130 lines
55 KiB
CSV
130 lines
55 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,161223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,-105,5,-2.31,4029639190,892539,71.35,4640,4700,4390,5900,3180,4540,4515.11,0.71,0,-4815,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1266,443.50,3.13,12,3.13,10.00,1419.00,8310,20231212,-46.63,3100,20240805,43.06,7140,-37.89,20240328,3100,43.06,20240805,8310,-46.63,20231212,3100,43.06,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,151239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,-125,5,-2.75,3789011670,838069,66.99,4640,4700,4390,5900,3180,4540,4521.12,0.71,0,-16906,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1260,441.50,3.11,12,2.94,10.00,1419.00,8310,20231212,-46.87,3100,20240805,42.42,7140,-38.17,20240328,3100,42.42,20240805,8310,-46.87,20231212,3100,42.42,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,141240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,-55,5,-1.21,3357554160,740422,59.19,4640,4700,4410,5900,3180,4540,4534.65,0.71,0,-17001,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1280,448.50,3.16,12,2.59,10.00,1419.00,8310,20231212,-46.03,3100,20240805,44.68,7140,-37.18,20240328,3100,44.68,20240805,8310,-46.03,20231212,3100,44.68,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,131233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-10,5,-0.22,3176262430,699804,55.94,4640,4700,4410,5900,3180,4540,4538.79,0.71,0,-19726,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1293,453.00,3.19,12,2.45,10.00,1419.00,8310,20231212,-45.49,3100,20240805,46.13,7140,-36.55,20240328,3100,46.13,20240805,8310,-45.49,20231212,3100,46.13,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,-90,5,-1.98,2870505950,631907,50.51,4640,4700,4410,5900,3180,4540,4542.61,0.71,0,-32319,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1270,445.00,3.14,12,2.21,10.00,1419.00,8310,20231212,-46.45,3100,20240805,43.55,7140,-37.68,20240328,3100,43.55,20240805,8310,-46.45,20231212,3100,43.55,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,111226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,-125,5,-2.75,2698134240,592995,47.40,4640,4700,4410,5900,3180,4540,4550.01,0.71,0,-27990,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1260,441.50,3.11,12,2.08,10.00,1419.00,8310,20231212,-46.87,3100,20240805,42.42,7140,-38.17,20240328,3100,42.42,20240805,8310,-46.87,20231212,3100,42.42,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,101228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,-70,5,-1.54,2164097935,472966,37.81,4640,4700,4455,5900,3180,4540,4575.60,0.71,0,-29795,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1276,447.00,3.15,12,1.66,10.00,1419.00,8310,20231212,-46.21,3100,20240805,44.19,7140,-37.39,20240328,3100,44.19,20240805,8310,-46.21,20231212,3100,44.19,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240930,091133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,30,2,0.66,1122515120,242896,19.42,4640,4700,4540,5900,3180,4540,4621.42,0.71,0,-29300,4773,4656,4578,4461,4383,4617,4422,29,1360,100,3170,5,1,28543492,1304,457.00,3.22,12,0.85,10.00,1419.00,8310,20231212,-45.01,3100,20240805,47.42,7140,-35.99,20240328,3100,47.42,20240805,8310,-45.01,20231212,3100,47.42,20240805,3.59,N,356680,100,28 억,,202341,N,N,0,N,00,N
|
|
20240927,161233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4540,-115,5,-2.47,5667676410,1230605,9.38,4605,4695,4500,6050,3260,4655,4605.90,0.36,0,100703,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1296,454.00,3.20,12,4.31,10.00,1419.00,8310,20231212,-45.37,3100,20240805,46.45,7140,-36.41,20240328,3100,46.45,20240805,8310,-45.37,20231212,3100,46.45,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,151237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4565,-90,5,-1.93,5446577815,1181962,9.01,4605,4695,4500,6050,3260,4655,4608.06,0.36,0,95021,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1303,456.50,3.22,12,4.14,10.00,1419.00,8310,20231212,-45.07,3100,20240805,47.26,7140,-36.06,20240328,3100,47.26,20240805,8310,-45.07,20231212,3100,47.26,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,141247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,-50,5,-1.07,4346521495,939746,7.16,4605,4695,4570,6050,3260,4655,4625.19,0.36,0,90823,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1314,460.50,3.25,12,3.29,10.00,1419.00,8310,20231212,-44.58,3100,20240805,48.55,7140,-35.50,20240328,3100,48.55,20240805,8310,-44.58,20231212,3100,48.55,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,131230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-30,5,-0.64,3853630920,832578,6.35,4605,4695,4570,6050,3260,4655,4628.53,0.36,0,101489,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1320,462.50,3.26,12,2.92,10.00,1419.00,8310,20231212,-44.34,3100,20240805,49.19,7140,-35.22,20240328,3100,49.19,20240805,8310,-44.34,20231212,3100,49.19,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,121230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-20,5,-0.43,3661235965,790956,6.03,4605,4695,4570,6050,3260,4655,4628.86,0.36,0,89168,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1323,463.50,3.27,12,2.77,10.00,1419.00,8310,20231212,-44.22,3100,20240805,49.52,7140,-35.08,20240328,3100,49.52,20240805,8310,-44.22,20231212,3100,49.52,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,111233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,0,3,0.00,3390491310,732561,5.58,4605,4695,4570,6050,3260,4655,4628.25,0.36,0,79103,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1329,465.50,3.28,12,2.57,10.00,1419.00,8310,20231212,-43.98,3100,20240805,50.16,7140,-34.80,20240328,3100,50.16,20240805,8310,-43.98,20231212,3100,50.16,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,101231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4615,-40,5,-0.86,2824233145,610034,4.65,4605,4695,4570,6050,3260,4655,4629.61,0.36,0,55020,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1317,461.50,3.25,12,2.14,10.00,1419.00,8310,20231212,-44.46,3100,20240805,48.87,7140,-35.36,20240328,3100,48.87,20240805,8310,-44.46,20231212,3100,48.87,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240927,091235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-30,5,-0.64,1045940135,227653,1.73,4605,4640,4570,6050,3260,4655,4594.30,0.36,0,40446,5491,5072,4591,4172,3691,5282,4382,29,1395,100,3250,5,1,28543492,1320,462.50,3.26,12,0.80,10.00,1419.00,8310,20231212,-44.34,3100,20240805,49.19,7140,-35.22,20240328,3100,49.19,20240805,8310,-44.34,20231212,3100,49.19,20240805,3.50,N,356680,100,28 억,,101447,N,N,0,N,00,N
|
|
20240926,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,475,2,11.36,61571894835,13026810,5099.07,4200,5010,4110,5430,2930,4180,4726.64,0.22,0,43853,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1329,465.50,3.28,12,45.64,10.00,1419.00,8310,20231212,-43.98,3100,20240805,50.16,7140,-34.80,20240328,3100,50.16,20240805,8310,-43.98,20231212,3100,50.16,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,151219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,475,2,11.36,60510974825,12798907,5009.87,4200,5010,4110,5430,2930,4180,4727.82,0.22,0,43634,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1329,465.50,3.28,12,44.84,10.00,1419.00,8310,20231212,-43.98,3100,20240805,50.16,7140,-34.80,20240328,3100,50.16,20240805,8310,-43.98,20231212,3100,50.16,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,680,2,16.27,48019122735,10146592,3971.67,4200,5010,4110,5430,2930,4180,4732.54,0.22,0,-49352,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1387,486.00,3.42,12,35.55,10.00,1419.00,8310,20231212,-41.52,3100,20240805,56.77,7140,-31.93,20240328,3100,56.77,20240805,8310,-41.52,20231212,3100,56.77,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,131213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,315,2,7.54,10991469495,2473496,968.20,4200,4620,4110,5430,2930,4180,4443.70,0.22,0,-36346,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1283,449.50,3.17,12,8.67,10.00,1419.00,8310,20231212,-45.91,3100,20240805,45.00,7140,-37.04,20240328,3100,45.00,20240805,8310,-45.91,20231212,3100,45.00,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,121225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,195,2,4.67,5035751655,1147959,449.34,4200,4540,4110,5430,2930,4180,4386.70,0.22,0,-49262,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1249,437.50,3.08,12,4.02,10.00,1419.00,8310,20231212,-47.35,3100,20240805,41.13,7140,-38.73,20240328,3100,41.13,20240805,8310,-47.35,20231212,3100,41.13,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,111224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-45,5,-1.08,489309035,118315,46.31,4200,4200,4110,5430,2930,4180,4135.65,0.22,0,3852,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1180,413.50,2.91,12,0.41,10.00,1419.00,8310,20231212,-50.24,3100,20240805,33.39,7140,-42.09,20240328,3100,33.39,20240805,8310,-50.24,20231212,3100,33.39,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,101228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-45,5,-1.08,393707085,95255,37.29,4200,4200,4110,5430,2930,4180,4133.19,0.22,0,4469,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1180,413.50,2.91,12,0.33,10.00,1419.00,8310,20231212,-50.24,3100,20240805,33.39,7140,-42.09,20240328,3100,33.39,20240805,8310,-50.24,20231212,3100,33.39,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240926,091224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4190,10,2,0.24,47280865,11304,4.42,4200,4200,4150,5430,2930,4180,4182.67,0.22,0,-1730,4363,4271,4203,4111,4043,4237,4077,29,1250,100,2920,5,1,28543492,1196,419.00,2.95,12,0.04,10.00,1419.00,8310,20231212,-49.58,3100,20240805,35.16,7140,-41.32,20240328,3100,35.16,20240805,8310,-49.58,20231212,3100,35.16,20240805,3.44,N,356680,100,28 억,,61779,N,N,0,N,00,N
|
|
20240925,161208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-15,5,-0.36,1075260965,254192,53.44,4195,4295,4135,5450,2940,4195,4230.16,0.22,0,-460,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1193,418.00,2.95,12,0.89,10.00,1419.00,8310,20231212,-49.70,3100,20240805,34.84,7140,-41.46,20240328,3100,34.84,20240805,8310,-49.70,20231212,3100,34.84,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,151220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-15,5,-0.36,1007197515,237934,50.02,4195,4295,4135,5450,2940,4195,4233.10,0.22,0,3926,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1193,418.00,2.95,12,0.83,10.00,1419.00,8310,20231212,-49.70,3100,20240805,34.84,7140,-41.46,20240328,3100,34.84,20240805,8310,-49.70,20231212,3100,34.84,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,141221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,25,2,0.60,788130450,185466,38.99,4195,4295,4175,5450,2940,4195,4249.46,0.22,0,17780,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1205,422.00,2.97,12,0.65,10.00,1419.00,8310,20231212,-49.22,3100,20240805,36.13,7140,-40.90,20240328,3100,36.13,20240805,8310,-49.22,20231212,3100,36.13,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,131213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4250,55,2,1.31,707917995,166499,35.01,4195,4295,4175,5450,2940,4195,4251.79,0.22,0,19929,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1213,425.00,3.00,12,0.58,10.00,1419.00,8310,20231212,-48.86,3100,20240805,37.10,7140,-40.48,20240328,3100,37.10,20240805,8310,-48.86,20231212,3100,37.10,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,121221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4240,45,2,1.07,650977465,153058,32.18,4195,4295,4175,5450,2940,4195,4253.14,0.22,0,21364,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1210,424.00,2.99,12,0.54,10.00,1419.00,8310,20231212,-48.98,3100,20240805,36.77,7140,-40.62,20240328,3100,36.77,20240805,8310,-48.98,20231212,3100,36.77,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,111217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,65,2,1.55,563352070,132419,27.84,4195,4295,4175,5450,2940,4195,4254.31,0.22,0,21647,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1216,426.00,3.00,12,0.46,10.00,1419.00,8310,20231212,-48.74,3100,20240805,37.42,7140,-40.34,20240328,3100,37.42,20240805,8310,-48.74,20231212,3100,37.42,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,101214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,80,2,1.91,476898575,112142,23.58,4195,4295,4175,5450,2940,4195,4252.63,0.22,0,20428,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1220,427.50,3.01,12,0.39,10.00,1419.00,8310,20231212,-48.56,3100,20240805,37.90,7140,-40.13,20240328,3100,37.90,20240805,8310,-48.56,20231212,3100,37.90,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240925,091227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,15,2,0.36,79656970,18928,3.98,4195,4270,4175,5450,2940,4195,4208.42,0.22,0,391,4515,4355,4265,4105,4015,4310,4060,29,1255,100,2930,5,1,28543492,1202,421.00,2.97,12,0.07,10.00,1419.00,8310,20231212,-49.34,3100,20240805,35.81,7140,-41.04,20240328,3100,35.81,20240805,8310,-49.34,20231212,3100,35.81,20240805,3.49,N,356680,100,28 억,,62014,N,N,0,N,00,N
|
|
20240924,161210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,25,2,0.60,2006018845,468969,213.48,4330,4425,4175,5420,2920,4170,4277.73,0.30,0,-26120,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1197,419.50,2.96,12,1.64,10.00,1419.00,8310,20231212,-49.52,3100,20240805,35.32,7140,-41.25,20240328,3100,35.32,20240805,8310,-49.52,20231212,3100,35.32,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,15,2,0.36,1924890950,449618,204.67,4330,4425,4180,5420,2920,4170,4281.17,0.30,0,-27120,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1195,418.50,2.95,12,1.58,10.00,1419.00,8310,20231212,-49.64,3100,20240805,35.00,7140,-41.39,20240328,3100,35.00,20240805,8310,-49.64,20231212,3100,35.00,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,35,2,0.84,1749923065,407919,185.69,4330,4425,4180,5420,2920,4170,4289.88,0.30,0,-32011,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1200,420.50,2.96,12,1.43,10.00,1419.00,8310,20231212,-49.40,3100,20240805,35.65,7140,-41.11,20240328,3100,35.65,20240805,8310,-49.40,20231212,3100,35.65,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,131211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4190,20,2,0.48,1646436070,383278,174.47,4330,4425,4185,5420,2920,4170,4295.67,0.30,0,-32577,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1196,419.00,2.95,12,1.34,10.00,1419.00,8310,20231212,-49.58,3100,20240805,35.16,7140,-41.32,20240328,3100,35.16,20240805,8310,-49.58,20231212,3100,35.16,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4225,55,2,1.32,1491265930,346329,157.65,4330,4425,4200,5420,2920,4170,4305.92,0.30,0,-16843,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1206,422.50,2.98,12,1.21,10.00,1419.00,8310,20231212,-49.16,3100,20240805,36.29,7140,-40.83,20240328,3100,36.29,20240805,8310,-49.16,20231212,3100,36.29,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,111213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,50,2,1.20,1447214335,335887,152.90,4330,4425,4200,5420,2920,4170,4308.63,0.30,0,-15530,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1205,422.00,2.97,12,1.18,10.00,1419.00,8310,20231212,-49.22,3100,20240805,36.13,7140,-40.90,20240328,3100,36.13,20240805,8310,-49.22,20231212,3100,36.13,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,101211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4215,45,2,1.08,1350795135,313012,142.48,4330,4425,4200,5420,2920,4170,4315.47,0.30,0,-9690,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1203,421.50,2.97,12,1.10,10.00,1419.00,8310,20231212,-49.28,3100,20240805,35.97,7140,-40.97,20240328,3100,35.97,20240805,8310,-49.28,20231212,3100,35.97,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240924,091214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,130,2,3.12,906145255,208063,94.71,4330,4425,4285,5420,2920,4170,4355.15,0.30,0,10208,4303,4236,4183,4116,4063,4210,4090,29,1250,100,2910,5,1,28543492,1227,430.00,3.03,12,0.73,10.00,1419.00,8310,20231212,-48.26,3100,20240805,38.71,7140,-39.78,20240328,3100,38.71,20240805,8310,-48.26,20231212,3100,38.71,20240805,3.35,N,356680,100,28 억,,86178,N,N,0,N,00,N
|
|
20240923,161205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,-40,5,-0.95,845652740,202519,42.79,4210,4250,4130,5470,2950,4210,4175.75,0.32,0,-6199,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1190,417.00,2.94,12,0.71,10.00,1419.00,8310,20231212,-49.82,3100,20240805,34.52,7140,-41.60,20240328,3100,34.52,20240805,8310,-49.82,20231212,3100,34.52,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,-35,5,-0.83,782754685,187428,39.60,4210,4250,4130,5470,2950,4210,4176.30,0.32,0,-5338,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1192,417.50,2.94,12,0.66,10.00,1419.00,8310,20231212,-49.76,3100,20240805,34.68,7140,-41.53,20240328,3100,34.68,20240805,8310,-49.76,20231212,3100,34.68,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,-5,5,-0.12,618000280,147926,31.26,4210,4250,4130,5470,2950,4210,4177.77,0.32,0,-2679,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1200,420.50,2.96,12,0.52,10.00,1419.00,8310,20231212,-49.40,3100,20240805,35.65,7140,-41.11,20240328,3100,35.65,20240805,8310,-49.40,20231212,3100,35.65,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,131211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4215,5,2,0.12,554360555,132755,28.05,4210,4250,4130,5470,2950,4210,4175.82,0.32,0,3768,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1203,421.50,2.97,12,0.47,10.00,1419.00,8310,20231212,-49.28,3100,20240805,35.97,7140,-40.97,20240328,3100,35.97,20240805,8310,-49.28,20231212,3100,35.97,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,121213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,10,2,0.24,467657920,112139,23.70,4210,4250,4130,5470,2950,4210,4170.34,0.32,0,9613,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1205,422.00,2.97,12,0.39,10.00,1419.00,8310,20231212,-49.22,3100,20240805,36.13,7140,-40.90,20240328,3100,36.13,20240805,8310,-49.22,20231212,3100,36.13,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,111210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4190,-20,5,-0.48,361982895,86945,18.37,4210,4250,4130,5470,2950,4210,4163.35,0.32,0,6884,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1196,419.00,2.95,12,0.30,10.00,1419.00,8310,20231212,-49.58,3100,20240805,35.16,7140,-41.32,20240328,3100,35.16,20240805,8310,-49.58,20231212,3100,35.16,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,101209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,-50,5,-1.19,252629105,60734,12.83,4210,4250,4130,5470,2950,4210,4159.60,0.32,0,-714,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1187,416.00,2.93,12,0.21,10.00,1419.00,8310,20231212,-49.94,3100,20240805,34.19,7140,-41.74,20240328,3100,34.19,20240805,8310,-49.94,20231212,3100,34.19,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240923,091211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,-50,5,-1.19,67469155,16155,3.41,4210,4250,4160,5470,2950,4210,4176.36,0.32,0,-3786,4623,4416,4313,4106,4003,4365,4055,29,1260,100,2940,5,1,28543492,1187,416.00,2.93,12,0.06,10.00,1419.00,8310,20231212,-49.94,3100,20240805,34.19,7140,-41.74,20240328,3100,34.19,20240805,8310,-49.94,20231212,3100,34.19,20240805,3.37,N,356680,100,28 억,,92122,N,N,0,N,00,N
|
|
20240913,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,-70,5,-1.58,5202705445,1143384,272.26,4600,4700,4360,5750,3105,4430,4550.44,0.58,0,-44312,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1244,436.00,3.07,12,4.01,10.00,1419.00,8310,20231212,-47.53,3100,20240805,40.65,7140,-38.94,20240328,3100,40.65,20240805,8310,-47.53,20231212,3100,40.65,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,151121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,-45,5,-1.02,5007819570,1098765,261.63,4600,4700,4380,5750,3105,4430,4557.68,0.58,0,-28591,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1252,438.50,3.09,12,3.85,10.00,1419.00,8310,20231212,-47.23,3100,20240805,41.45,7140,-38.59,20240328,3100,41.45,20240805,8310,-47.23,20231212,3100,41.45,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,141121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,20,2,0.45,4548524085,994780,236.87,4600,4700,4410,5750,3105,4430,4572.39,0.58,0,-9567,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1270,445.00,3.14,12,3.49,10.00,1419.00,8310,20231212,-46.45,3100,20240805,43.55,7140,-37.68,20240328,3100,43.55,20240805,8310,-46.45,20231212,3100,43.55,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,131114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,30,2,0.68,4158773250,907233,216.02,4600,4700,4415,5750,3105,4430,4584.02,0.58,0,4674,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1273,446.00,3.14,12,3.18,10.00,1419.00,8310,20231212,-46.33,3100,20240805,43.87,7140,-37.54,20240328,3100,43.87,20240805,8310,-46.33,20231212,3100,43.87,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,121117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,5,2,0.11,4067165825,886681,211.13,4600,4700,4415,5750,3105,4430,4586.96,0.58,0,11750,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1266,443.50,3.13,12,3.11,10.00,1419.00,8310,20231212,-46.63,3100,20240805,43.06,7140,-37.89,20240328,3100,43.06,20240805,8310,-46.63,20231212,3100,43.06,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,111120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,60,2,1.35,3615530300,785197,186.97,4600,4700,4475,5750,3105,4430,4604.62,0.58,0,25623,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1282,449.00,3.16,12,2.75,10.00,1419.00,8310,20231212,-45.97,3100,20240805,44.84,7140,-37.11,20240328,3100,44.84,20240805,8310,-45.97,20231212,3100,44.84,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,101121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,90,2,2.03,3311104915,717450,170.83,4600,4700,4505,5750,3105,4430,4615.10,0.58,0,39932,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1290,452.00,3.19,12,2.51,10.00,1419.00,8310,20231212,-45.61,3100,20240805,45.81,7140,-36.69,20240328,3100,45.81,20240805,8310,-45.61,20231212,3100,45.81,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240913,091125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,230,2,5.19,1814643390,392659,93.50,4600,4690,4525,5750,3105,4430,4621.43,0.58,0,59639,4580,4505,4450,4375,4320,4542,4412,29,1320,100,3100,5,1,28543492,1330,466.00,3.28,12,1.38,10.00,1419.00,8310,20231212,-43.92,3100,20240805,50.32,7140,-34.73,20240328,3100,50.32,20240805,8310,-43.92,20231212,3100,50.32,20240805,3.29,N,356680,100,28 억,,165091,N,N,0,N,00,N
|
|
20240912,161100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,30,2,0.68,1616172875,363115,16.21,4415,4525,4395,5720,3080,4400,4450.99,0.42,0,45329,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1264,443.00,3.12,12,1.27,10.00,1419.00,8310,20231212,-46.69,3100,20240805,42.90,7140,-37.96,20240328,3100,42.90,20240805,8310,-46.69,20231212,3100,42.90,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,151115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,30,2,0.68,1525863930,342691,15.30,4415,4525,4395,5720,3080,4400,4452.71,0.42,0,40712,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1264,443.00,3.12,12,1.20,10.00,1419.00,8310,20231212,-46.69,3100,20240805,42.90,7140,-37.96,20240328,3100,42.90,20240805,8310,-46.69,20231212,3100,42.90,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,141121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,25,2,0.57,1369673645,307400,13.73,4415,4525,4395,5720,3080,4400,4455.81,0.42,0,42675,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1263,442.50,3.12,12,1.08,10.00,1419.00,8310,20231212,-46.75,3100,20240805,42.74,7140,-38.03,20240328,3100,42.74,20240805,8310,-46.75,20231212,3100,42.74,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,131110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,35,2,0.80,1272081350,285408,12.74,4415,4525,4395,5720,3080,4400,4457.22,0.42,0,37073,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1266,443.50,3.13,12,1.00,10.00,1419.00,8310,20231212,-46.63,3100,20240805,43.06,7140,-37.89,20240328,3100,43.06,20240805,8310,-46.63,20231212,3100,43.06,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,121108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,50,2,1.14,1203330785,269916,12.05,4415,4525,4395,5720,3080,4400,4458.33,0.42,0,36130,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1270,445.00,3.14,12,0.95,10.00,1419.00,8310,20231212,-46.45,3100,20240805,43.55,7140,-37.68,20240328,3100,43.55,20240805,8310,-46.45,20231212,3100,43.55,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,111107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,50,2,1.14,1151065680,258178,11.53,4415,4525,4395,5720,3080,4400,4458.59,0.42,0,35894,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1270,445.00,3.14,12,0.90,10.00,1419.00,8310,20231212,-46.45,3100,20240805,43.55,7140,-37.68,20240328,3100,43.55,20240805,8310,-46.45,20231212,3100,43.55,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,101110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,55,2,1.25,887751100,198646,8.87,4415,4525,4400,5720,3080,4400,4469.28,0.42,0,39661,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1272,445.50,3.14,12,0.70,10.00,1419.00,8310,20231212,-46.39,3100,20240805,43.71,7140,-37.61,20240328,3100,43.71,20240805,8310,-46.39,20231212,3100,43.71,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240912,091110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,110,2,2.50,362259765,81654,3.65,4415,4510,4400,5720,3080,4400,4436.87,0.42,0,24251,5113,4756,4533,4176,3953,4645,4065,29,1320,100,3080,5,1,28543492,1287,451.00,3.18,12,0.29,10.00,1419.00,8310,20231212,-45.73,3100,20240805,45.48,7140,-36.83,20240328,3100,45.48,20240805,8310,-45.73,20231212,3100,45.48,20240805,3.40,N,356680,100,28 억,,119291,N,N,0,N,00,N
|
|
20240911,161049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-55,5,-1.23,10105751645,2203654,262.55,4500,4890,4310,5790,3120,4455,4586.12,0.82,0,-114177,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1256,440.00,3.10,12,7.72,10.00,1419.00,8310,20231212,-47.05,3100,20240805,41.94,7140,-38.38,20240328,3100,41.94,20240805,8310,-47.05,20231212,3100,41.94,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,151054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,-95,5,-2.13,9865069275,2148811,256.02,4500,4890,4310,5790,3120,4455,4590.94,0.82,0,-131823,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1244,436.00,3.07,12,7.53,10.00,1419.00,8310,20231212,-47.53,3100,20240805,40.65,7140,-38.94,20240328,3100,40.65,20240805,8310,-47.53,20231212,3100,40.65,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,141057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,-75,5,-1.68,9616374765,2091476,249.19,4500,4890,4310,5790,3120,4455,4597.89,0.82,0,-143406,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1250,438.00,3.09,12,7.33,10.00,1419.00,8310,20231212,-47.29,3100,20240805,41.29,7140,-38.66,20240328,3100,41.29,20240805,8310,-47.29,20231212,3100,41.29,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,131052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,-20,5,-0.45,8998629895,1949605,232.28,4500,4890,4380,5790,3120,4455,4615.62,0.82,0,-155694,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1266,443.50,3.13,12,6.83,10.00,1419.00,8310,20231212,-46.63,3100,20240805,43.06,7140,-37.89,20240328,3100,43.06,20240805,8310,-46.63,20231212,3100,43.06,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,121056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,-25,5,-0.56,8803868005,1905503,227.03,4500,4890,4380,5790,3120,4455,4620.23,0.82,0,-145864,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1264,443.00,3.12,12,6.68,10.00,1419.00,8310,20231212,-46.69,3100,20240805,42.90,7140,-37.96,20240328,3100,42.90,20240805,8310,-46.69,20231212,3100,42.90,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,111046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,-30,5,-0.67,8386728960,1810762,215.74,4500,4890,4405,5790,3120,4455,4631.60,0.82,0,-139878,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1263,442.50,3.12,12,6.34,10.00,1419.00,8310,20231212,-46.75,3100,20240805,42.74,7140,-38.03,20240328,3100,42.74,20240805,8310,-46.75,20231212,3100,42.74,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,101041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,40,2,0.90,2289349685,504203,60.07,4500,4620,4450,5790,3120,4455,4540.53,0.82,0,-80397,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1283,449.50,3.17,12,1.77,10.00,1419.00,8310,20231212,-45.91,3100,20240805,45.00,7140,-37.04,20240328,3100,45.00,20240805,8310,-45.91,20231212,3100,45.00,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240911,091059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,120,2,2.69,746159175,165231,19.69,4500,4575,4450,5790,3120,4455,4515.85,0.82,0,-20965,4751,4602,4521,4372,4291,4562,4332,29,1335,100,3110,5,1,28543492,1306,457.50,3.22,12,0.58,10.00,1419.00,8310,20231212,-44.95,3100,20240805,47.58,7140,-35.92,20240328,3100,47.58,20240805,8310,-44.95,20231212,3100,47.58,20240805,3.28,N,356680,100,28 억,,233866,N,N,0,N,00,N
|
|
20240910,161044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-180,5,-3.88,3567344510,785145,29.11,4560,4670,4440,6020,3245,4635,4543.66,0.66,0,44767,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1272,445.50,3.14,12,2.75,10.00,1419.00,8310,20231212,-46.39,3100,20240805,43.71,7140,-37.61,20240328,3100,43.71,20240805,8310,-46.39,20231212,3100,43.71,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,151056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,-175,5,-3.78,3388475955,745142,27.62,4560,4670,4440,6020,3245,4635,4547.38,0.66,0,42920,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1273,446.00,3.14,12,2.61,10.00,1419.00,8310,20231212,-46.33,3100,20240805,43.87,7140,-37.54,20240328,3100,43.87,20240805,8310,-46.33,20231212,3100,43.87,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,-140,5,-3.02,3009512040,660488,24.48,4560,4670,4440,6020,3245,4635,4556.46,0.66,0,26978,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1283,449.50,3.17,12,2.31,10.00,1419.00,8310,20231212,-45.91,3100,20240805,45.00,7140,-37.04,20240328,3100,45.00,20240805,8310,-45.91,20231212,3100,45.00,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,131048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,-165,5,-3.56,2723308110,596457,22.11,4560,4670,4445,6020,3245,4635,4565.77,0.66,0,20061,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1276,447.00,3.15,12,2.09,10.00,1419.00,8310,20231212,-46.21,3100,20240805,44.19,7140,-37.39,20240328,3100,44.19,20240805,8310,-46.21,20231212,3100,44.19,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,121047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,-145,5,-3.13,2397770220,523634,19.41,4560,4670,4480,6020,3245,4635,4579.06,0.66,0,5026,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1282,449.00,3.16,12,1.83,10.00,1419.00,8310,20231212,-45.97,3100,20240805,44.84,7140,-37.11,20240328,3100,44.84,20240805,8310,-45.97,20231212,3100,44.84,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,111044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-105,5,-2.27,2058017760,448190,16.61,4560,4670,4510,6020,3245,4635,4591.81,0.66,0,12889,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1293,453.00,3.19,12,1.57,10.00,1419.00,8310,20231212,-45.49,3100,20240805,46.13,7140,-36.55,20240328,3100,46.13,20240805,8310,-45.49,20231212,3100,46.13,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,101049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,-15,5,-0.32,1673513375,364124,13.50,4560,4670,4510,6020,3245,4635,4595.96,0.66,0,32859,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1319,462.00,3.26,12,1.28,10.00,1419.00,8310,20231212,-44.40,3100,20240805,49.03,7140,-35.29,20240328,3100,49.03,20240805,8310,-44.40,20231212,3100,49.03,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240910,091046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,-15,5,-0.32,823803125,180153,6.68,4560,4625,4510,6020,3245,4635,4572.68,0.66,0,10695,5171,4902,4681,4412,4191,4792,4302,29,1385,100,3240,5,1,28543492,1319,462.00,3.26,12,0.63,10.00,1419.00,8310,20231212,-44.40,3100,20240805,49.03,7140,-35.29,20240328,3100,49.03,20240805,8310,-44.40,20231212,3100,49.03,20240805,3.20,N,356680,100,28 억,,189172,N,N,0,N,00,N
|
|
20240909,161026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,40,2,0.87,12346332160,2616171,62.19,4735,4950,4460,5970,3220,4595,4719.46,0.56,0,24406,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1323,463.50,3.27,12,9.17,10.00,1419.00,8310,20231212,-44.22,3100,20240805,49.52,7140,-35.08,20240328,3100,49.52,20240805,8310,-44.22,20231212,3100,49.52,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,151038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,45,2,0.98,11840121600,2507128,59.60,4735,4950,4460,5970,3220,4595,4722.68,0.56,0,-3991,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1324,464.00,3.27,12,8.78,10.00,1419.00,8310,20231212,-44.16,3100,20240805,49.68,7140,-35.01,20240328,3100,49.68,20240805,8310,-44.16,20231212,3100,49.68,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,141039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,60,2,1.31,10847348255,2293027,54.51,4735,4950,4460,5970,3220,4595,4730.69,0.56,0,-50496,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1329,465.50,3.28,12,8.03,10.00,1419.00,8310,20231212,-43.98,3100,20240805,50.16,7140,-34.80,20240328,3100,50.16,20240805,8310,-43.98,20231212,3100,50.16,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,131035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,35,2,0.76,10496998100,2217339,52.71,4735,4950,4460,5970,3220,4595,4734.17,0.56,0,-75729,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1322,463.00,3.26,12,7.77,10.00,1419.00,8310,20231212,-44.28,3100,20240805,49.35,7140,-35.15,20240328,3100,49.35,20240805,8310,-44.28,20231212,3100,49.35,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,121030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,25,2,0.54,10115545350,2134642,50.74,4735,4950,4460,5970,3220,4595,4738.88,0.56,0,-93246,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1319,462.00,3.26,12,7.48,10.00,1419.00,8310,20231212,-44.40,3100,20240805,49.03,7140,-35.29,20240328,3100,49.03,20240805,8310,-44.40,20231212,3100,49.03,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,111032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,-45,5,-0.98,9079224870,1906081,45.31,4735,4950,4520,5970,3220,4595,4763.46,0.56,0,-129275,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1299,455.00,3.21,12,6.68,10.00,1419.00,8310,20231212,-45.25,3100,20240805,46.77,7140,-36.27,20240328,3100,46.77,20240805,8310,-45.25,20231212,3100,46.77,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,101033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,55,2,1.20,8116605310,1697835,40.36,4735,4950,4585,5970,3220,4595,4780.77,0.56,0,-120007,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1327,465.00,3.28,12,5.95,10.00,1419.00,8310,20231212,-44.04,3100,20240805,50.00,7140,-34.87,20240328,3100,50.00,20240805,8310,-44.04,20231212,3100,50.00,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240909,091028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,195,2,4.24,3624911015,758883,18.04,4735,4880,4685,5970,3220,4595,4777.09,0.56,0,-65438,5381,4987,4756,4362,4131,4872,4247,29,1375,100,3210,5,1,28543492,1367,479.00,3.38,12,2.66,10.00,1419.00,8310,20231212,-42.36,3100,20240805,54.52,7140,-32.91,20240328,3100,54.52,20240805,8310,-42.36,20231212,3100,54.52,20240805,3.39,N,356680,100,28 억,,161152,N,N,0,N,00,N
|
|
20240906,161014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-305,5,-6.22,19630181805,4054115,21.69,4910,5150,4525,6370,3430,4900,4842.31,0.49,0,21457,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1312,459.50,3.24,12,14.20,10.00,1419.00,8310,20231212,-44.71,3100,20240805,48.23,7140,-35.64,20240328,3100,48.23,20240805,8310,-44.71,20231212,3100,48.23,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-275,5,-5.61,19033784740,3924299,21.00,4910,5150,4525,6370,3430,4900,4850.24,0.49,0,-2993,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1320,462.50,3.26,12,13.75,10.00,1419.00,8310,20231212,-44.34,3100,20240805,49.19,7140,-35.22,20240328,3100,49.19,20240805,8310,-44.34,20231212,3100,49.19,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,141040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-255,5,-5.20,18243754400,3753522,20.09,4910,5150,4525,6370,3430,4900,4860.44,0.49,0,-8536,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1326,464.50,3.27,12,13.15,10.00,1419.00,8310,20231212,-44.10,3100,20240805,49.84,7140,-34.94,20240328,3100,49.84,20240805,8310,-44.10,20231212,3100,49.84,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,131032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,-310,5,-6.33,17777339200,3652749,19.55,4910,5150,4525,6370,3430,4900,4866.84,0.49,0,-23857,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1310,459.00,3.23,12,12.80,10.00,1419.00,8310,20231212,-44.77,3100,20240805,48.06,7140,-35.71,20240328,3100,48.06,20240805,8310,-44.77,20231212,3100,48.06,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,121032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-230,5,-4.69,16542066980,3383694,18.11,4910,5150,4625,6370,3430,4900,4888.76,0.49,0,-56536,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1333,467.00,3.29,12,11.85,10.00,1419.00,8310,20231212,-43.80,3100,20240805,50.65,7140,-34.59,20240328,3100,50.65,20240805,8310,-43.80,20231212,3100,50.65,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,111033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,-80,5,-1.63,15040944460,3064673,16.40,4910,5150,4655,6370,3430,4900,4907.85,0.49,0,-58008,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1376,482.00,3.40,12,10.74,10.00,1419.00,8310,20231212,-42.00,3100,20240805,55.48,7140,-32.49,20240328,3100,55.48,20240805,8310,-42.00,20231212,3100,55.48,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,101028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-140,5,-2.86,10445411520,2125962,11.38,4910,5150,4655,6370,3430,4900,4913.26,0.49,0,11679,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1359,476.00,3.35,12,7.45,10.00,1419.00,8310,20231212,-42.72,3100,20240805,53.55,7140,-33.33,20240328,3100,53.55,20240805,8310,-42.72,20231212,3100,53.55,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240906,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,35,2,0.71,5549177670,1105573,5.92,4910,5150,4875,6370,3430,4900,5019.28,0.49,0,-13601,5656,5277,4821,4442,3986,5467,4632,29,1470,100,3430,5,1,28543492,1409,493.50,3.48,12,3.87,10.00,1419.00,8310,20231212,-40.61,3100,20240805,59.19,7140,-30.88,20240328,3100,59.19,20240805,8310,-40.61,20231212,3100,59.19,20240805,3.43,N,356680,100,28 억,,140769,N,N,0,N,00,N
|
|
20240905,161012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,715,2,17.08,90637795680,18556230,2295.85,4585,5200,4365,5440,2930,4185,4884.46,0.76,0,-71767,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1399,490.00,3.45,12,65.01,10.00,1419.00,8310,20231212,-41.03,3100,20240805,58.06,7140,-31.37,20240328,3100,58.06,20240805,8310,-41.03,20231212,3100,58.06,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,715,2,17.08,87155545215,17845526,2207.92,4585,5200,4365,5440,2930,4185,4883.89,0.76,0,-59588,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1399,490.00,3.45,12,62.52,10.00,1419.00,8310,20231212,-41.03,3100,20240805,58.06,7140,-31.37,20240328,3100,58.06,20240805,8310,-41.03,20231212,3100,58.06,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,141024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,425,2,10.16,52911608780,10915983,1350.57,4585,5110,4365,5440,2930,4185,4847.17,0.76,0,-45827,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1316,461.00,3.25,12,38.24,10.00,1419.00,8310,20231212,-44.52,3100,20240805,48.71,7140,-35.43,20240328,3100,48.71,20240805,8310,-44.52,20231212,3100,48.71,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,131025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4725,540,2,12.90,50779585805,10454718,1293.50,4585,5110,4365,5440,2930,4185,4857.10,0.76,0,-57889,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1349,472.50,3.33,12,36.63,10.00,1419.00,8310,20231212,-43.14,3100,20240805,52.42,7140,-33.82,20240328,3100,52.42,20240805,8310,-43.14,20231212,3100,52.42,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,121026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4825,640,2,15.29,47312550560,9719524,1202.54,4585,5110,4365,5440,2930,4185,4867.78,0.76,0,-163191,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1377,482.50,3.40,12,34.05,10.00,1419.00,8310,20231212,-41.94,3100,20240805,55.65,7140,-32.42,20240328,3100,55.65,20240805,8310,-41.94,20231212,3100,55.65,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,111020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,705,2,16.85,44412710575,9119738,1128.33,4585,5110,4365,5440,2930,4185,4869.95,0.76,0,-202493,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1396,489.00,3.45,12,31.95,10.00,1419.00,8310,20231212,-41.16,3100,20240805,57.74,7140,-31.51,20240328,3100,57.74,20240805,8310,-41.16,20231212,3100,57.74,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,101022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,810,2,19.35,25574984110,5339324,660.60,4585,5000,4365,5440,2930,4185,4789.93,0.76,0,-115006,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1426,499.50,3.52,12,18.71,10.00,1419.00,8310,20231212,-39.89,3100,20240805,61.13,7140,-30.04,20240328,3100,61.13,20240805,8310,-39.89,20231212,3100,61.13,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240905,091029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,230,2,5.50,2519020940,561031,69.41,4585,4605,4400,5440,2930,4185,4489.99,0.76,0,-158574,4488,4336,4228,4076,3968,4282,4022,29,1255,100,2920,5,1,28543492,1260,441.50,3.11,12,1.97,10.00,1419.00,8310,20231212,-46.87,3100,20240805,42.42,7140,-38.17,20240328,3100,42.42,20240805,8310,-46.87,20231212,3100,42.42,20240805,3.40,N,356680,100,28 억,,216268,N,N,0,N,00,N
|
|
20240904,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,-300,5,-6.69,2969345535,707278,111.86,4350,4380,4120,5830,3140,4485,4197.27,0.59,0,46348,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1195,418.50,2.95,12,2.48,10.00,1419.00,8310,20231212,-49.64,3100,20240805,35.00,7140,-41.39,20240328,3100,35.00,20240805,8310,-49.64,20231212,3100,35.00,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,151013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,-275,5,-6.13,2853995295,679731,107.50,4350,4380,4120,5830,3140,4485,4197.67,0.59,0,43975,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1202,421.00,2.97,12,2.38,10.00,1419.00,8310,20231212,-49.34,3100,20240805,35.81,7140,-41.04,20240328,3100,35.81,20240805,8310,-49.34,20231212,3100,35.81,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,141016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,-320,5,-7.13,2627218155,625479,98.92,4350,4380,4120,5830,3140,4485,4199.21,0.59,0,27176,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1189,416.50,2.94,12,2.19,10.00,1419.00,8310,20231212,-49.88,3100,20240805,34.35,7140,-41.67,20240328,3100,34.35,20240805,8310,-49.88,20231212,3100,34.35,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,131011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,-300,5,-6.69,2377971360,565805,89.48,4350,4380,4120,5830,3140,4485,4201.58,0.59,0,27856,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1195,418.50,2.95,12,1.98,10.00,1419.00,8310,20231212,-49.64,3100,20240805,35.00,7140,-41.39,20240328,3100,35.00,20240805,8310,-49.64,20231212,3100,35.00,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,121011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,-315,5,-7.02,2172777410,516277,81.65,4350,4380,4120,5830,3140,4485,4207.23,0.59,0,21386,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1190,417.00,2.94,12,1.81,10.00,1419.00,8310,20231212,-49.82,3100,20240805,34.52,7140,-41.60,20240328,3100,34.52,20240805,8310,-49.82,20231212,3100,34.52,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,-320,5,-7.13,1940556990,460640,72.85,4350,4380,4120,5830,3140,4485,4211.28,0.59,0,28056,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1189,416.50,2.94,12,1.61,10.00,1419.00,8310,20231212,-49.88,3100,20240805,34.35,7140,-41.67,20240328,3100,34.35,20240805,8310,-49.88,20231212,3100,34.35,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,101007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,-320,5,-7.13,1374995385,324351,51.30,4350,4380,4140,5830,3140,4485,4237.34,0.59,0,-2284,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1189,416.50,2.94,12,1.14,10.00,1419.00,8310,20231212,-49.88,3100,20240805,34.35,7140,-41.67,20240328,3100,34.35,20240805,8310,-49.88,20231212,3100,34.35,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240904,091014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-175,5,-3.90,423703560,98386,15.56,4350,4380,4250,5830,3140,4485,4301.96,0.59,0,7641,4768,4626,4553,4411,4338,4590,4375,29,1345,100,3130,5,1,28543492,1230,431.00,3.04,12,0.34,10.00,1419.00,8310,20231212,-48.13,3100,20240805,39.03,7140,-39.64,20240328,3100,39.03,20240805,8310,-48.13,20231212,3100,39.03,20240805,3.20,N,356680,100,28 억,,169759,N,N,0,N,00,N
|
|
20240903,160955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4485,-200,5,-4.27,2803813130,615767,25.45,4685,4695,4480,6090,3280,4685,4553.33,0.31,0,81090,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1280,448.50,3.16,12,2.16,10.00,1419.00,8310,20231212,-46.03,3100,20240805,44.68,7140,-37.18,20240328,3100,44.68,20240805,8310,-46.03,20231212,3100,44.68,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4540,-145,5,-3.09,2584331820,566978,23.44,4685,4695,4480,6090,3280,4685,4558.03,0.31,0,73244,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1296,454.00,3.20,12,1.99,10.00,1419.00,8310,20231212,-45.37,3100,20240805,46.45,7140,-36.41,20240328,3100,46.45,20240805,8310,-45.37,20231212,3100,46.45,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,141004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,-175,5,-3.74,2300243940,503968,20.83,4685,4695,4480,6090,3280,4685,4564.22,0.31,0,56862,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1287,451.00,3.18,12,1.77,10.00,1419.00,8310,20231212,-45.73,3100,20240805,45.48,7140,-36.83,20240328,3100,45.48,20240805,8310,-45.73,20231212,3100,45.48,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,131005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-165,5,-3.52,2000684035,437461,18.08,4685,4695,4520,6090,3280,4685,4573.35,0.31,0,51849,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1290,452.00,3.19,12,1.53,10.00,1419.00,8310,20231212,-45.61,3100,20240805,45.81,7140,-36.69,20240328,3100,45.81,20240805,8310,-45.61,20231212,3100,45.81,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4545,-140,5,-2.99,1625825810,354905,14.67,4685,4695,4535,6090,3280,4685,4580.96,0.31,0,39785,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1297,454.50,3.20,12,1.24,10.00,1419.00,8310,20231212,-45.31,3100,20240805,46.61,7140,-36.34,20240328,3100,46.61,20240805,8310,-45.31,20231212,3100,46.61,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,110952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4560,-125,5,-2.67,1453913110,317315,13.12,4685,4695,4535,6090,3280,4685,4581.86,0.31,0,48257,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1302,456.00,3.21,12,1.11,10.00,1419.00,8310,20231212,-45.13,3100,20240805,47.10,7140,-36.13,20240328,3100,47.10,20240805,8310,-45.13,20231212,3100,47.10,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,100951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,-110,5,-2.35,1301291490,283855,11.73,4685,4695,4535,6090,3280,4685,4584.28,0.31,0,41777,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1306,457.50,3.22,12,0.99,10.00,1419.00,8310,20231212,-44.95,3100,20240805,47.58,7140,-35.92,20240328,3100,47.58,20240805,8310,-44.95,20231212,3100,47.58,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240903,090955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,-95,5,-2.03,471654655,102593,4.24,4685,4695,4540,6090,3280,4685,4597.16,0.31,0,9998,5085,4885,4785,4585,4485,4835,4535,29,1405,100,3270,5,1,28543492,1310,459.00,3.23,12,0.36,10.00,1419.00,8310,20231212,-44.77,3100,20240805,48.06,7140,-35.71,20240328,3100,48.06,20240805,8310,-44.77,20231212,3100,48.06,20240805,3.32,N,356680,100,28 억,,88458,N,N,0,N,00,N
|
|
20240902,160944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4685,-120,5,-2.50,11644100095,2394732,27.82,4840,4985,4685,6240,3365,4805,4862.59,0.76,0,-135285,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1337,468.50,3.30,12,8.39,10.00,1419.00,8310,20231212,-43.62,3100,20240805,51.13,7140,-34.38,20240328,3100,51.13,20240805,8310,-43.62,20231212,3100,51.13,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,151000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,-105,5,-2.19,11304289270,2322295,26.98,4840,4985,4700,6240,3365,4805,4867.81,0.76,0,-141240,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1342,470.00,3.31,12,8.14,10.00,1419.00,8310,20231212,-43.44,3100,20240805,51.61,7140,-34.17,20240328,3100,51.61,20240805,8310,-43.44,20231212,3100,51.61,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,140956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,-5,5,-0.10,10504685015,2153797,25.02,4840,4985,4755,6240,3365,4805,4877.39,0.76,0,-152908,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1370,480.00,3.38,12,7.55,10.00,1419.00,8310,20231212,-42.24,3100,20240805,54.84,7140,-32.77,20240328,3100,54.84,20240805,8310,-42.24,20231212,3100,54.84,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,130952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,45,2,0.94,9976275960,2044070,23.75,4840,4985,4755,6240,3365,4805,4880.71,0.76,0,-156491,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1384,485.00,3.42,12,7.16,10.00,1419.00,8310,20231212,-41.64,3100,20240805,56.45,7140,-32.07,20240328,3100,56.45,20240805,8310,-41.64,20231212,3100,56.45,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,120958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,105,2,2.19,5112964490,1054326,12.25,4840,4955,4755,6240,3365,4805,4849.64,0.76,0,-61943,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1401,491.00,3.46,12,3.69,10.00,1419.00,8310,20231212,-40.91,3100,20240805,58.39,7140,-31.23,20240328,3100,58.39,20240805,8310,-40.91,20231212,3100,58.39,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,110946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,50,2,1.04,3435075085,711776,8.27,4840,4910,4755,6240,3365,4805,4826.15,0.76,0,-57720,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1386,485.50,3.42,12,2.49,10.00,1419.00,8310,20231212,-41.58,3100,20240805,56.61,7140,-32.00,20240328,3100,56.61,20240805,8310,-41.58,20231212,3100,56.61,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,100945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4785,-20,5,-0.42,2583550850,534997,6.22,4840,4910,4770,6240,3365,4805,4829.23,0.76,0,-79240,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1366,478.50,3.37,12,1.87,10.00,1419.00,8310,20231212,-42.42,3100,20240805,54.35,7140,-32.98,20240328,3100,54.35,20240805,8310,-42.42,20231212,3100,54.35,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|
|
20240902,090940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4845,40,2,0.83,1338533285,276498,3.21,4840,4910,4770,6240,3365,4805,4841.43,0.76,0,-74420,5408,5106,4728,4426,4048,5257,4577,29,1435,100,3360,5,1,28543492,1383,484.50,3.41,12,0.97,10.00,1419.00,8310,20231212,-41.70,3100,20240805,56.29,7140,-32.14,20240328,3100,56.29,20240805,8310,-41.70,20231212,3100,56.29,20240805,3.33,N,356680,100,28 억,,216572,N,N,0,N,00,N
|