170 lines
72 KiB
CSV
170 lines
72 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
|
|
20241129,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,12863944220,2386369,33.52,5350,5520,5130,6830,3690,5260,5390.81,0.48,0,-84237,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1507,528.00,3.72,12,8.36,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,151335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,30,2,0.57,12557184760,2328329,32.70,5350,5520,5130,6830,3690,5260,5393.23,0.48,0,-81936,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1510,529.00,3.73,12,8.16,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,90,2,1.71,10709275540,1976267,27.76,5350,5520,5290,6830,3690,5260,5418.96,0.48,0,-69594,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1527,535.00,3.77,12,6.92,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,131332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,170,2,3.23,9566432180,1763386,24.77,5350,5520,5290,6830,3690,5260,5425.06,0.48,0,-68070,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1550,543.00,3.83,12,6.18,10.00,1419.00,8310,20231212,-34.66,3100,20240805,75.16,7140,-23.95,20240328,3100,75.16,20240805,8310,-34.66,20231212,3100,75.16,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,121335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5490,230,2,4.37,8330934380,1537064,21.59,5350,5520,5290,6830,3690,5260,5420.06,0.48,0,-67505,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1567,549.00,3.87,12,5.38,10.00,1419.00,8310,20231212,-33.94,3100,20240805,77.10,7140,-23.11,20240328,3100,77.10,20240805,8310,-33.94,20231212,3100,77.10,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,111337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,140,2,2.66,6856965330,1267260,17.80,5350,5520,5290,6830,3690,5260,5410.89,0.48,0,-58360,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1541,540.00,3.81,12,4.44,10.00,1419.00,8310,20231212,-35.02,3100,20240805,74.19,7140,-24.37,20240328,3100,74.19,20240805,8310,-35.02,20231212,3100,74.19,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,101329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,90,2,1.71,5826632450,1076185,15.11,5350,5520,5290,6830,3690,5260,5414.19,0.48,0,-43098,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1527,535.00,3.77,12,3.77,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241129,091334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,130,2,2.47,2273155590,420516,5.91,5350,5460,5320,6830,3690,5260,5405.72,0.48,0,-29401,6000,5630,5440,5070,4880,5535,4975,29,1570,100,3260,10,1,28543492,1538,539.00,3.80,12,1.47,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.36,N,356680,100,28 억,,135736,N,N,0,N,00,N
|
|
20241128,161315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,10,2,0.19,39036658650,7069599,711.83,5420,5810,5250,6820,3680,5250,5521.94,1.24,0,-219621,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1501,526.00,3.71,12,24.77,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,151340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,30,2,0.57,38261256730,6922465,697.01,5420,5810,5250,6820,3680,5250,5527.11,1.24,0,-256314,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1507,528.00,3.72,12,24.25,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,210,2,4.00,33724424390,6078030,611.99,5420,5810,5310,6820,3680,5250,5548.58,1.24,0,-253365,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1558,546.00,3.85,12,21.29,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,131336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,140,2,2.67,16360039080,2993740,301.44,5420,5570,5310,6820,3680,5250,5464.75,1.24,0,-208880,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1538,539.00,3.80,12,10.49,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,121334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5500,250,2,4.76,15489866390,2833692,285.32,5420,5570,5310,6820,3680,5250,5466.32,1.24,0,-202845,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1570,550.00,3.88,12,9.93,10.00,1419.00,8310,20231212,-33.81,3100,20240805,77.42,7140,-22.97,20240328,3100,77.42,20240805,8310,-33.81,20231212,3100,77.42,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,111338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,110,2,2.10,13967674550,2553640,257.12,5420,5570,5350,6820,3680,5250,5469.71,1.24,0,-270894,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1530,536.00,3.78,12,8.95,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,101335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,190,2,3.62,12544246230,2289837,230.56,5420,5570,5350,6820,3680,5250,5478.23,1.24,0,-269042,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1553,544.00,3.83,12,8.02,10.00,1419.00,8310,20231212,-34.54,3100,20240805,75.48,7140,-23.81,20240328,3100,75.48,20240805,8310,-34.54,20231212,3100,75.48,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241128,091334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,150,2,2.86,7495782430,1370012,137.94,5420,5570,5350,6820,3680,5250,5471.33,1.24,0,-209503,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1541,540.00,3.81,12,4.80,10.00,1419.00,8310,20231212,-35.02,3100,20240805,74.19,7140,-24.37,20240328,3100,74.19,20240805,8310,-35.02,20231212,3100,74.19,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
|
|
20241127,161300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,-140,5,-2.60,3648770490,689975,39.53,5310,5370,5230,7000,3780,5390,5287.34,1.19,0,15381,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1499,525.00,3.70,12,2.42,10.00,1419.00,8310,20231212,-36.82,3100,20240805,69.35,7140,-26.47,20240328,3100,69.35,20240805,8310,-36.82,20231212,3100,69.35,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,-120,5,-2.23,3221171690,608826,34.88,5310,5370,5230,7000,3780,5390,5290.32,1.19,0,9745,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1504,527.00,3.71,12,2.13,10.00,1419.00,8310,20231212,-36.58,3100,20240805,70.00,7140,-26.19,20240328,3100,70.00,20240805,8310,-36.58,20231212,3100,70.00,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,141320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,-140,5,-2.60,2821929640,533252,30.55,5310,5370,5230,7000,3780,5390,5291.40,1.19,0,17098,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1499,525.00,3.70,12,1.87,10.00,1419.00,8310,20231212,-36.82,3100,20240805,69.35,7140,-26.47,20240328,3100,69.35,20240805,8310,-36.82,20231212,3100,69.35,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,131316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,-100,5,-1.86,2383756060,450174,25.79,5310,5370,5230,7000,3780,5390,5294.58,1.19,0,27382,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1510,529.00,3.73,12,1.58,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,121330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,-110,5,-2.04,2109174290,398394,22.83,5310,5370,5230,7000,3780,5390,5293.50,1.19,0,30989,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1507,528.00,3.72,12,1.40,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,111324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-130,5,-2.41,1857595590,350719,20.10,5310,5370,5230,7000,3780,5390,5295.77,1.19,0,22061,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1501,526.00,3.71,12,1.23,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,101325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5310,-80,5,-1.48,1533364430,289208,16.57,5310,5370,5230,7000,3780,5390,5301.07,1.19,0,29229,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1516,531.00,3.74,12,1.01,10.00,1419.00,8310,20231212,-36.10,3100,20240805,71.29,7140,-25.63,20240328,3100,71.29,20240805,8310,-36.10,20231212,3100,71.29,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241127,091323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,-150,5,-2.78,621989570,118023,6.76,5310,5320,5230,7000,3780,5390,5267.10,1.19,0,1097,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1496,524.00,3.69,12,0.41,10.00,1419.00,8310,20231212,-36.94,3100,20240805,69.03,7140,-26.61,20240328,3100,69.03,20240805,8310,-36.94,20231212,3100,69.03,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
|
|
20241126,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,40,2,0.75,9220098710,1711348,89.51,5490,5550,5230,6950,3750,5350,5387.61,1.64,0,-129505,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1538,539.00,3.80,12,6.00,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,20,2,0.37,8910910730,1653815,86.50,5490,5550,5230,6950,3750,5350,5388.09,1.64,0,-130281,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1533,537.00,3.78,12,5.79,10.00,1419.00,8310,20231212,-35.38,3100,20240805,73.23,7140,-24.79,20240328,3100,73.23,20240805,8310,-35.38,20231212,3100,73.23,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,141319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,-60,5,-1.12,8039565300,1491473,78.01,5490,5550,5230,6950,3750,5350,5390.35,1.64,0,-146035,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1510,529.00,3.73,12,5.23,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,131311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,-70,5,-1.31,7474953760,1384324,72.40,5490,5550,5280,6950,3750,5350,5399.71,1.64,0,-173744,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1507,528.00,3.72,12,4.85,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,121319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,-20,5,-0.37,7071194740,1308116,68.42,5490,5550,5300,6950,3750,5350,5405.63,1.64,0,-171406,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1521,533.00,3.76,12,4.58,10.00,1419.00,8310,20231212,-35.86,3100,20240805,71.94,7140,-25.35,20240328,3100,71.94,20240805,8310,-35.86,20231212,3100,71.94,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,111323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,20,2,0.37,6535799910,1207779,63.17,5490,5550,5310,6950,3750,5350,5411.42,1.64,0,-153250,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1533,537.00,3.78,12,4.23,10.00,1419.00,8310,20231212,-35.38,3100,20240805,73.23,7140,-24.79,20240328,3100,73.23,20240805,8310,-35.38,20231212,3100,73.23,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,101334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,30,2,0.56,5092232700,939511,49.14,5490,5550,5310,6950,3750,5350,5420.09,1.64,0,-177762,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1536,538.00,3.79,12,3.29,10.00,1419.00,8310,20231212,-35.26,3100,20240805,73.55,7140,-24.65,20240328,3100,73.55,20240805,8310,-35.26,20231212,3100,73.55,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241126,091321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,10,2,0.19,3521233230,647223,33.85,5490,5550,5310,6950,3750,5350,5440.53,1.64,0,-163845,5663,5506,5373,5216,5083,5585,5295,29,1600,100,3310,10,1,28543492,1530,536.00,3.78,12,2.27,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.27,N,356680,100,28 억,,467205,N,N,0,N,00,N
|
|
20241125,161246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,190,2,3.68,9921861810,1845479,35.43,5300,5530,5240,6700,3620,5160,5376.47,1.43,0,59914,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1527,535.00,3.77,12,6.47,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,151313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5320,160,2,3.10,9499846850,1766407,33.91,5300,5530,5240,6700,3620,5160,5378.11,1.43,0,60879,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1519,532.00,3.75,12,6.19,10.00,1419.00,8310,20231212,-35.98,3100,20240805,71.61,7140,-25.49,20240328,3100,71.61,20240805,8310,-35.98,20231212,3100,71.61,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,141309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,130,2,2.52,8763117040,1627206,31.24,5300,5530,5260,6700,3620,5160,5385.43,1.43,0,52555,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1510,529.00,3.73,12,5.70,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,131258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,170,2,3.29,8316330760,1542870,29.62,5300,5530,5260,6700,3620,5160,5390.23,1.43,0,66293,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1521,533.00,3.76,12,5.41,10.00,1419.00,8310,20231212,-35.86,3100,20240805,71.94,7140,-25.35,20240328,3100,71.94,20240805,8310,-35.86,20231212,3100,71.94,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,121314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,190,2,3.68,8085544390,1499531,28.79,5300,5530,5260,6700,3620,5160,5392.11,1.43,0,62118,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1527,535.00,3.77,12,5.25,10.00,1419.00,8310,20231212,-35.62,3100,20240805,72.58,7140,-25.07,20240328,3100,72.58,20240805,8310,-35.62,20231212,3100,72.58,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,111308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5310,150,2,2.91,7575776980,1404088,26.95,5300,5530,5260,6700,3620,5160,5395.58,1.43,0,55252,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1516,531.00,3.74,12,4.92,10.00,1419.00,8310,20231212,-36.10,3100,20240805,71.29,7140,-25.63,20240328,3100,71.29,20240805,8310,-36.10,20231212,3100,71.29,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,101252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,200,2,3.88,6572972010,1216780,23.36,5300,5530,5260,6700,3620,5160,5402.01,1.43,0,68239,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1530,536.00,3.78,12,4.26,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241125,091253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,240,2,4.65,3625972100,673494,12.93,5300,5500,5260,6700,3620,5160,5383.95,1.43,0,34431,5820,5490,5260,4930,4700,5375,4815,29,1540,100,3190,10,1,28543492,1541,540.00,3.81,12,2.36,10.00,1419.00,8310,20231212,-35.02,3100,20240805,74.19,7140,-24.37,20240328,3100,74.19,20240805,8310,-35.02,20231212,3100,74.19,20240805,4.37,N,356680,100,28 억,,407092,N,N,0,N,00,N
|
|
20241122,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,295,2,6.06,27500122350,5165040,161.80,5190,5590,5030,6320,3410,4865,5324.84,0.05,0,395115,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1473,516.00,3.64,12,18.10,10.00,1419.00,8310,20231212,-37.91,3100,20240805,66.45,7140,-27.73,20240328,3100,66.45,20240805,8310,-37.91,20231212,3100,66.45,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,285,2,5.86,26901564560,5048828,158.16,5190,5590,5030,6320,3410,4865,5328.29,0.05,0,393427,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1470,515.00,3.63,12,17.69,10.00,1419.00,8310,20231212,-38.03,3100,20240805,66.13,7140,-27.87,20240328,3100,66.13,20240805,8310,-38.03,20231212,3100,66.13,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,141159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,235,2,4.83,26231998240,4918168,154.06,5190,5590,5030,6320,3410,4865,5333.70,0.05,0,414000,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1456,510.00,3.59,12,17.23,10.00,1419.00,8310,20231212,-38.63,3100,20240805,64.52,7140,-28.57,20240328,3100,64.52,20240805,8310,-38.63,20231212,3100,64.52,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,131154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,215,2,4.42,25712505740,4815687,150.85,5190,5590,5060,6320,3410,4865,5339.33,0.05,0,415792,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1450,508.00,3.58,12,16.87,10.00,1419.00,8310,20231212,-38.87,3100,20240805,63.87,7140,-28.85,20240328,3100,63.87,20240805,8310,-38.87,20231212,3100,63.87,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,121204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,345,2,7.09,23967075350,4476265,140.22,5190,5590,5060,6320,3410,4865,5354.27,0.05,0,417477,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1487,521.00,3.67,12,15.68,10.00,1419.00,8310,20231212,-37.30,3100,20240805,68.06,7140,-27.03,20240328,3100,68.06,20240805,8310,-37.30,20231212,3100,68.06,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,465,2,9.56,22247303800,4149797,130.00,5190,5590,5060,6320,3410,4865,5361.07,0.05,0,404665,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1521,533.00,3.76,12,14.54,10.00,1419.00,8310,20231212,-35.86,3100,20240805,71.94,7140,-25.35,20240328,3100,71.94,20240805,8310,-35.86,20231212,3100,71.94,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,101210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,395,2,8.12,20389768740,3798192,118.98,5190,5590,5060,6320,3410,4865,5368.30,0.05,0,429267,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1501,526.00,3.71,12,13.31,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241122,091201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,295,2,6.06,2902083660,561279,17.58,5190,5300,5060,6320,3410,4865,5170.54,0.05,0,12976,5888,5376,5118,4606,4348,5247,4477,29,1455,100,3010,10,1,28543492,1473,516.00,3.64,12,1.97,10.00,1419.00,8310,20231212,-37.91,3100,20240805,66.45,7140,-27.73,20240328,3100,66.45,20240805,8310,-37.91,20231212,3100,66.45,20240805,4.15,N,356680,100,28 억,,14082,N,N,0,N,00,N
|
|
20241121,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,-205,5,-4.04,16586951605,3158070,218.49,5340,5630,4860,6590,3550,5070,5252.58,0.31,0,-74541,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,5,1,28543492,1389,486.50,3.43,12,11.06,10.00,1419.00,8310,20231212,-41.46,3100,20240805,56.94,7140,-31.86,20240328,3100,56.94,20240805,8310,-41.46,20231212,3100,56.94,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,-175,5,-3.45,16315277780,3102276,214.63,5340,5630,4860,6590,3550,5070,5259.14,0.31,0,-76972,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,5,1,28543492,1397,489.50,3.45,12,10.87,10.00,1419.00,8310,20231212,-41.10,3100,20240805,57.90,7140,-31.44,20240328,3100,57.90,20240805,8310,-41.10,20231212,3100,57.90,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-110,5,-2.17,15493834540,2934751,203.04,5340,5630,4940,6590,3550,5070,5279.44,0.31,0,-83789,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,5,1,28543492,1416,496.00,3.50,12,10.28,10.00,1419.00,8310,20231212,-40.31,3100,20240805,60.00,7140,-30.53,20240328,3100,60.00,20240805,8310,-40.31,20231212,3100,60.00,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-60,5,-1.18,14632040910,2761056,191.02,5340,5630,4995,6590,3550,5070,5299.44,0.31,0,-78919,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1430,501.00,3.53,12,9.67,10.00,1419.00,8310,20231212,-39.71,3100,20240805,61.61,7140,-29.83,20240328,3100,61.61,20240805,8310,-39.71,20231212,3100,61.61,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,40,2,0.79,13870095730,2609546,180.54,5340,5630,5050,6590,3550,5070,5315.15,0.31,0,-79474,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1459,511.00,3.60,12,9.14,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,111209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,20,2,0.39,13256135830,2488796,172.19,5340,5630,5070,6590,3550,5070,5326.34,0.31,0,-68324,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1453,509.00,3.59,12,8.72,10.00,1419.00,8310,20231212,-38.75,3100,20240805,64.19,7140,-28.71,20240328,3100,64.19,20240805,8310,-38.75,20231212,3100,64.19,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,101207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,130,2,2.56,12248316120,2293487,158.67,5340,5630,5070,6590,3550,5070,5340.49,0.31,0,-68594,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1484,520.00,3.66,12,8.04,10.00,1419.00,8310,20231212,-37.42,3100,20240805,67.74,7140,-27.17,20240328,3100,67.74,20240805,8310,-37.42,20231212,3100,67.74,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241121,091209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,200,2,3.94,8617191500,1592843,110.20,5340,5630,5230,6590,3550,5070,5409.97,0.31,0,-39719,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1504,527.00,3.71,12,5.58,10.00,1419.00,8310,20231212,-36.58,3100,20240805,70.00,7140,-26.19,20240328,3100,70.00,20240805,8310,-36.58,20231212,3100,70.00,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
|
|
20241120,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-160,5,-3.06,7449568360,1429293,80.10,5260,5390,5060,6790,3670,5230,5212.13,0.48,0,-50373,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1447,507.00,3.57,12,5.01,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-100,5,-1.91,7236326380,1387391,77.75,5260,5390,5060,6790,3670,5230,5215.78,0.48,0,-55515,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1464,513.00,3.62,12,4.86,10.00,1419.00,8310,20231212,-38.27,3100,20240805,65.48,7140,-28.15,20240328,3100,65.48,20240805,8310,-38.27,20231212,3100,65.48,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-60,5,-1.15,6839585460,1310129,73.42,5260,5390,5060,6790,3670,5230,5220.54,0.48,0,-51382,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1476,517.00,3.64,12,4.59,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,131215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-150,5,-2.87,5175653680,991204,55.55,5260,5390,5060,6790,3670,5230,5221.58,0.48,0,-23956,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1450,508.00,3.58,12,3.47,10.00,1419.00,8310,20231212,-38.87,3100,20240805,63.87,7140,-28.85,20240328,3100,63.87,20240805,8310,-38.87,20231212,3100,63.87,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-120,5,-2.29,4907869180,938659,52.60,5260,5390,5070,6790,3670,5230,5228.60,0.48,0,-17216,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1459,511.00,3.60,12,3.29,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,111218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-120,5,-2.29,4684775730,895038,50.16,5260,5390,5070,6790,3670,5230,5234.16,0.48,0,-9434,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1459,511.00,3.60,12,3.14,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,101216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-70,5,-1.34,3994427080,760568,42.62,5260,5390,5100,6790,3670,5230,5251.90,0.48,0,-15071,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1473,516.00,3.64,12,2.66,10.00,1419.00,8310,20231212,-37.91,3100,20240805,66.45,7140,-27.73,20240328,3100,66.45,20240805,8310,-37.91,20231212,3100,66.45,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241120,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,30,2,0.57,2398860750,453084,25.39,5260,5390,5170,6790,3670,5230,5294.52,0.48,0,-33199,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1501,526.00,3.71,12,1.59,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
|
|
20241119,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,235,2,4.70,8869261405,1744905,117.86,5000,5230,4920,6490,3500,4995,5082.32,1.12,0,-177465,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1493,523.00,3.69,12,6.11,10.00,1419.00,8310,20231212,-37.06,3100,20240805,68.71,7140,-26.75,20240328,3100,68.71,20240805,8310,-37.06,20231212,3100,68.71,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,175,2,3.50,7928793695,1564186,105.65,5000,5230,4920,6490,3500,4995,5069.53,1.12,0,-156806,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1476,517.00,3.64,12,5.48,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,155,2,3.10,5595045495,1110174,74.99,5000,5230,4920,6490,3500,4995,5040.28,1.12,0,-175577,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1470,515.00,3.63,12,3.89,10.00,1419.00,8310,20231212,-38.03,3100,20240805,66.13,7140,-27.87,20240328,3100,66.13,20240805,8310,-38.03,20231212,3100,66.13,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,25,2,0.50,3522477695,705485,47.65,5000,5080,4920,6490,3500,4995,4992.95,1.12,0,-92956,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1433,502.00,3.54,12,2.47,10.00,1419.00,8310,20231212,-39.59,3100,20240805,61.94,7140,-29.69,20240328,3100,61.94,20240805,8310,-39.59,20231212,3100,61.94,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,121115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-15,5,-0.30,3254186315,651909,44.03,5000,5080,4920,6490,3500,4995,4991.72,1.12,0,-95694,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1421,498.00,3.51,12,2.28,10.00,1419.00,8310,20231212,-40.07,3100,20240805,60.65,7140,-30.25,20240328,3100,60.65,20240805,8310,-40.07,20231212,3100,60.65,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,111127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4955,-40,5,-0.80,3024397625,605690,40.91,5000,5080,4920,6490,3500,4995,4993.28,1.12,0,-103101,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1414,495.50,3.49,12,2.12,10.00,1419.00,8310,20231212,-40.37,3100,20240805,59.84,7140,-30.60,20240328,3100,59.84,20240805,8310,-40.37,20231212,3100,59.84,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,101152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,-5,5,-0.10,2425277775,485872,32.82,5000,5080,4920,6490,3500,4995,4991.51,1.12,0,-81533,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1424,499.00,3.52,12,1.70,10.00,1419.00,8310,20231212,-39.95,3100,20240805,60.97,7140,-30.11,20240328,3100,60.97,20240805,8310,-39.95,20231212,3100,60.97,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241119,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-20,5,-0.40,1239834810,248689,16.80,5000,5080,4920,6490,3500,4995,4985.00,1.12,0,-36269,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1420,497.50,3.51,12,0.87,10.00,1419.00,8310,20231212,-40.13,3100,20240805,60.48,7140,-30.32,20240328,3100,60.48,20240805,8310,-40.13,20231212,3100,60.48,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N
|
|
20241118,161112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,390,2,8.47,7025321110,1436608,108.93,4800,5040,4650,5980,3225,4605,4889.57,0.31,0,233261,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1426,499.50,3.52,12,5.03,10.00,1419.00,8310,20231212,-39.89,3100,20240805,61.13,7140,-30.04,20240328,3100,61.13,20240805,8310,-39.89,20231212,3100,61.13,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,151127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,365,2,7.93,6519339525,1334914,101.22,4800,5040,4650,5980,3225,4605,4883.77,0.31,0,235307,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1419,497.00,3.50,12,4.68,10.00,1419.00,8310,20231212,-40.19,3100,20240805,60.32,7140,-30.39,20240328,3100,60.32,20240805,8310,-40.19,20231212,3100,60.32,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,250,2,5.43,5122027310,1052657,79.81,4800,4960,4650,5980,3225,4605,4865.88,0.31,0,206992,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1386,485.50,3.42,12,3.69,10.00,1419.00,8310,20231212,-41.58,3100,20240805,56.61,7140,-32.00,20240328,3100,56.61,20240805,8310,-41.58,20231212,3100,56.61,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,131120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,285,2,6.19,4839634650,994746,75.42,4800,4960,4650,5980,3225,4605,4865.27,0.31,0,205108,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1396,489.00,3.45,12,3.49,10.00,1419.00,8310,20231212,-41.16,3100,20240805,57.74,7140,-31.51,20240328,3100,57.74,20240805,8310,-41.16,20231212,3100,57.74,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,310,2,6.73,4320532760,888196,67.34,4800,4960,4650,5980,3225,4605,4864.47,0.31,0,176900,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1403,491.50,3.46,12,3.11,10.00,1419.00,8310,20231212,-40.85,3100,20240805,58.55,7140,-31.16,20240328,3100,58.55,20240805,8310,-40.85,20231212,3100,58.55,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,111126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,310,2,6.73,3893776705,801454,60.77,4800,4960,4650,5980,3225,4605,4858.48,0.31,0,162592,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1403,491.50,3.46,12,2.81,10.00,1419.00,8310,20231212,-40.85,3100,20240805,58.55,7140,-31.16,20240328,3100,58.55,20240805,8310,-40.85,20231212,3100,58.55,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,101113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,300,2,6.51,3318628110,684510,51.90,4800,4960,4650,5980,3225,4605,4848.28,0.31,0,143727,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1400,490.50,3.46,12,2.40,10.00,1419.00,8310,20231212,-40.97,3100,20240805,58.23,7140,-31.30,20240328,3100,58.23,20240805,8310,-40.97,20231212,3100,58.23,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241118,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,255,2,5.54,877826025,184694,14.00,4800,4860,4650,5980,3225,4605,4753.09,0.31,0,4674,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1387,486.00,3.42,12,0.65,10.00,1419.00,8310,20231212,-41.52,3100,20240805,56.77,7140,-31.93,20240328,3100,56.77,20240805,8310,-41.52,20231212,3100,56.77,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
|
|
20241115,161201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,-30,5,-0.65,5902244900,1303652,12.23,4635,4845,4345,6020,3245,4635,4526.50,0.58,0,-79240,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1314,460.50,3.25,12,4.57,10.00,1419.00,8310,20231212,-44.58,3100,20240805,48.55,7140,-35.50,20240328,3100,48.55,20240805,8310,-44.58,20231212,3100,48.55,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,151231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-40,5,-0.86,5712102955,1262323,11.85,4635,4845,4345,6020,3245,4635,4524.15,0.58,0,-88972,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1312,459.50,3.24,12,4.42,10.00,1419.00,8310,20231212,-44.71,3100,20240805,48.23,7140,-35.64,20240328,3100,48.23,20240805,8310,-44.71,20231212,3100,48.23,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,-60,5,-1.29,5064962250,1122053,10.53,4635,4845,4345,6020,3245,4635,4512.87,0.58,0,-111609,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1306,457.50,3.22,12,3.93,10.00,1419.00,8310,20231212,-44.95,3100,20240805,47.58,7140,-35.92,20240328,3100,47.58,20240805,8310,-44.95,20231212,3100,47.58,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,131214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,-140,5,-3.02,4792185295,1061487,9.96,4635,4845,4345,6020,3245,4635,4513.40,0.58,0,-119094,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1283,449.50,3.17,12,3.72,10.00,1419.00,8310,20231212,-45.91,3100,20240805,45.00,7140,-37.04,20240328,3100,45.00,20240805,8310,-45.91,20231212,3100,45.00,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,121215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,-255,5,-5.50,4372725765,967414,9.08,4635,4845,4345,6020,3245,4635,4518.76,0.58,0,-135603,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1250,438.00,3.09,12,3.39,10.00,1419.00,8310,20231212,-47.29,3100,20240805,41.29,7140,-38.66,20240328,3100,41.29,20240805,8310,-47.29,20231212,3100,41.29,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,111147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,-280,5,-6.04,3827165310,842365,7.90,4635,4845,4350,6020,3245,4635,4542.20,0.58,0,-138760,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1243,435.50,3.07,12,2.95,10.00,1419.00,8310,20231212,-47.59,3100,20240805,40.48,7140,-39.01,20240328,3100,40.48,20240805,8310,-47.59,20231212,3100,40.48,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,101146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-235,5,-5.07,3081636465,671882,6.31,4635,4845,4360,6020,3245,4635,4585.81,0.58,0,-83718,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1256,440.00,3.10,12,2.35,10.00,1419.00,8310,20231212,-47.05,3100,20240805,41.94,7140,-38.38,20240328,3100,41.94,20240805,8310,-47.05,20231212,3100,41.94,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241115,091055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4480,-155,5,-3.34,1509680250,323051,3.03,4635,4845,4480,6020,3245,4635,4674.48,0.58,0,-41487,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1279,448.00,3.16,12,1.13,10.00,1419.00,8310,20231212,-46.09,3100,20240805,44.52,7140,-37.25,20240328,3100,44.52,20240805,8310,-46.09,20231212,3100,44.52,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
|
|
20241114,161138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,230,2,5.05,53335151620,10363876,1314.16,4990,5400,4730,5910,3185,4550,5146.48,1.07,0,-186840,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,5,1,28543492,1364,478.00,3.37,12,36.31,10.00,1419.00,8310,20231212,-42.48,3100,20240805,54.19,7140,-33.05,20240328,3100,54.19,20240805,8310,-42.48,20231212,3100,54.19,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,151147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,510,2,11.21,49168269030,9521450,1207.34,4990,5400,4900,5910,3185,4550,5164.20,1.07,0,-299105,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,10,1,28543492,1444,506.00,3.57,12,33.36,10.00,1419.00,8310,20231212,-39.11,3100,20240805,63.23,7140,-29.13,20240328,3100,63.23,20240805,8310,-39.11,20231212,3100,63.23,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,570,2,12.53,44287852295,8554893,1084.77,4990,5400,4900,5910,3185,4550,5177.19,1.07,0,-292243,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,10,1,28543492,1461,512.00,3.61,12,29.97,10.00,1419.00,8310,20231212,-38.39,3100,20240805,65.16,7140,-28.29,20240328,3100,65.16,20240805,8310,-38.39,20231212,3100,65.16,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,131139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,630,2,13.85,40004585225,7719759,978.88,4990,5400,4900,5910,3185,4550,5182.42,1.07,0,-284172,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,10,1,28543492,1479,518.00,3.65,12,27.05,10.00,1419.00,8310,20231212,-37.67,3100,20240805,67.10,7140,-27.45,20240328,3100,67.10,20240805,8310,-37.67,20231212,3100,67.10,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,570,2,12.53,35690573415,6883160,872.80,4990,5400,4900,5910,3185,4550,5185.56,1.07,0,-283338,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,10,1,28543492,1461,512.00,3.61,12,24.11,10.00,1419.00,8310,20231212,-38.39,3100,20240805,65.16,7140,-28.29,20240328,3100,65.16,20240805,8310,-38.39,20231212,3100,65.16,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,111137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,670,2,14.73,28652166150,5508236,698.45,4990,5400,4900,5910,3185,4550,5202.16,1.07,0,-299371,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,10,1,28543492,1490,522.00,3.68,12,19.30,10.00,1419.00,8310,20231212,-37.18,3100,20240805,68.39,7140,-26.89,20240328,3100,68.39,20240805,8310,-37.18,20231212,3100,68.39,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,101155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,780,2,17.14,16105572220,3093666,392.28,4990,5400,4900,5910,3185,4550,5206.81,1.07,0,-167915,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,10,1,28543492,1521,533.00,3.76,12,10.84,10.00,1419.00,8310,20231212,-35.86,3100,20240805,71.94,7140,-25.35,20240328,3100,71.94,20240805,8310,-35.86,20231212,3100,71.94,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241114,091130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,0,3,0.00,0,0,0.00,0,0,0,5910,3185,4550,0.00,1.07,0,0,5270,4910,4730,4370,4190,4820,4280,29,1360,100,2820,5,1,28543492,1299,455.00,3.21,12,0.00,10.00,1419.00,8310,20231212,-45.25,3100,20240805,46.77,7140,-36.27,20240328,3100,46.77,20240805,8310,-45.25,20231212,3100,46.77,20240805,4.37,N,356680,100,28 억,,304128,N,N,0,N,00,N
|
|
20241113,160754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,-325,5,-6.67,3623080100,760243,91.53,4880,5090,4550,6330,3415,4875,4765.98,1.18,0,-33379,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1299,455.00,3.21,12,2.66,10.00,1419.00,8310,20231212,-45.25,3100,20240805,46.77,7140,-36.27,20240328,3100,46.77,20240805,8310,-45.25,20231212,3100,46.77,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,150831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4615,-260,5,-5.33,3374793100,706022,85.00,4880,5090,4600,6330,3415,4875,4780.01,1.18,0,-38806,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1317,461.50,3.25,12,2.47,10.00,1419.00,8310,20231212,-44.46,3100,20240805,48.87,7140,-35.36,20240328,3100,48.87,20240805,8310,-44.46,20231212,3100,48.87,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,140828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-230,5,-4.72,2846095640,591612,71.23,4880,5090,4620,6330,3415,4875,4810.75,1.18,0,-37661,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1326,464.50,3.27,12,2.07,10.00,1419.00,8310,20231212,-44.10,3100,20240805,49.84,7140,-34.94,20240328,3100,49.84,20240805,8310,-44.10,20231212,3100,49.84,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,130829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-205,5,-4.21,2615774915,542052,65.26,4880,5090,4630,6330,3415,4875,4825.69,1.18,0,-41156,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1333,467.00,3.29,12,1.90,10.00,1419.00,8310,20231212,-43.80,3100,20240805,50.65,7140,-34.59,20240328,3100,50.65,20240805,8310,-43.80,20231212,3100,50.65,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,120819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4665,-210,5,-4.31,2389121355,493378,59.40,4880,5090,4630,6330,3415,4875,4842.38,1.18,0,-48750,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1332,466.50,3.29,12,1.73,10.00,1419.00,8310,20231212,-43.86,3100,20240805,50.48,7140,-34.66,20240328,3100,50.48,20240805,8310,-43.86,20231212,3100,50.48,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,110816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-185,5,-3.79,2171172785,446787,53.79,4880,5090,4630,6330,3415,4875,4859.53,1.18,0,-35710,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1339,469.00,3.31,12,1.57,10.00,1419.00,8310,20231212,-43.56,3100,20240805,51.29,7140,-34.31,20240328,3100,51.29,20240805,8310,-43.56,20231212,3100,51.29,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,100817,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4685,-190,5,-3.90,1810265050,369459,44.48,4880,5090,4650,6330,3415,4875,4899.77,1.18,0,-33896,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1337,468.50,3.30,12,1.29,10.00,1419.00,8310,20231212,-43.62,3100,20240805,51.13,7140,-34.38,20240328,3100,51.13,20240805,8310,-43.62,20231212,3100,51.13,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241113,090806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,30,2,0.62,280917695,57206,6.89,4880,4955,4845,6330,3415,4875,4910.63,1.18,0,-6202,5271,5072,4961,4762,4651,5017,4707,29,1455,100,3020,5,1,28543492,1400,490.50,3.46,12,0.20,10.00,1419.00,8310,20231212,-40.97,3100,20240805,58.23,7140,-31.30,20240328,3100,58.23,20240805,8310,-40.97,20231212,3100,58.23,20240805,4.18,N,356680,100,28 억,,335827,N,N,0,N,00,N
|
|
20241112,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4875,-325,5,-6.25,4036910490,806375,81.08,5110,5160,4850,6760,3640,5200,5006.63,0.93,0,69193,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,5,1,28543492,1391,487.50,3.44,12,2.83,10.00,1419.00,8310,20231212,-41.34,3100,20240805,57.26,7140,-31.72,20240328,3100,57.26,20240805,8310,-41.34,20231212,3100,57.26,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,-265,5,-5.10,3636657340,724566,72.85,5110,5160,4905,6760,3640,5200,5019.07,0.93,0,74212,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,5,1,28543492,1409,493.50,3.48,12,2.54,10.00,1419.00,8310,20231212,-40.61,3100,20240805,59.19,7140,-30.88,20240328,3100,59.19,20240805,8310,-40.61,20231212,3100,59.19,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-90,5,-1.73,2985656785,593905,59.72,5110,5160,4925,6760,3640,5200,5027.14,0.93,0,71287,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,10,1,28543492,1459,511.00,3.60,12,2.08,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,131119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-160,5,-3.08,2514029885,501315,50.41,5110,5160,4925,6760,3640,5200,5014.85,0.93,0,66880,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,10,1,28543492,1439,504.00,3.55,12,1.76,10.00,1419.00,8310,20231212,-39.35,3100,20240805,62.58,7140,-29.41,20240328,3100,62.58,20240805,8310,-39.35,20231212,3100,62.58,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,121109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-130,5,-2.50,2256817545,450158,45.26,5110,5160,4925,6760,3640,5200,5013.36,0.93,0,68308,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,10,1,28543492,1447,507.00,3.57,12,1.58,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,111104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-130,5,-2.50,2042198615,407703,40.99,5110,5160,4925,6760,3640,5200,5009.01,0.93,0,60375,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,10,1,28543492,1447,507.00,3.57,12,1.43,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-140,5,-2.69,1787815055,357401,35.94,5110,5160,4925,6760,3640,5200,5002.23,0.93,0,53460,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,10,1,28543492,1444,506.00,3.57,12,1.25,10.00,1419.00,8310,20231212,-39.11,3100,20240805,63.23,7140,-29.13,20240328,3100,63.23,20240805,8310,-39.11,20231212,3100,63.23,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241112,091103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-150,5,-2.88,779648465,155016,15.59,5110,5160,4950,6760,3640,5200,5029.40,0.93,0,-10957,5480,5340,5230,5090,4980,5285,5035,29,1560,100,3220,10,1,28543492,1441,505.00,3.56,12,0.54,10.00,1419.00,8310,20231212,-39.23,3100,20240805,62.90,7140,-29.27,20240328,3100,62.90,20240805,8310,-39.23,20231212,3100,62.90,20240805,4.28,N,356680,100,28 억,,266828,N,N,0,N,00,N
|
|
20241111,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-80,5,-1.52,5105322120,975627,13.45,5330,5370,5120,6860,3700,5280,5232.79,1.42,0,-141602,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1484,520.00,3.66,12,3.42,10.00,1419.00,8310,20231212,-37.42,3100,20240805,67.74,7140,-27.17,20240328,3100,67.74,20240805,8310,-37.42,20231212,3100,67.74,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-120,5,-2.27,4810435120,918606,12.67,5330,5370,5120,6860,3700,5280,5236.57,1.42,0,-146469,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1473,516.00,3.64,12,3.22,10.00,1419.00,8310,20231212,-37.91,3100,20240805,66.45,7140,-27.73,20240328,3100,66.45,20240805,8310,-37.91,20231212,3100,66.45,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,141111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,-140,5,-2.65,4495326570,857721,11.83,5330,5370,5120,6860,3700,5280,5240.92,1.42,0,-144266,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1467,514.00,3.62,12,3.00,10.00,1419.00,8310,20231212,-38.15,3100,20240805,65.81,7140,-28.01,20240328,3100,65.81,20240805,8310,-38.15,20231212,3100,65.81,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,131109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-110,5,-2.08,4111814540,783361,10.80,5330,5370,5150,6860,3700,5280,5248.86,1.42,0,-141101,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1476,517.00,3.64,12,2.74,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,121103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-60,5,-1.14,3714497580,706978,9.75,5330,5370,5150,6860,3700,5280,5253.97,1.42,0,-134223,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1490,522.00,3.68,12,2.48,10.00,1419.00,8310,20231212,-37.18,3100,20240805,68.39,7140,-26.89,20240328,3100,68.39,20240805,8310,-37.18,20231212,3100,68.39,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,111101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-70,5,-1.33,3386138470,643943,8.88,5330,5370,5150,6860,3700,5280,5258.37,1.42,0,-121767,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1487,521.00,3.67,12,2.26,10.00,1419.00,8310,20231212,-37.30,3100,20240805,68.06,7140,-27.03,20240328,3100,68.06,20240805,8310,-37.30,20231212,3100,68.06,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,101055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-20,5,-0.38,2329554790,443363,6.11,5330,5370,5150,6860,3700,5280,5254.16,1.42,0,-50488,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1501,526.00,3.71,12,1.55,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241111,091052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,20,2,0.38,1082862270,205599,2.84,5330,5370,5150,6860,3700,5280,5266.73,1.42,0,-45647,6006,5642,5426,5062,4846,5535,4955,29,1580,100,3270,10,1,28543492,1513,530.00,3.74,12,0.72,10.00,1419.00,8310,20231212,-36.22,3100,20240805,70.97,7140,-25.77,20240328,3100,70.97,20240805,8310,-36.22,20231212,3100,70.97,20240805,4.19,N,356680,100,28 억,,406517,N,N,0,N,00,N
|
|
20241108,161046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,460,2,9.54,39418695660,7200774,982.54,5550,5790,5210,6260,3375,4820,5474.51,0.29,0,325271,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1507,528.00,3.72,12,25.23,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,151056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,470,2,9.75,38962084680,7114173,970.72,5550,5790,5210,6260,3375,4820,5476.69,0.29,0,293403,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1510,529.00,3.73,12,24.92,10.00,1419.00,8310,20231212,-36.34,3100,20240805,70.65,7140,-25.91,20240328,3100,70.65,20240805,8310,-36.34,20231212,3100,70.65,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,141054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,450,2,9.34,37662411380,6866892,936.98,5550,5790,5210,6260,3375,4820,5484.64,0.29,0,246833,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1504,527.00,3.71,12,24.06,10.00,1419.00,8310,20231212,-36.58,3100,20240805,70.00,7140,-26.19,20240328,3100,70.00,20240805,8310,-36.58,20231212,3100,70.00,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,131056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,600,2,12.45,35955514760,6547950,893.46,5550,5790,5210,6260,3375,4820,5491.11,0.29,0,177448,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1547,542.00,3.82,12,22.94,10.00,1419.00,8310,20231212,-34.78,3100,20240805,74.84,7140,-24.09,20240328,3100,74.84,20240805,8310,-34.78,20231212,3100,74.84,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,121055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,600,2,12.45,34184164730,6220884,848.84,5550,5790,5210,6260,3375,4820,5495.07,0.29,0,111572,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1547,542.00,3.82,12,21.79,10.00,1419.00,8310,20231212,-34.78,3100,20240805,74.84,7140,-24.09,20240328,3100,74.84,20240805,8310,-34.78,20231212,3100,74.84,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,111053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,460,2,9.54,31342574390,5689969,776.39,5550,5790,5210,6260,3375,4820,5508.39,0.29,0,-39120,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1507,528.00,3.72,12,19.93,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,460,2,9.54,29016677590,5252273,716.67,5550,5790,5210,6260,3375,4820,5524.59,0.29,0,-60913,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1507,528.00,3.72,12,18.40,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241108,091049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,740,2,15.35,17986252580,3210974,438.14,5550,5790,5440,6260,3375,4820,5601.49,0.29,0,-18602,5210,5015,4915,4720,4620,4965,4670,29,1440,100,2980,10,1,28543492,1587,556.00,3.92,12,11.25,10.00,1419.00,8310,20231212,-33.09,3100,20240805,79.35,7140,-22.13,20240328,3100,79.35,20240805,8310,-33.09,20231212,3100,79.35,20240805,4.30,N,356680,100,28 억,,83566,N,N,0,N,00,N
|
|
20241107,161046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,-270,5,-5.30,3523372010,717737,87.35,5110,5110,4815,6610,3570,5090,4910.61,0.74,0,-127792,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1376,482.00,3.40,12,2.51,10.00,1419.00,8310,20231212,-42.00,3100,20240805,55.48,7140,-32.49,20240328,3100,55.48,20240805,8310,-42.00,20231212,3100,55.48,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,151052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4845,-245,5,-4.81,3197859105,650349,79.15,5110,5110,4815,6610,3570,5090,4916.50,0.74,0,-121311,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1383,484.50,3.41,12,2.28,10.00,1419.00,8310,20231212,-41.70,3100,20240805,56.29,7140,-32.14,20240328,3100,56.29,20240805,8310,-41.70,20231212,3100,56.29,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,141056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,-190,5,-3.73,2680133585,543578,66.16,5110,5110,4840,6610,3570,5090,4929.83,0.74,0,-119128,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1399,490.00,3.45,12,1.90,10.00,1419.00,8310,20231212,-41.03,3100,20240805,58.06,7140,-31.37,20240328,3100,58.06,20240805,8310,-41.03,20231212,3100,58.06,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,131056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,-140,5,-2.75,2260247435,457740,55.71,5110,5110,4840,6610,3570,5090,4937.04,0.74,0,-123146,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1413,495.00,3.49,12,1.60,10.00,1419.00,8310,20231212,-40.43,3100,20240805,59.68,7140,-30.67,20240328,3100,59.68,20240805,8310,-40.43,20231212,3100,59.68,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,121050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-130,5,-2.55,2093674915,424039,51.61,5110,5110,4840,6610,3570,5090,4936.59,0.74,0,-110553,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1416,496.00,3.50,12,1.49,10.00,1419.00,8310,20231212,-40.31,3100,20240805,60.00,7140,-30.53,20240328,3100,60.00,20240805,8310,-40.31,20231212,3100,60.00,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,111046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,-205,5,-4.03,1892346850,383122,46.63,5110,5110,4840,6610,3570,5090,4938.33,0.74,0,-104368,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1394,488.50,3.44,12,1.34,10.00,1419.00,8310,20231212,-41.22,3100,20240805,57.58,7140,-31.58,20240328,3100,57.58,20240805,8310,-41.22,20231212,3100,57.58,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,101048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,-210,5,-4.13,1595879260,322706,39.28,5110,5110,4840,6610,3570,5090,4944.22,0.74,0,-98788,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1393,488.00,3.44,12,1.13,10.00,1419.00,8310,20231212,-41.28,3100,20240805,57.42,7140,-31.65,20240328,3100,57.42,20240805,8310,-41.28,20231212,3100,57.42,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241107,091051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-115,5,-2.26,575678355,114734,13.96,5110,5110,4940,6610,3570,5090,5015.95,0.74,0,-35705,5336,5212,5016,4892,4696,5275,4955,29,1520,100,3150,5,1,28543492,1420,497.50,3.51,12,0.40,10.00,1419.00,8310,20231212,-40.13,3100,20240805,60.48,7140,-30.32,20240328,3100,60.48,20240805,8310,-40.13,20231212,3100,60.48,20240805,4.12,N,356680,100,28 억,,211216,N,N,0,N,00,N
|
|
20241106,161100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,120,2,2.41,3931831865,783707,30.34,5000,5140,4820,6460,3480,4970,5016.65,0.52,0,61071,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,10,1,28543492,1453,509.00,3.59,12,2.75,10.00,1419.00,8310,20231212,-38.75,3100,20240805,64.19,7140,-28.71,20240328,3100,64.19,20240805,8310,-38.75,20231212,3100,64.19,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,151131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,70,2,1.41,3692263185,736382,28.51,5000,5140,4820,6460,3480,4970,5014.11,0.52,0,71339,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,10,1,28543492,1439,504.00,3.55,12,2.58,10.00,1419.00,8310,20231212,-39.35,3100,20240805,62.58,7140,-29.41,20240328,3100,62.58,20240805,8310,-39.35,20231212,3100,62.58,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,141120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,25,2,0.50,3047485740,608421,23.56,5000,5140,4820,6460,3480,4970,5008.90,0.52,0,76319,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,5,1,28543492,1426,499.50,3.52,12,2.13,10.00,1419.00,8310,20231212,-39.89,3100,20240805,61.13,7140,-30.04,20240328,3100,61.13,20240805,8310,-39.89,20231212,3100,61.13,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,131130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,-60,5,-1.21,2591711450,516442,20.00,5000,5140,4820,6460,3480,4970,5018.48,0.52,0,60863,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,5,1,28543492,1401,491.00,3.46,12,1.81,10.00,1419.00,8310,20231212,-40.91,3100,20240805,58.39,7140,-31.23,20240328,3100,58.39,20240805,8310,-40.91,20231212,3100,58.39,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,121055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,5,2,0.10,1980895660,392259,15.19,5000,5140,4975,6460,3480,4970,5050.15,0.52,0,15055,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,5,1,28543492,1420,497.50,3.51,12,1.37,10.00,1419.00,8310,20231212,-40.13,3100,20240805,60.48,7140,-30.32,20240328,3100,60.48,20240805,8310,-40.13,20231212,3100,60.48,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,111102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,100,2,2.01,1578589290,312097,12.08,5000,5140,4995,6460,3480,4970,5058.26,0.52,0,27492,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,10,1,28543492,1447,507.00,3.57,12,1.09,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,101106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,70,2,1.41,1231546820,243387,9.42,5000,5140,4995,6460,3480,4970,5060.37,0.52,0,21528,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,10,1,28543492,1439,504.00,3.55,12,0.85,10.00,1419.00,8310,20231212,-39.35,3100,20240805,62.58,7140,-29.41,20240328,3100,62.58,20240805,8310,-39.35,20231212,3100,62.58,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241106,091100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,140,2,2.82,569476980,112639,4.36,5000,5120,4995,6460,3480,4970,5056.46,0.52,0,18202,5503,5236,5023,4756,4543,5370,4890,29,1490,100,3080,10,1,28543492,1459,511.00,3.60,12,0.39,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.20,N,356680,100,28 억,,149824,N,N,0,N,00,N
|
|
20241105,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,120,2,2.47,13069495450,2561258,337.68,4875,5290,4810,6300,3395,4850,5103.33,0.84,0,-89574,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,5,1,28543492,1419,497.00,3.50,12,8.97,10.00,1419.00,8310,20231212,-40.19,3100,20240805,60.32,7140,-30.39,20240328,3100,60.32,20240805,8310,-40.19,20231212,3100,60.32,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,151050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,140,2,2.89,12843092875,2515833,331.69,4875,5290,4810,6300,3395,4850,5105.30,0.84,0,-92000,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,5,1,28543492,1424,499.00,3.52,12,8.81,10.00,1419.00,8310,20231212,-39.95,3100,20240805,60.97,7140,-30.11,20240328,3100,60.97,20240805,8310,-39.95,20231212,3100,60.97,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,220,2,4.54,12325412945,2412681,318.09,4875,5290,4810,6300,3395,4850,5109.01,0.84,0,-93721,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,10,1,28543492,1447,507.00,3.57,12,8.45,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,131052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,230,2,4.74,11785290915,2305445,303.96,4875,5290,4810,6300,3395,4850,5112.37,0.84,0,-111459,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,10,1,28543492,1450,508.00,3.58,12,8.08,10.00,1419.00,8310,20231212,-38.87,3100,20240805,63.87,7140,-28.85,20240328,3100,63.87,20240805,8310,-38.87,20231212,3100,63.87,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,121042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,240,2,4.95,10420506655,2039689,268.92,4875,5290,4810,6300,3395,4850,5109.36,0.84,0,-76737,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,10,1,28543492,1453,509.00,3.59,12,7.15,10.00,1419.00,8310,20231212,-38.75,3100,20240805,64.19,7140,-28.71,20240328,3100,64.19,20240805,8310,-38.75,20231212,3100,64.19,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,270,2,5.57,10068733265,1970954,259.86,4875,5290,4810,6300,3395,4850,5109.06,0.84,0,-86268,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,10,1,28543492,1461,512.00,3.61,12,6.91,10.00,1419.00,8310,20231212,-38.39,3100,20240805,65.16,7140,-28.29,20240328,3100,65.16,20240805,8310,-38.39,20231212,3100,65.16,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,101039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,220,2,4.54,8703370635,1704975,224.79,4875,5290,4810,6300,3395,4850,5105.26,0.84,0,-102927,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,10,1,28543492,1447,507.00,3.57,12,5.97,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241105,091033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,100,2,2.06,987325515,201142,26.52,4875,4995,4810,6300,3395,4850,4909.74,0.84,0,-31139,5123,4986,4753,4616,4383,5055,4685,29,1450,100,3000,5,1,28543492,1413,495.00,3.49,12,0.70,10.00,1419.00,8310,20231212,-40.43,3100,20240805,59.68,7140,-30.67,20240328,3100,59.68,20240805,8310,-40.43,20231212,3100,59.68,20240805,4.25,N,356680,100,28 억,,239172,N,N,0,N,00,N
|
|
20241104,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,140,2,2.97,3543921270,744561,78.52,4750,4890,4520,6120,3300,4710,4759.46,0.86,0,-8527,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1384,485.00,3.42,12,2.61,10.00,1419.00,8310,20231212,-41.64,3100,20240805,56.45,7140,-32.07,20240328,3100,56.45,20240805,8310,-41.64,20231212,3100,56.45,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4825,115,2,2.44,3403082140,715495,75.46,4750,4890,4520,6120,3300,4710,4756.28,0.86,0,-7795,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1377,482.50,3.40,12,2.51,10.00,1419.00,8310,20231212,-41.94,3100,20240805,55.65,7140,-32.42,20240328,3100,55.65,20240805,8310,-41.94,20231212,3100,55.65,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,145,2,3.08,3071812615,647136,68.25,4750,4880,4520,6120,3300,4710,4746.80,0.86,0,-5036,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1386,485.50,3.42,12,2.27,10.00,1419.00,8310,20231212,-41.58,3100,20240805,56.61,7140,-32.00,20240328,3100,56.61,20240805,8310,-41.58,20231212,3100,56.61,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,130953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4825,115,2,2.44,2712455910,572993,60.43,4750,4865,4520,6120,3300,4710,4733.85,0.86,0,-6236,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1377,482.50,3.40,12,2.01,10.00,1419.00,8310,20231212,-41.94,3100,20240805,55.65,7140,-32.42,20240328,3100,55.65,20240805,8310,-41.94,20231212,3100,55.65,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,121012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,90,2,1.91,2584658795,546516,57.64,4750,4865,4520,6120,3300,4710,4729.35,0.86,0,-564,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1370,480.00,3.38,12,1.91,10.00,1419.00,8310,20231212,-42.24,3100,20240805,54.84,7140,-32.77,20240328,3100,54.84,20240805,8310,-42.24,20231212,3100,54.84,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4785,75,2,1.59,2377655920,503450,53.10,4750,4865,4520,6120,3300,4710,4722.73,0.86,0,-10884,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1366,478.50,3.37,12,1.76,10.00,1419.00,8310,20231212,-42.42,3100,20240805,54.35,7140,-32.98,20240328,3100,54.35,20240805,8310,-42.42,20231212,3100,54.35,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,100955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,0,3,0.00,1288432410,275690,29.08,4750,4770,4520,6120,3300,4710,4673.45,0.86,0,9561,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1344,471.00,3.32,12,0.97,10.00,1419.00,8310,20231212,-43.32,3100,20240805,51.94,7140,-34.03,20240328,3100,51.94,20240805,8310,-43.32,20231212,3100,51.94,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241104,091014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4680,-30,5,-0.64,451277735,95484,10.07,4750,4770,4645,6120,3300,4710,4726.26,0.86,0,-364,5123,4916,4813,4606,4503,4865,4555,29,1410,100,2920,5,1,28543492,1336,468.00,3.30,12,0.33,10.00,1419.00,8310,20231212,-43.68,3100,20240805,50.97,7140,-34.45,20240328,3100,50.97,20240805,8310,-43.68,20231212,3100,50.97,20240805,4.23,N,356680,100,28 억,,246733,N,N,0,N,00,N
|
|
20241101,160935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4710,-340,5,-6.73,4498643445,926569,58.80,4865,5020,4710,6560,3540,5050,4855.67,0.58,0,79839,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1344,471.00,3.32,12,3.25,10.00,1419.00,8310,20231212,-43.32,3100,20240805,51.94,7140,-34.03,20240328,3100,51.94,20240805,8310,-43.32,20231212,3100,51.94,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,150954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-270,5,-5.35,4090304425,840497,53.33,4865,5020,4745,6560,3540,5050,4866.50,0.58,0,71209,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1364,478.00,3.37,12,2.94,10.00,1419.00,8310,20231212,-42.48,3100,20240805,54.19,7140,-33.05,20240328,3100,54.19,20240805,8310,-42.48,20231212,3100,54.19,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,140912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,-215,5,-4.26,3233420105,662121,42.01,4865,5020,4745,6560,3540,5050,4883.39,0.58,0,46146,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1380,483.50,3.41,12,2.32,10.00,1419.00,8310,20231212,-41.82,3100,20240805,55.97,7140,-32.28,20240328,3100,55.97,20240805,8310,-41.82,20231212,3100,55.97,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,131128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,-180,5,-3.56,2904676515,594033,37.69,4865,5020,4745,6560,3540,5050,4889.71,0.58,0,46214,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1390,487.00,3.43,12,2.08,10.00,1419.00,8310,20231212,-41.40,3100,20240805,57.10,7140,-31.79,20240328,3100,57.10,20240805,8310,-41.40,20231212,3100,57.10,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,121128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4940,-110,5,-2.18,2740659250,560441,35.56,4865,5020,4745,6560,3540,5050,4890.14,0.58,0,42515,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1410,494.00,3.48,12,1.96,10.00,1419.00,8310,20231212,-40.55,3100,20240805,59.35,7140,-30.81,20240328,3100,59.35,20240805,8310,-40.55,20231212,3100,59.35,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,111125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,-165,5,-3.27,2572884315,526329,33.40,4865,5020,4745,6560,3540,5050,4888.31,0.58,0,42764,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1394,488.50,3.44,12,1.84,10.00,1419.00,8310,20231212,-41.22,3100,20240805,57.58,7140,-31.58,20240328,3100,57.58,20240805,8310,-41.22,20231212,3100,57.58,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,101127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,-170,5,-3.37,1665352755,338182,21.46,4865,5020,4850,6560,3540,5050,4924.37,0.58,0,989,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1393,488.00,3.44,12,1.18,10.00,1419.00,8310,20231212,-41.28,3100,20240805,57.42,7140,-31.65,20240328,3100,57.42,20240805,8310,-41.28,20231212,3100,57.42,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|
|
20241101,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-85,5,-1.68,670627145,136734,8.68,4865,4980,4850,6560,3540,5050,4904.45,0.58,0,23126,5576,5312,5156,4892,4736,5235,4815,29,1510,100,3130,5,1,28543492,1417,496.50,3.50,12,0.48,10.00,1419.00,8310,20231212,-40.25,3100,20240805,60.16,7140,-30.46,20240328,3100,60.16,20240805,8310,-40.25,20231212,3100,60.16,20240805,4.25,N,356680,100,28 억,,164568,N,N,0,N,00,N
|