4430,4870,4280,4950,2670,3810,4573.98,0.74,0,-185217,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1239,434.00,3.06,12,26.95,10.00,1419.00,8310,20231212,-47.77,3100,20230818,40.00,7140,-39.22,20240328,3100,40.00,20240805,8310,-47.77,20231212,3100,40.00,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,101148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,835,2,21.92,28235259950,6144560,4281.09,4430,4870,4280,4950,2670,3810,4595.20,0.74,0,-175162,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1326,464.50,3.27,12,21.53,10.00,1419.00,8310,20231212,-44.10,3100,20230818,49.84,7140,-34.94,20240328,3100,49.84,20240805,8310,-44.10,20231212,3100,49.84,20240805,2.23,N,356680,100,28 억,,211542,N,N,0,N,00,N
|
|
20240823,091147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,1060,2,27.82,13580868445,2961885,2063.63,4430,4870,4280,4950,2670,3810,4585.28,0.74,0,-97502,3920,3865,3760,3705,3600,3892,3732,29,1140,100,2660,5,1,28543492,1390,487.00,3.43,12,10.38,10.00,1419.00,8310,20231212,-41.40,3100,20230818,57.10,7140,-31.79,20240328,3100,57.10,20240805,8310,-41.40,20231212,3100,57.10,20240805,2.23,N,356680,100,28 억,,211542,Y,N,0,N,00,N
|
|
20240822,161141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3810,120,2,3.25,425128130,113237,229.49,3730,3815,3655,4795,2585,3690,3753.30,0.91,0,-47207,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1088,381.00,2.68,12,0.40,10.00,1419.00,8310,20231212,-54.15,3100,20230818,22.90,7140,-46.64,20240328,3100,22.90,20240805,8310,-54.15,20231212,3100,22.90,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,151150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,20,2,0.54,295278285,79086,160.28,3730,3815,3655,4795,2585,3690,3733.64,0.91,0,-39068,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1059,371.00,2.61,12,0.28,10.00,1419.00,8310,20231212,-55.35,3100,20230818,19.68,7140,-48.04,20240328,3100,19.68,20240805,8310,-55.35,20231212,3100,19.68,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,141151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3725,35,2,0.95,258671380,69291,140.43,3730,3815,3655,4795,2585,3690,3733.12,0.91,0,-34889,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1063,372.50,2.63,12,0.24,10.00,1419.00,8310,20231212,-55.17,3100,20230818,20.16,7140,-47.83,20240328,3100,20.16,20240805,8310,-55.17,20231212,3100,20.16,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,131149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,-30,5,-0.81,227281665,60836,123.29,3730,3815,3655,4795,2585,3690,3735.97,0.91,0,-31647,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1045,366.00,2.58,12,0.21,10.00,1419.00,8310,20231212,-55.96,3100,20230818,18.06,7140,-48.74,20240328,3100,18.06,20240805,8310,-55.96,20231212,3100,18.06,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,-20,5,-0.54,209887735,56093,113.68,3730,3815,3665,4795,2585,3690,3741.78,0.91,0,-29309,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1048,367.00,2.59,12,0.20,10.00,1419.00,8310,20231212,-55.84,3100,20230818,18.39,7140,-48.60,20240328,3100,18.39,20240805,8310,-55.84,20231212,3100,18.39,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,111143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3720,30,2,0.81,152004950,40427,81.93,3730,3815,3700,4795,2585,3690,3759.99,0.91,0,-16361,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1062,372.00,2.62,12,0.14,10.00,1419.00,8310,20231212,-55.23,3100,20230818,20.00,7140,-47.90,20240328,3100,20.00,20240805,8310,-55.23,20231212,3100,20.00,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,101142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,45,2,1.22,132147860,35104,71.14,3730,3815,3700,4795,2585,3690,3764.47,0.91,0,-12574,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1066,373.50,2.63,12,0.12,10.00,1419.00,8310,20231212,-55.05,3100,20230818,20.48,7140,-47.69,20240328,3100,20.48,20240805,8310,-55.05,20231212,3100,20.48,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240822,091144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,40,2,1.08,10878630,2925,5.93,3730,3730,3700,4795,2585,3690,3719.19,0.91,0,1516,3796,3742,3671,3617,3546,3707,3582,29,1105,100,2580,5,1,28543492,1065,373.00,2.63,12,0.01,10.00,1419.00,8310,20231212,-55.11,3100,20230818,20.32,7140,-47.76,20240328,3100,20.32,20240805,8310,-55.11,20231212,3100,20.32,20240805,2.24,N,356680,100,28 억,,258498,N,N,0,N,00,N
|
|
20240821,161136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3690,5,2,0.14,173781330,47805,49.41,3720,3725,3600,4790,2580,3685,3635.21,0.91,0,-1482,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1053,369.00,2.60,12,0.17,10.00,1419.00,8310,20231212,-55.60,3100,20230818,19.03,7140,-48.32,20240328,3100,19.03,20240805,8310,-55.60,20231212,3100,19.03,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,151152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3675,-10,5,-0.27,165300860,45504,47.04,3720,3725,3600,4790,2580,3685,3632.67,0.91,0,-1379,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1049,367.50,2.59,12,0.16,10.00,1419.00,8310,20231212,-55.78,3100,20230818,18.55,7140,-48.53,20240328,3100,18.55,20240805,8310,-55.78,20231212,3100,18.55,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,141148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,-55,5,-1.49,140434620,38711,40.01,3720,3725,3600,4790,2580,3685,3627.77,0.91,0,-753,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1036,363.00,2.56,12,0.14,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-45,5,-1.22,114265365,31482,32.54,3720,3725,3600,4790,2580,3685,3629.55,0.91,0,-873,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1039,364.00,2.57,12,0.11,10.00,1419.00,8310,20231212,-56.20,3100,20230818,17.42,7140,-49.02,20240328,3100,17.42,20240805,8310,-56.20,20231212,3100,17.42,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3620,-65,5,-1.76,90844035,24999,25.84,3720,3725,3600,4790,2580,3685,3633.91,0.91,0,-1042,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1033,362.00,2.55,12,0.09,10.00,1419.00,8310,20231212,-56.44,3100,20230818,16.77,7140,-49.30,20240328,3100,16.77,20240805,8310,-56.44,20231212,3100,16.77,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,111149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3615,-70,5,-1.90,65103480,17865,18.47,3720,3725,3615,4790,2580,3685,3644.19,0.91,0,-167,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1032,361.50,2.55,12,0.06,10.00,1419.00,8310,20231212,-56.50,3100,20230818,16.61,7140,-49.37,20240328,3100,16.61,20240805,8310,-56.50,20231212,3100,16.61,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,101154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3675,-10,5,-0.27,27905105,7617,7.87,3720,3725,3630,4790,2580,3685,3663.53,0.91,0,692,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1049,367.50,2.59,12,0.03,10.00,1419.00,8310,20231212,-55.78,3100,20230818,18.55,7140,-48.53,20240328,3100,18.55,20240805,8310,-55.78,20231212,3100,18.55,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240821,091145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-20,5,-0.54,6717355,1824,1.89,3720,3725,3645,4790,2580,3685,3682.76,0.91,0,12,3858,3771,3668,3581,3478,3815,3625,29,1105,100,2570,5,1,28543492,1046,366.50,2.58,12,0.01,10.00,1419.00,8310,20231212,-55.90,3100,20230818,18.23,7140,-48.67,20240328,3100,18.23,20240805,8310,-55.90,20231212,3100,18.23,20240805,2.26,N,356680,100,28 억,,259803,N,N,0,N,00,N
|
|
20240820,161131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3685,140,2,3.95,353699180,96107,159.41,3630,3755,3565,4605,2485,3545,3680.26,0.79,0,35488,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1052,368.50,2.60,12,0.34,10.00,1419.00,8310,20231212,-55.66,3100,20230818,18.87,7140,-48.39,20240328,3100,18.87,20240805,8310,-55.66,20231212,3100,18.87,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,185,2,5.22,341033690,92682,153.73,3630,3755,3565,4605,2485,3545,3679.61,0.79,0,34105,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1065,373.00,2.63,12,0.32,10.00,1419.00,8310,20231212,-55.11,3100,20230818,20.32,7140,-47.76,20240328,3100,20.32,20240805,8310,-55.11,20231212,3100,20.32,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,141141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3715,170,2,4.80,280426560,76437,126.78,3630,3720,3565,4605,2485,3545,3668.73,0.79,0,35500,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1060,371.50,2.62,12,0.27,10.00,1419.00,8310,20231212,-55.29,3100,20230818,19.84,7140,-47.97,20240328,3100,19.84,20240805,8310,-55.29,20231212,3100,19.84,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,131144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3705,160,2,4.51,235214045,64251,106.57,3630,3705,3565,4605,2485,3545,3660.86,0.79,0,36104,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1058,370.50,2.61,12,0.23,10.00,1419.00,8310,20231212,-55.42,3100,20230818,19.52,7140,-48.11,20240328,3100,19.52,20240805,8310,-55.42,20231212,3100,19.52,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3690,145,2,4.09,198394765,54265,90.01,3630,3700,3565,4605,2485,3545,3656.04,0.79,0,29199,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1053,369.00,2.60,12,0.19,10.00,1419.00,8310,20231212,-55.60,3100,20230818,19.03,7140,-48.32,20240328,3100,19.03,20240805,8310,-55.60,20231212,3100,19.03,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,111134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,120,2,3.39,176747370,48354,80.20,3630,3700,3565,4605,2485,3545,3655.28,0.79,0,27058,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1046,366.50,2.58,12,0.17,10.00,1419.00,8310,20231212,-55.90,3100,20230818,18.23,7140,-48.67,20240328,3100,18.23,20240805,8310,-55.90,20231212,3100,18.23,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,101131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,115,2,3.24,166139545,45446,75.38,3630,3700,3565,4605,2485,3545,3655.76,0.79,0,25897,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1045,366.00,2.58,12,0.16,10.00,1419.00,8310,20231212,-55.96,3100,20230818,18.06,7140,-48.74,20240328,3100,18.06,20240805,8310,-55.96,20231212,3100,18.06,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240820,091135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,115,2,3.24,35870980,9875,16.38,3630,3690,3565,4605,2485,3545,3632.50,0.79,0,6169,3755,3650,3590,3485,3425,3620,3455,29,1060,100,2480,5,1,28543492,1045,366.00,2.58,12,0.03,10.00,1419.00,8310,20231212,-55.96,3100,20230818,18.06,7140,-48.74,20240328,3100,18.06,20240805,8310,-55.96,20231212,3100,18.06,20240805,2.26,N,356680,100,28 억,,224622,N,N,0,N,00,N
|
|
20240819,161122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,-135,5,-3.67,213105275,59292,138.16,3685,3695,3530,4780,2580,3680,3594.12,0.74,0,12604,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1012,354.50,2.50,12,0.21,10.00,1419.00,8310,20231212,-57.34,3100,20230818,14.35,7140,-50.35,20240328,3100,14.35,20240805,8310,-57.34,20231212,3100,14.35,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,151133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,-115,5,-3.12,196560080,54628,127.30,3685,3695,3530,4780,2580,3680,3598.16,0.74,0,11372,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1018,356.50,2.51,12,0.19,10.00,1419.00,8310,20231212,-57.10,3100,20230818,15.00,7140,-50.07,20240328,3100,15.00,20240805,8310,-57.10,20231212,3100,15.00,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,141133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,-110,5,-2.99,139338685,38510,89.74,3685,3695,3545,4780,2580,3680,3618.25,0.74,0,4547,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1019,357.00,2.52,12,0.13,10.00,1419.00,8310,20231212,-57.04,3100,20230818,15.16,7140,-50.00,20240328,3100,15.16,20240805,8310,-57.04,20231212,3100,15.16,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,-85,5,-2.31,100083180,27500,64.08,3685,3695,3595,4780,2580,3680,3639.39,0.74,0,2058,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1026,359.50,2.53,12,0.10,10.00,1419.00,8310,20231212,-56.74,3100,20230818,15.97,7140,-49.65,20240328,3100,15.97,20240805,8310,-56.74,20231212,3100,15.97,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,-50,5,-1.36,58452670,15961,37.19,3685,3695,3610,4780,2580,3680,3662.22,0.74,0,1240,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1036,363.00,2.56,12,0.06,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,111131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,-50,5,-1.36,52780465,14397,33.55,3685,3695,3610,4780,2580,3680,3666.07,0.74,0,1837,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1036,363.00,2.56,12,0.05,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,101129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3675,-5,5,-0.14,44279825,12059,28.10,3685,3695,3610,4780,2580,3680,3671.93,0.74,0,1753,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1049,367.50,2.59,12,0.04,10.00,1419.00,8310,20231212,-55.78,3100,20230818,18.55,7140,-48.53,20240328,3100,18.55,20240805,8310,-55.78,20231212,3100,18.55,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240819,091126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,-10,5,-0.27,20118700,5487,12.79,3685,3695,3610,4780,2580,3680,3666.61,0.74,0,-625,3806,3742,3711,3647,3616,3727,3632,29,1100,100,2570,5,1,28543492,1048,367.00,2.59,12,0.02,10.00,1419.00,8310,20231212,-55.84,3100,20230818,18.39,7140,-48.60,20240328,3100,18.39,20240805,8310,-55.84,20231212,3100,18.39,20240805,2.28,N,356680,100,28 억,,212134,N,N,0,N,00,N
|
|
20240816,161118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,-35,5,-0.94,156484030,42151,43.00,3725,3775,3680,4825,2605,3715,3712.91,0.78,0,-10852,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1050,368.00,2.59,12,0.15,10.00,1419.00,8310,20231212,-55.72,3100,20230818,18.71,7140,-48.46,20240328,3100,18.71,20240805,8310,-55.72,20231212,3100,18.71,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3685,-30,5,-0.81,145800035,39249,40.04,3725,3775,3680,4825,2605,3715,3714.74,0.78,0,-10492,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1052,368.50,2.60,12,0.14,10.00,1419.00,8310,20231212,-55.66,3100,20230818,18.87,7140,-48.39,20240328,3100,18.87,20240805,8310,-55.66,20231212,3100,18.87,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,141129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3715,0,3,0.00,123891255,33317,33.99,3725,3775,3690,4825,2605,3715,3718.58,0.78,0,-7414,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1060,371.50,2.62,12,0.12,10.00,1419.00,8310,20231212,-55.29,3100,20230818,19.84,7140,-47.97,20240328,3100,19.84,20240805,8310,-55.29,20231212,3100,19.84,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,-5,5,-0.13,111591705,29998,30.60,3725,3775,3690,4825,2605,3715,3720.00,0.78,0,-5567,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1059,371.00,2.61,12,0.11,10.00,1419.00,8310,20231212,-55.35,3100,20230818,19.68,7140,-48.04,20240328,3100,19.68,20240805,8310,-55.35,20231212,3100,19.68,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,121123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3690,-25,5,-0.67,104408345,28055,28.62,3725,3775,3690,4825,2605,3715,3721.60,0.78,0,-4928,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1053,369.00,2.60,12,0.10,10.00,1419.00,8310,20231212,-55.60,3100,20230818,19.03,7140,-48.32,20240328,3100,19.03,20240805,8310,-55.60,20231212,3100,19.03,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,111128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3720,5,2,0.13,91782290,24644,25.14,3725,3775,3695,4825,2605,3715,3724.39,0.78,0,-4137,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1062,372.00,2.62,12,0.09,10.00,1419.00,8310,20231212,-55.23,3100,20230818,20.00,7140,-47.90,20240328,3100,20.00,20240805,8310,-55.23,20231212,3100,20.00,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,101123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,20,2,0.54,62258245,16690,17.03,3725,3775,3715,4825,2605,3715,3730.44,0.78,0,-2067,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1066,373.50,2.63,12,0.06,10.00,1419.00,8310,20231212,-55.05,3100,20230818,20.48,7140,-47.69,20240328,3100,20.48,20240805,8310,-55.05,20231212,3100,20.48,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240816,091126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,35,2,0.94,15287690,4090,4.17,3725,3775,3725,4825,2605,3715,3738.87,0.78,0,659,3901,3807,3726,3632,3551,3855,3680,29,1110,100,2600,5,1,28543492,1070,375.00,2.64,12,0.01,10.00,1419.00,8310,20231212,-54.87,3100,20230818,20.97,7140,-47.48,20240328,3100,20.97,20240805,8310,-54.87,20231212,3100,20.97,20230818,2.33,N,356680,100,28 억,,222983,N,N,0,N,00,N
|
|
20240814,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3715,125,2,3.48,358819695,96396,80.67,3690,3820,3645,4665,2515,3590,3722.35,0.77,0,3755,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1060,371.50,2.62,12,0.34,10.00,1419.00,8310,20231212,-55.29,3100,20230818,19.84,7140,-47.97,20240328,3100,19.84,20240805,8310,-55.29,20231212,3100,19.84,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,140,2,3.90,349613495,93922,78.60,3690,3820,3645,4665,2515,3590,3722.38,0.77,0,2762,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1065,373.00,2.63,12,0.33,10.00,1419.00,8310,20231212,-55.11,3100,20230818,20.32,7140,-47.76,20240328,3100,20.32,20240805,8310,-55.11,20231212,3100,20.32,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,141134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,110,2,3.06,276057160,74205,62.10,3690,3820,3645,4665,2515,3590,3720.20,0.77,0,-4682,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1056,370.00,2.61,12,0.26,10.00,1419.00,8310,20231212,-55.48,3100,20230818,19.35,7140,-48.18,20240328,3100,19.35,20240805,8310,-55.48,20231212,3100,19.35,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,120,2,3.34,255696520,68705,57.49,3690,3820,3645,4665,2515,3590,3721.66,0.77,0,-6585,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1059,371.00,2.61,12,0.24,10.00,1419.00,8310,20231212,-55.35,3100,20230818,19.68,7140,-48.04,20240328,3100,19.68,20240805,8310,-55.35,20231212,3100,19.68,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,121122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3705,115,2,3.20,241361545,64839,54.26,3690,3820,3645,4665,2515,3590,3722.47,0.77,0,-7325,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1058,370.50,2.61,12,0.23,10.00,1419.00,8310,20231212,-55.42,3100,20230818,19.52,7140,-48.11,20240328,3100,19.52,20240805,8310,-55.42,20231212,3100,19.52,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,111119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3720,130,2,3.62,231669625,62221,52.07,3690,3820,3645,4665,2515,3590,3723.33,0.77,0,-7500,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1062,372.00,2.62,12,0.22,10.00,1419.00,8310,20231212,-55.23,3100,20230818,20.00,7140,-47.90,20240328,3100,20.00,20240805,8310,-55.23,20231212,3100,20.00,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,101115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,145,2,4.04,164955380,44361,37.12,3690,3820,3645,4665,2515,3590,3718.48,0.77,0,2095,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1066,373.50,2.63,12,0.16,10.00,1419.00,8310,20231212,-55.05,3100,20230818,20.48,7140,-47.69,20240328,3100,20.48,20240805,8310,-55.05,20231212,3100,20.48,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240814,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,155,2,4.32,60779460,16333,13.67,3690,3820,3650,4665,2515,3590,3721.27,0.77,0,1698,3833,3711,3628,3506,3423,3670,3465,29,1075,100,2510,5,1,28543492,1069,374.50,2.64,12,0.06,10.00,1419.00,8310,20231212,-54.93,3100,20230818,20.81,7140,-47.55,20240328,3100,20.81,20240805,8310,-54.93,20231212,3100,20.81,20230818,2.35,N,356680,100,28 억,,219279,N,N,0,N,00,N
|
|
20240813,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,-120,5,-3.23,431045155,119304,127.60,3695,3750,3545,4820,2600,3710,3613.00,0.77,0,591,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1025,359.00,2.53,12,0.42,10.00,1419.00,8310,20231212,-56.80,3100,20230818,15.81,7140,-49.72,20240328,3100,15.81,20240805,8310,-56.80,20231212,3100,15.81,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,151118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,-80,5,-2.16,390518315,108035,115.55,3695,3750,3545,4820,2600,3710,3614.74,0.77,0,-4784,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1036,363.00,2.56,12,0.38,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3610,-100,5,-2.70,360029980,99572,106.50,3695,3750,3545,4820,2600,3710,3615.78,0.77,0,-9780,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1030,361.00,2.54,12,0.35,10.00,1419.00,8310,20231212,-56.56,3100,20230818,16.45,7140,-49.44,20240328,3100,16.45,20240805,8310,-56.56,20231212,3100,16.45,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,131114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,-120,5,-3.23,230808650,64043,68.50,3695,3720,3570,4820,2600,3710,3603.96,0.77,0,2072,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1025,359.00,2.53,12,0.22,10.00,1419.00,8310,20231212,-56.80,3100,20230818,15.81,7140,-49.72,20240328,3100,15.81,20240805,8310,-56.80,20231212,3100,15.81,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,121109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,-105,5,-2.83,204737545,56817,60.77,3695,3720,3570,4820,2600,3710,3603.46,0.77,0,3161,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1029,360.50,2.54,12,0.20,10.00,1419.00,8310,20231212,-56.62,3100,20230818,16.29,7140,-49.51,20240328,3100,16.29,20240805,8310,-56.62,20231212,3100,16.29,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,111108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,-140,5,-3.77,165200430,45772,48.96,3695,3720,3570,4820,2600,3710,3609.20,0.77,0,481,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1019,357.00,2.52,12,0.16,10.00,1419.00,8310,20231212,-57.04,3100,20230818,15.16,7140,-50.00,20240328,3100,15.16,20240805,8310,-57.04,20231212,3100,15.16,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,101106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3610,-100,5,-2.70,109423130,30215,32.32,3695,3720,3585,4820,2600,3710,3621.48,0.77,0,-1933,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1030,361.00,2.54,12,0.11,10.00,1419.00,8310,20231212,-56.56,3100,20230818,16.45,7140,-49.44,20240328,3100,16.45,20240805,8310,-56.56,20231212,3100,16.45,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240813,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-45,5,-1.21,18057490,4906,5.25,3695,3720,3640,4820,2600,3710,3680.70,0.77,0,-2406,3836,3772,3686,3622,3536,3805,3655,29,1110,100,2590,5,1,28543492,1046,366.50,2.58,12,0.02,10.00,1419.00,8310,20231212,-55.90,3100,20230818,18.23,7140,-48.67,20240328,3100,18.23,20240805,8310,-55.90,20231212,3100,18.23,20230818,2.38,N,356680,100,28 억,,218688,N,N,0,N,00,N
|
|
20240812,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,120,2,3.34,341828810,92894,124.48,3600,3750,3600,4665,2515,3590,3679.77,0.74,0,7802,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1059,371.00,2.61,12,0.33,10.00,1419.00,8310,20231212,-55.35,3100,20230818,19.68,7140,-48.04,20240328,3100,19.68,20240805,8310,-55.35,20231212,3100,19.68,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,151101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3690,100,2,2.79,323828210,88039,117.97,3600,3750,3600,4665,2515,3590,3678.24,0.74,0,8035,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1053,369.00,2.60,12,0.31,10.00,1419.00,8310,20231212,-55.60,3100,20230818,19.03,7140,-48.32,20240328,3100,19.03,20240805,8310,-55.60,20231212,3100,19.03,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3705,115,2,3.20,244472695,66582,89.22,3600,3750,3600,4665,2515,3590,3671.75,0.74,0,15570,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1058,370.50,2.61,12,0.23,10.00,1419.00,8310,20231212,-55.42,3100,20230818,19.52,7140,-48.11,20240328,3100,19.52,20240805,8310,-55.42,20231212,3100,19.52,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,131056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,120,2,3.34,225949205,61585,82.52,3600,3750,3600,4665,2515,3590,3668.90,0.74,0,17618,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1059,371.00,2.61,12,0.22,10.00,1419.00,8310,20231212,-55.35,3100,20230818,19.68,7140,-48.04,20240328,3100,19.68,20240805,8310,-55.35,20231212,3100,19.68,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,121057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,110,2,3.06,219125110,59741,80.05,3600,3750,3600,4665,2515,3590,3667.92,0.74,0,19125,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1056,370.00,2.61,12,0.21,10.00,1419.00,8310,20231212,-55.48,3100,20230818,19.35,7140,-48.18,20240328,3100,19.35,20240805,8310,-55.48,20231212,3100,19.35,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,111100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3705,115,2,3.20,190526970,51998,69.68,3600,3750,3600,4665,2515,3590,3664.12,0.74,0,17544,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1058,370.50,2.61,12,0.18,10.00,1419.00,8310,20231212,-55.42,3100,20230818,19.52,7140,-48.11,20240328,3100,19.52,20240805,8310,-55.42,20231212,3100,19.52,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,101048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,90,2,2.51,144866655,39660,53.15,3600,3690,3600,4665,2515,3590,3652.71,0.74,0,20327,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1050,368.00,2.59,12,0.14,10.00,1419.00,8310,20231212,-55.72,3100,20230818,18.71,7140,-48.46,20240328,3100,18.71,20240805,8310,-55.72,20231212,3100,18.71,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240812,091048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,40,2,1.11,31824455,8803,11.80,3600,3660,3600,4665,2515,3590,3615.18,0.74,0,6980,3716,3652,3596,3532,3476,3685,3565,29,1075,100,2510,5,1,28543492,1036,363.00,2.56,12,0.03,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20230818,2.35,N,356680,100,28 억,,210886,N,N,0,N,00,N
|
|
20240809,161040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,65,2,1.84,267807050,74404,73.85,3540,3660,3540,4580,2470,3525,3599.36,0.70,0,9830,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1025,359.00,2.53,12,0.26,10.00,1419.00,8310,20231212,-56.80,3100,20230818,15.81,7140,-49.72,20240328,3100,15.81,20240805,8310,-56.80,20231212,3100,15.81,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,151106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3620,95,2,2.70,251675145,69913,69.39,3540,3660,3540,4580,2470,3525,3599.83,0.70,0,8179,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1033,362.00,2.55,12,0.24,10.00,1419.00,8310,20231212,-56.44,3100,20230818,16.77,7140,-49.30,20240328,3100,16.77,20240805,8310,-56.44,20231212,3100,16.77,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,141113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,20,2,0.57,222526520,61780,61.32,3540,3660,3540,4580,2470,3525,3601.92,0.70,0,8184,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1012,354.50,2.50,12,0.22,10.00,1419.00,8310,20231212,-57.34,3100,20230818,14.35,7140,-50.35,20240328,3100,14.35,20240805,8310,-57.34,20231212,3100,14.35,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,131102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,105,2,2.98,167592490,46416,46.07,3540,3660,3540,4580,2470,3525,3610.66,0.70,0,10910,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1036,363.00,2.56,12,0.16,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,121103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,105,2,2.98,155415875,43050,42.73,3540,3660,3540,4580,2470,3525,3610.12,0.70,0,10917,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1036,363.00,2.56,12,0.15,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,111055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,65,2,1.84,142904130,39598,39.30,3540,3660,3540,4580,2470,3525,3608.87,0.70,0,11584,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1025,359.00,2.53,12,0.14,10.00,1419.00,8310,20231212,-56.80,3100,20230818,15.81,7140,-49.72,20240328,3100,15.81,20240805,8310,-56.80,20231212,3100,15.81,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,101101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,70,2,1.99,117939895,32692,32.45,3540,3660,3540,4580,2470,3525,3607.61,0.70,0,16198,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1026,359.50,2.53,12,0.11,10.00,1419.00,8310,20231212,-56.74,3100,20230818,15.97,7140,-49.65,20240328,3100,15.97,20240805,8310,-56.74,20231212,3100,15.97,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240809,091100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,120,2,3.40,61156395,16980,16.85,3540,3660,3540,4580,2470,3525,3601.67,0.70,0,9915,3791,3657,3551,3417,3311,3605,3365,29,1055,100,2460,5,1,28543492,1040,364.50,2.57,12,0.06,10.00,1419.00,8310,20231212,-56.14,3100,20230818,17.58,7140,-48.95,20240328,3100,17.58,20240805,8310,-56.14,20231212,3100,17.58,20230818,2.38,N,356680,100,28 억,,201056,N,N,0,N,00,N
|
|
20240808,161037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-50,5,-1.40,350790405,100135,58.51,3685,3685,3445,4645,2505,3575,3503.16,0.77,0,-19661,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,1006,352.50,2.48,12,0.35,10.00,1419.00,8310,20231212,-57.58,3100,20230818,13.71,7140,-50.63,20240328,3100,13.71,20240805,8310,-57.58,20231212,3100,13.71,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,151054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-95,5,-2.66,324066880,92524,54.06,3685,3685,3445,4645,2505,3575,3502.51,0.77,0,-18873,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,993,348.00,2.45,12,0.32,10.00,1419.00,8310,20231212,-58.12,3100,20230818,12.26,7140,-51.26,20240328,3100,12.26,20240805,8310,-58.12,20231212,3100,12.26,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,141054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,-80,5,-2.24,267060185,76249,44.55,3685,3685,3445,4645,2505,3575,3502.47,0.77,0,-9234,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,998,349.50,2.46,12,0.27,10.00,1419.00,8310,20231212,-57.94,3100,20230818,12.74,7140,-51.05,20240328,3100,12.74,20240805,8310,-57.94,20231212,3100,12.74,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,131051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-50,5,-1.40,252870385,72201,42.19,3685,3685,3445,4645,2505,3575,3502.31,0.77,0,-7046,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,1006,352.50,2.48,12,0.25,10.00,1419.00,8310,20231212,-57.58,3100,20230818,13.71,7140,-50.63,20240328,3100,13.71,20240805,8310,-57.58,20231212,3100,13.71,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,121056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,-30,5,-0.84,238934035,68229,39.87,3685,3685,3445,4645,2505,3575,3501.94,0.77,0,-7727,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,1012,354.50,2.50,12,0.24,10.00,1419.00,8310,20231212,-57.34,3100,20230818,14.35,7140,-50.35,20240328,3100,14.35,20240805,8310,-57.34,20231212,3100,14.35,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,111051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,-75,5,-2.10,193227310,55120,32.21,3685,3685,3445,4645,2505,3575,3505.57,0.77,0,-11192,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,999,350.00,2.47,12,0.19,10.00,1419.00,8310,20231212,-57.88,3100,20230818,12.90,7140,-50.98,20240328,3100,12.90,20240805,8310,-57.88,20231212,3100,12.90,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,101046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-95,5,-2.66,132983165,37789,22.08,3685,3685,3445,4645,2505,3575,3519.09,0.77,0,-15587,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,993,348.00,2.45,12,0.13,10.00,1419.00,8310,20231212,-58.12,3100,20230818,12.26,7140,-51.26,20240328,3100,12.26,20240805,8310,-58.12,20231212,3100,12.26,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240808,091042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,-10,5,-0.28,36070845,9980,5.83,3685,3685,3530,4645,2505,3575,3614.32,0.77,0,-4585,3745,3660,3565,3480,3385,3702,3522,29,1070,100,2500,5,1,28543492,1018,356.50,2.51,12,0.03,10.00,1419.00,8310,20231212,-57.10,3100,20230818,15.00,7140,-50.07,20240328,3100,15.00,20240805,8310,-57.10,20231212,3100,15.00,20230818,2.64,N,356680,100,28 억,,220663,N,N,0,N,00,N
|
|
20240807,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3575,80,2,2.29,611263055,170708,69.17,3470,3650,3470,4540,2450,3495,3580.76,0.59,0,53375,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1020,357.50,2.52,12,0.60,10.00,1419.00,8310,20231212,-56.98,3100,20230818,15.32,7140,-49.93,20240328,3100,15.32,20240805,8310,-56.98,20231212,3100,15.32,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,151041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3560,65,2,1.86,592618775,165469,67.05,3470,3650,3470,4540,2450,3495,3581.46,0.59,0,53632,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1016,356.00,2.51,12,0.58,10.00,1419.00,8310,20231212,-57.16,3100,20230818,14.84,7140,-50.14,20240328,3100,14.84,20240805,8310,-57.16,20231212,3100,14.84,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,141046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,110,2,3.15,525136320,146692,59.44,3470,3650,3470,4540,2450,3495,3579.86,0.59,0,55484,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1029,360.50,2.54,12,0.51,10.00,1419.00,8310,20231212,-56.62,3100,20230818,16.29,7140,-49.51,20240328,3100,16.29,20240805,8310,-56.62,20231212,3100,16.29,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,131039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3630,135,2,3.86,409728980,114673,46.46,3470,3650,3470,4540,2450,3495,3573.03,0.59,0,37938,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1036,363.00,2.56,12,0.40,10.00,1419.00,8310,20231212,-56.32,3100,20230818,17.10,7140,-49.16,20240328,3100,17.10,20240805,8310,-56.32,20231212,3100,17.10,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,121042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,150,2,4.29,381738795,106965,43.34,3470,3645,3470,4540,2450,3495,3568.83,0.59,0,39383,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1040,364.50,2.57,12,0.37,10.00,1419.00,8310,20231212,-56.14,3100,20230818,17.58,7140,-48.95,20240328,3100,17.58,20240805,8310,-56.14,20231212,3100,17.58,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,111040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3600,105,2,3.00,332876780,93473,37.87,3470,3625,3470,4540,2450,3495,3561.22,0.59,0,33746,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1028,360.00,2.54,12,0.33,10.00,1419.00,8310,20231212,-56.68,3100,20230818,16.13,7140,-49.58,20240328,3100,16.13,20240805,8310,-56.68,20231212,3100,16.13,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,101033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,75,2,2.15,167210390,47328,19.18,3470,3575,3470,4540,2450,3495,3533.02,0.59,0,4990,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1019,357.00,2.52,12,0.17,10.00,1419.00,8310,20231212,-57.04,3100,20230818,15.16,7140,-50.00,20240328,3100,15.16,20240805,8310,-57.04,20231212,3100,15.16,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240807,091107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3535,40,2,1.14,71435500,20355,8.25,3470,3560,3470,4540,2450,3495,3509.49,0.59,0,5347,3738,3616,3408,3286,3078,3677,3347,29,1045,100,2440,5,1,28543492,1009,353.50,2.49,12,0.07,10.00,1419.00,8310,20231212,-57.46,3100,20230818,14.03,7140,-50.49,20240328,3100,14.03,20240805,8310,-57.46,20231212,3100,14.03,20230818,2.96,N,356680,100,28 억,,167158,N,N,0,N,00,N
|
|
20240806,161021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,225,2,6.88,832803535,243914,51.96,3200,3530,3200,4250,2290,3270,3414.73,0.37,0,62126,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,998,349.50,2.46,12,0.85,10.00,1419.00,8310,20231212,-57.94,3100,20230818,12.74,7140,-51.05,20240328,3100,12.74,20240805,8310,-57.94,20231212,3100,12.74,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,151037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,220,2,6.73,789085155,231393,49.29,3200,3530,3200,4250,2290,3270,3410.58,0.37,0,59189,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,996,349.00,2.46,12,0.81,10.00,1419.00,8310,20231212,-58.00,3100,20230818,12.58,7140,-51.12,20240328,3100,12.58,20240805,8310,-58.00,20231212,3100,12.58,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,210,2,6.42,718982725,211279,45.00,3200,3530,3200,4250,2290,3270,3403.45,0.37,0,52151,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,993,348.00,2.45,12,0.74,10.00,1419.00,8310,20231212,-58.12,3100,20230818,12.26,7140,-51.26,20240328,3100,12.26,20240805,8310,-58.12,20231212,3100,12.26,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,131035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,200,2,6.12,649679665,191328,40.75,3200,3530,3200,4250,2290,3270,3396.10,0.37,0,54835,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,990,347.00,2.45,12,0.67,10.00,1419.00,8310,20231212,-58.24,3100,20230818,11.94,7140,-51.40,20240328,3100,11.94,20240805,8310,-58.24,20231212,3100,11.94,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,121037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,155,2,4.74,611415020,180271,38.40,3200,3530,3200,4250,2290,3270,3392.13,0.37,0,52464,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,978,342.50,2.41,12,0.63,10.00,1419.00,8310,20231212,-58.78,3100,20230818,10.48,7140,-52.03,20240328,3100,10.48,20240805,8310,-58.78,20231212,3100,10.48,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,111023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,130,2,3.98,534847310,157872,33.63,3200,3530,3200,4250,2290,3270,3388.39,0.37,0,36229,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,970,340.00,2.40,12,0.55,10.00,1419.00,8310,20231212,-59.09,3100,20230818,9.68,7140,-52.38,20240328,3100,9.68,20240805,8310,-59.09,20231212,3100,9.68,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,101025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,200,2,6.12,423146530,125246,26.68,3200,3530,3200,4250,2290,3270,3379.14,0.37,0,25123,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,990,347.00,2.45,12,0.44,10.00,1419.00,8310,20231212,-58.24,3100,20230818,11.94,7140,-51.40,20240328,3100,11.94,20240805,8310,-58.24,20231212,3100,11.94,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240806,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,55,2,1.68,205814700,62438,13.30,3200,3460,3200,4250,2290,3270,3296.61,0.37,0,-1866,4096,3682,3391,2977,2686,3537,2832,29,980,100,2280,5,1,28543492,949,332.50,2.34,12,0.22,10.00,1419.00,8310,20231212,-59.99,3100,20230818,7.26,7140,-53.43,20240328,3100,7.26,20240805,8310,-59.99,20231212,3100,7.26,20230818,2.94,N,356680,100,28 억,,104745,N,N,0,N,00,N
|
|
20240805,161008,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3270,-585,5,-15.18,1599363590,466065,280.15,3760,3805,3100,5010,2700,3855,3431.65,0.13,0,68267,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,933,327.00,2.30,12,1.63,10.00,1419.00,8310,20231212,-60.65,3100,20240805,5.48,7140,-54.20,20240328,3100,5.48,20240805,8310,-60.65,20231212,3100,5.48,20240805,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,151026,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3235,-620,5,-16.08,1482191710,429810,258.36,3760,3805,3100,5010,2700,3855,3448.48,0.13,0,59218,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,923,323.50,2.28,12,1.51,10.00,1419.00,8310,20231212,-61.07,3100,20240805,4.35,7140,-54.69,20240328,3100,4.35,20240805,8310,-61.07,20231212,3100,4.35,20240805,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,141027,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3390,-465,5,-12.06,1110061305,314454,189.02,3760,3805,3360,5010,2700,3855,3530.12,0.13,0,40011,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,968,339.00,2.39,12,1.10,10.00,1419.00,8310,20231212,-59.21,3100,20230818,9.35,7140,-52.52,20240328,3360,0.89,20240805,8310,-59.21,20231212,3100,9.35,20230818,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,131026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,-390,5,-10.12,861979225,241832,145.36,3760,3805,3405,5010,2700,3855,3564.37,0.13,0,12088,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,989,346.50,2.44,12,0.85,10.00,1419.00,8310,20231212,-58.30,3100,20230818,11.77,7140,-51.47,20240328,3405,1.76,20240805,8310,-58.30,20231212,3100,11.77,20230818,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,121020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3505,-350,5,-9.08,753936475,210647,126.62,3760,3805,3500,5010,2700,3855,3579.15,0.13,0,9867,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,1000,350.50,2.47,12,0.74,10.00,1419.00,8310,20231212,-57.82,3100,20230818,13.06,7140,-50.91,20240328,3500,0.14,20240805,8310,-57.82,20231212,3100,13.06,20230818,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,111019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-270,5,-7.00,550043300,152986,91.96,3760,3805,3540,5010,2700,3855,3595.38,0.13,0,23840,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,1023,358.50,2.53,12,0.54,10.00,1419.00,8310,20231212,-56.86,3100,20230818,15.65,7140,-49.79,20240328,3540,1.27,20240805,8310,-56.86,20231212,3100,15.65,20230818,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,101016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,-310,5,-8.04,363781205,100726,60.55,3760,3805,3545,5010,2700,3855,3611.59,0.13,0,14380,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,1012,354.50,2.50,12,0.35,10.00,1419.00,8310,20231212,-57.34,3100,20230818,14.35,7140,-50.35,20240328,3545,0.00,20240805,8310,-57.34,20231212,3100,14.35,20230818,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240805,091010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3620,-235,5,-6.10,52105080,14078,8.46,3760,3805,3615,5010,2700,3855,3701.17,0.13,0,755,4155,4005,3925,3775,3695,3965,3735,29,1155,100,2690,5,1,28543492,1033,362.00,2.55,12,0.05,10.00,1419.00,8310,20231212,-56.44,3100,20230818,16.77,7140,-49.30,20240328,3615,0.14,20240805,8310,-56.44,20231212,3100,16.77,20230818,2.96,N,356680,100,28 억,,36010,N,N,0,N,00,N
|
|
20240802,161001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3855,-225,5,-5.51,639763020,164002,211.93,3980,4075,3845,5300,2860,4080,3901.10,0.29,0,-47216,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1100,385.50,2.72,12,0.57,10.00,1419.00,8310,20231212,-53.61,3100,20230818,24.35,7140,-46.01,20240328,3845,0.26,20240802,8310,-53.61,20231212,3100,24.35,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,-210,5,-5.15,610312945,156364,202.06,3980,4075,3845,5300,2860,4080,3903.16,0.29,0,-46581,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1105,387.00,2.73,12,0.55,10.00,1419.00,8310,20231212,-53.43,3100,20230818,24.84,7140,-45.80,20240328,3845,0.65,20240802,8310,-53.43,20231212,3100,24.84,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,141004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3875,-205,5,-5.02,464654800,118637,153.31,3980,4075,3870,5300,2860,4080,3916.61,0.29,0,-40445,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1106,387.50,2.73,12,0.42,10.00,1419.00,8310,20231212,-53.37,3100,20230818,25.00,7140,-45.73,20240328,3870,0.13,20240802,8310,-53.37,20231212,3100,25.00,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,131003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3910,-170,5,-4.17,386072860,98376,127.12,3980,4075,3875,5300,2860,4080,3924.46,0.29,0,-35244,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1116,391.00,2.76,12,0.34,10.00,1419.00,8310,20231212,-52.95,3100,20230818,26.13,7140,-45.24,20240328,3875,0.90,20240802,8310,-52.95,20231212,3100,26.13,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,121002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3895,-185,5,-4.53,332722430,84665,109.41,3980,4075,3875,5300,2860,4080,3929.87,0.29,0,-30264,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1112,389.50,2.74,12,0.30,10.00,1419.00,8310,20231212,-53.13,3100,20230818,25.65,7140,-45.45,20240328,3875,0.52,20240802,8310,-53.13,20231212,3100,25.65,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,111002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,-165,5,-4.04,221957385,56231,72.66,3980,4075,3905,5300,2860,4080,3947.24,0.29,0,-16746,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1117,391.50,2.76,12,0.20,10.00,1419.00,8310,20231212,-52.89,3100,20230818,26.29,7140,-45.17,20240328,3905,0.26,20240802,8310,-52.89,20231212,3100,26.29,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,100959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3945,-135,5,-3.31,167573105,42375,54.76,3980,4075,3905,5300,2860,4080,3954.53,0.29,0,-16696,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1126,394.50,2.78,12,0.15,10.00,1419.00,8310,20231212,-52.53,3100,20230818,27.26,7140,-44.75,20240328,3905,1.02,20240802,8310,-52.53,20231212,3100,27.26,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240802,091004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,-20,5,-0.49,31482925,7868,10.17,3980,4075,3975,5300,2860,4080,4001.39,0.29,0,1600,4200,4140,4100,4040,4000,4170,4070,29,1220,100,2850,5,1,28543492,1159,406.00,2.86,12,0.03,10.00,1419.00,8310,20231212,-51.14,3100,20230818,30.97,7140,-43.14,20240328,3905,3.97,20240731,8310,-51.14,20231212,3100,30.97,20230818,3.00,N,356680,100,28 억,,83226,N,N,0,N,00,N
|
|
20240801,160959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,20,2,0.49,313056985,76307,60.80,4060,4160,4060,5270,2845,4060,4102.62,0.19,0,29850,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1165,408.00,2.88,12,0.27,10.00,1419.00,8310,20231212,-50.90,3100,20230818,31.61,7140,-42.86,20240328,3905,4.48,20240731,8310,-50.90,20231212,3100,31.61,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,151022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,30,2,0.74,243355530,59214,47.18,4060,4160,4060,5270,2845,4060,4109.76,0.19,0,18311,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1167,409.00,2.88,12,0.21,10.00,1419.00,8310,20231212,-50.78,3100,20230818,31.94,7140,-42.72,20240328,3905,4.74,20240731,8310,-50.78,20231212,3100,31.94,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,141011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,60,2,1.48,218389720,53100,42.31,4060,4160,4060,5270,2845,4060,4112.80,0.19,0,19498,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1176,412.00,2.90,12,0.19,10.00,1419.00,8310,20231212,-50.42,3100,20230818,32.90,7140,-42.30,20240328,3905,5.51,20240731,8310,-50.42,20231212,3100,32.90,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,131002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,60,2,1.48,202557520,49249,39.24,4060,4160,4060,5270,2845,4060,4112.93,0.19,0,17905,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1176,412.00,2.90,12,0.17,10.00,1419.00,8310,20231212,-50.42,3100,20230818,32.90,7140,-42.30,20240328,3905,5.51,20240731,8310,-50.42,20231212,3100,32.90,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,121006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4105,45,2,1.11,164712345,40048,31.91,4060,4160,4060,5270,2845,4060,4112.87,0.19,0,12668,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1172,410.50,2.89,12,0.14,10.00,1419.00,8310,20231212,-50.60,3100,20230818,32.42,7140,-42.51,20240328,3905,5.12,20240731,8310,-50.60,20231212,3100,32.42,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,111008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4095,35,2,0.86,149672965,36384,28.99,4060,4160,4060,5270,2845,4060,4113.70,0.19,0,12011,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1169,409.50,2.89,12,0.13,10.00,1419.00,8310,20231212,-50.72,3100,20230818,32.10,7140,-42.65,20240328,3905,4.87,20240731,8310,-50.72,20231212,3100,32.10,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,101000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,75,2,1.85,112610995,27351,21.79,4060,4160,4060,5270,2845,4060,4117.25,0.19,0,12799,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1180,413.50,2.91,12,0.10,10.00,1419.00,8310,20231212,-50.24,3100,20230818,33.39,7140,-42.09,20240328,3905,5.89,20240731,8310,-50.24,20231212,3100,33.39,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|
|
20240801,090952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4130,70,2,1.72,50413150,12316,9.81,4060,4160,4060,5270,2845,4060,4093.31,0.19,0,5196,4176,4117,4011,3952,3846,4147,3982,29,1210,100,2840,5,1,28543492,1179,413.00,2.91,12,0.04,10.00,1419.00,8310,20231212,-50.30,3100,20230818,33.23,7140,-42.16,20240328,3905,5.76,20240731,8310,-50.30,20231212,3100,33.23,20230818,3.02,N,356680,100,28 억,,53116,N,N,0,N,00,N
|