130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,161226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,60,2,2.44,105195610,42288,69.27,2525,2540,2435,3190,1720,2455,2487.60,0.43,0,8521,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,263,-1.58,1.72,12,0.40,-1596.00,1463.00,6017,20231011,-58.20,1852,20240625,35.80,5721,-56.04,20240126,1852,35.80,20240625,7340,-65.74,20231011,2260,11.28,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,151242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,10,2,0.41,100102355,40252,65.93,2525,2540,2435,3190,1720,2455,2486.89,0.43,0,8424,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,257,-1.54,1.68,12,0.39,-1596.00,1463.00,6017,20231011,-59.03,1852,20240625,33.10,5721,-56.91,20240126,1852,33.10,20240625,7340,-66.42,20231011,2260,9.07,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,141243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,45,2,1.83,79452900,31902,52.25,2525,2540,2435,3190,1720,2455,2490.53,0.43,0,7749,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,261,-1.57,1.71,12,0.31,-1596.00,1463.00,6017,20231011,-58.45,1852,20240625,34.99,5721,-56.30,20240126,1852,34.99,20240625,7340,-65.94,20231011,2260,10.62,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,131235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,75,2,3.05,74521630,29947,49.05,2525,2540,2435,3190,1720,2455,2488.45,0.43,0,7739,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,264,-1.59,1.73,12,0.29,-1596.00,1463.00,6017,20231011,-57.95,1852,20240625,36.61,5721,-55.78,20240126,1852,36.61,20240625,7340,-65.53,20231011,2260,11.95,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,121232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,25,2,1.02,43372350,17591,28.81,2525,2525,2435,3190,1720,2455,2465.60,0.43,0,-2158,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,259,-1.55,1.70,12,0.17,-1596.00,1463.00,6017,20231011,-58.78,1852,20240625,33.91,5721,-56.65,20240126,1852,33.91,20240625,7340,-66.21,20231011,2260,9.73,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,111229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,10,2,0.41,36068285,14633,23.97,2525,2525,2435,3190,1720,2455,2464.86,0.43,0,-4397,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,257,-1.54,1.68,12,0.14,-1596.00,1463.00,6017,20231011,-59.03,1852,20240625,33.10,5721,-56.91,20240126,1852,33.10,20240625,7340,-66.42,20231011,2260,9.07,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-5,5,-0.20,27370415,11084,18.16,2525,2525,2435,3190,1720,2455,2469.36,0.43,0,-5948,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,256,-1.54,1.67,12,0.11,-1596.00,1463.00,6017,20231011,-59.28,1852,20240625,32.29,5721,-57.18,20240126,1852,32.29,20240625,7340,-66.62,20231011,2260,8.41,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240930,091136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,35,2,1.43,12687725,5126,8.40,2525,2525,2455,3190,1720,2455,2475.17,0.43,0,-4609,2608,2531,2493,2416,2378,2512,2397,52,735,500,1660,5,1,10443956,260,-1.56,1.70,12,0.05,-1596.00,1463.00,6017,20231011,-58.62,1852,20240625,34.45,5721,-56.48,20240126,1852,34.45,20240625,7340,-66.08,20231011,2260,10.18,20240625,1.25,N,357880,500,52 억,,44393,N,N,0,N,00,N
|
|
20240927,161235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,-30,5,-1.21,152816780,60978,63.08,2485,2570,2455,3230,1740,2485,2506.11,0.47,0,-6347,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,256,-1.54,1.68,12,0.58,-1596.00,1463.00,6017,20231011,-59.20,1852,20240625,32.56,5721,-57.09,20240126,1852,32.56,20240625,7340,-66.55,20231011,2260,8.63,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,151240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,0,3,0.00,148055030,59044,61.08,2485,2570,2460,3230,1740,2485,2507.54,0.47,0,-6199,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,260,-1.56,1.70,12,0.57,-1596.00,1463.00,6017,20231011,-58.70,1852,20240625,34.18,5721,-56.56,20240126,1852,34.18,20240625,7340,-66.14,20231011,2260,9.96,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,141250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-15,5,-0.60,138647545,55243,57.14,2485,2570,2460,3230,1740,2485,2509.78,0.47,0,-4761,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,258,-1.55,1.69,12,0.53,-1596.00,1463.00,6017,20231011,-58.95,1852,20240625,33.37,5721,-56.83,20240126,1852,33.37,20240625,7340,-66.35,20231011,2260,9.29,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,131233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2535,50,2,2.01,103273675,40993,42.40,2485,2570,2485,3230,1740,2485,2519.30,0.47,0,-1211,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,265,-1.59,1.73,12,0.39,-1596.00,1463.00,6017,20231011,-57.87,1852,20240625,36.88,5721,-55.69,20240126,1852,36.88,20240625,7340,-65.46,20231011,2260,12.17,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,121232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,45,2,1.81,96461845,38286,39.60,2485,2570,2485,3230,1740,2485,2519.51,0.47,0,-930,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,264,-1.59,1.73,12,0.37,-1596.00,1463.00,6017,20231011,-57.95,1852,20240625,36.61,5721,-55.78,20240126,1852,36.61,20240625,7340,-65.53,20231011,2260,11.95,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,111236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2535,50,2,2.01,96302465,38223,39.54,2485,2570,2485,3230,1740,2485,2519.49,0.47,0,-926,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,265,-1.59,1.73,12,0.37,-1596.00,1463.00,6017,20231011,-57.87,1852,20240625,36.88,5721,-55.69,20240126,1852,36.88,20240625,7340,-65.46,20231011,2260,12.17,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,101234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,15,2,0.60,70532775,28024,28.99,2485,2570,2485,3230,1740,2485,2516.87,0.47,0,-1019,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,261,-1.57,1.71,12,0.27,-1596.00,1463.00,6017,20231011,-58.45,1852,20240625,34.99,5721,-56.30,20240126,1852,34.99,20240625,7340,-65.94,20231011,2260,10.62,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240927,091239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,10,2,0.40,3146705,1259,1.30,2485,2515,2485,3230,1740,2485,2499.37,0.47,0,-1052,2791,2637,2496,2342,2201,2715,2420,52,745,500,1680,5,1,10443956,261,-1.56,1.71,12,0.01,-1596.00,1463.00,6017,20231011,-58.53,1852,20240625,34.72,5721,-56.39,20240126,1852,34.72,20240625,7340,-66.01,20231011,2260,10.40,20240625,1.25,N,357880,500,52 억,,48621,N,N,0,N,00,N
|
|
20240926,161215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,80,2,3.33,242018800,96416,219.21,2435,2650,2355,3125,1685,2405,2510.21,0.19,0,29277,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,260,-1.56,1.70,12,0.92,-1596.00,1463.00,6017,20231011,-58.70,1852,20240625,34.18,5721,-56.56,20240126,1852,34.18,20240625,7340,-66.14,20231011,2260,9.96,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,151222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,100,2,4.16,240041365,95621,217.40,2435,2650,2355,3125,1685,2405,2510.34,0.19,0,29438,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,262,-1.57,1.71,12,0.92,-1596.00,1463.00,6017,20231011,-58.37,1852,20240625,35.26,5721,-56.21,20240126,1852,35.26,20240625,7340,-65.87,20231011,2260,10.84,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,141229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,115,2,4.78,230997750,92007,209.19,2435,2650,2355,3125,1685,2405,2510.65,0.19,0,28457,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,263,-1.58,1.72,12,0.88,-1596.00,1463.00,6017,20231011,-58.12,1852,20240625,36.07,5721,-55.95,20240126,1852,36.07,20240625,7340,-65.67,20231011,2260,11.50,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,131215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2580,175,2,7.28,189556265,75772,172.28,2435,2650,2355,3125,1685,2405,2501.67,0.19,0,21319,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,269,-1.62,1.76,12,0.73,-1596.00,1463.00,6017,20231011,-57.12,1852,20240625,39.31,5721,-54.90,20240126,1852,39.31,20240625,7340,-64.85,20231011,2260,14.16,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,121228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,100,2,4.16,89171065,36698,83.44,2435,2515,2355,3125,1685,2405,2429.86,0.19,0,5917,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,262,-1.57,1.71,12,0.35,-1596.00,1463.00,6017,20231011,-58.37,1852,20240625,35.26,5721,-56.21,20240126,1852,35.26,20240625,7340,-65.87,20231011,2260,10.84,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,111228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,25,2,1.04,71556675,29593,67.28,2435,2460,2355,3125,1685,2405,2418.03,0.19,0,3126,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,254,-1.52,1.66,12,0.28,-1596.00,1463.00,6017,20231011,-59.61,1852,20240625,31.21,5721,-57.52,20240126,1852,31.21,20240625,7340,-66.89,20231011,2260,7.52,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,-5,5,-0.21,33415510,13902,31.61,2435,2435,2355,3125,1685,2405,2403.65,0.19,0,-3467,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,251,-1.50,1.64,12,0.13,-1596.00,1463.00,6017,20231011,-60.11,1852,20240625,29.59,5721,-58.05,20240126,1852,29.59,20240625,7340,-67.30,20231011,2260,6.19,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240926,091227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,5,2,0.21,3714595,1530,3.48,2435,2435,2410,3125,1685,2405,2427.84,0.19,0,-933,2611,2507,2456,2352,2301,2482,2327,52,720,500,1630,5,1,10443956,252,-1.51,1.65,12,0.01,-1596.00,1463.00,6017,20231011,-59.95,1852,20240625,30.13,5721,-57.87,20240126,1852,30.13,20240625,7340,-67.17,20231011,2260,6.64,20240625,1.21,N,357880,500,52 억,,19543,N,N,0,N,00,N
|
|
20240925,161211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2405,-90,5,-3.61,109458680,43873,108.81,2495,2560,2405,3240,1750,2495,2495.71,0.16,0,1701,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,251,-1.51,1.64,12,0.42,-1596.00,1463.00,6017,20231011,-60.03,1852,20240625,29.86,5721,-57.96,20240126,1852,29.86,20240625,7340,-67.23,20231011,2260,6.42,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,151223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-50,5,-2.00,105555510,42261,104.81,2495,2560,2405,3240,1750,2495,2497.70,0.16,0,1887,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,255,-1.53,1.67,12,0.40,-1596.00,1463.00,6017,20231011,-59.37,1852,20240625,32.02,5721,-57.26,20240126,1852,32.02,20240625,7340,-66.69,20231011,2260,8.19,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,141224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-20,5,-0.80,87114950,34703,86.06,2495,2560,2460,3240,1750,2495,2510.30,0.16,0,3879,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,258,-1.55,1.69,12,0.33,-1596.00,1463.00,6017,20231011,-58.87,1852,20240625,33.64,5721,-56.74,20240126,1852,33.64,20240625,7340,-66.28,20231011,2260,9.51,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,131216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,0,3,0.00,62242350,24656,61.15,2495,2560,2470,3240,1750,2495,2524.43,0.16,0,4081,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,261,-1.56,1.71,12,0.24,-1596.00,1463.00,6017,20231011,-58.53,1852,20240625,34.72,5721,-56.39,20240126,1852,34.72,20240625,7340,-66.01,20231011,2260,10.40,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,121224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,0,3,0.00,60876800,24109,59.79,2495,2560,2470,3240,1750,2495,2525.07,0.16,0,4191,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,261,-1.56,1.71,12,0.23,-1596.00,1463.00,6017,20231011,-58.53,1852,20240625,34.72,5721,-56.39,20240126,1852,34.72,20240625,7340,-66.01,20231011,2260,10.40,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,111220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,5,2,0.20,59297175,23477,58.22,2495,2560,2470,3240,1750,2495,2525.76,0.16,0,4142,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,261,-1.57,1.71,12,0.22,-1596.00,1463.00,6017,20231011,-58.45,1852,20240625,34.99,5721,-56.30,20240126,1852,34.99,20240625,7340,-65.94,20231011,2260,10.62,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,101217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,45,2,1.80,45505445,17952,44.52,2495,2560,2495,3240,1750,2495,2534.84,0.16,0,4576,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,265,-1.59,1.74,12,0.17,-1596.00,1463.00,6017,20231011,-57.79,1852,20240625,37.15,5721,-55.60,20240126,1852,37.15,20240625,7340,-65.40,20231011,2260,12.39,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240925,091230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2550,55,2,2.20,25660700,10149,25.17,2495,2560,2495,3240,1750,2495,2528.40,0.16,0,3711,2698,2596,2428,2326,2158,2647,2377,52,745,500,1690,5,1,10443956,266,-1.60,1.74,12,0.10,-1596.00,1463.00,6017,20231011,-57.62,1852,20240625,37.69,5721,-55.43,20240126,1852,37.69,20240625,7340,-65.26,20231011,2260,12.83,20240625,1.21,N,357880,500,52 억,,17140,N,N,0,N,00,N
|
|
20240924,161213,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2495,85,2,3.53,97661615,40090,154.72,2370,2530,2260,3130,1690,2410,2436.04,0.08,0,8728,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,261,-1.56,1.71,12,0.38,-1596.00,1463.00,6017,20231011,-58.53,1852,20240625,34.72,5721,-56.39,20240126,1852,34.72,20240625,7340,-66.01,20231011,2260,10.40,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,151215,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2495,85,2,3.53,94018615,38630,149.08,2370,2530,2260,3130,1690,2410,2433.82,0.08,0,8501,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,261,-1.56,1.71,12,0.37,-1596.00,1463.00,6017,20231011,-58.53,1852,20240625,34.72,5721,-56.39,20240126,1852,34.72,20240625,7340,-66.01,20231011,2260,10.40,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,141205,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2505,95,2,3.94,85621965,35268,136.11,2370,2530,2260,3130,1690,2410,2427.75,0.08,0,6405,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,262,-1.57,1.71,12,0.34,-1596.00,1463.00,6017,20231011,-58.37,1852,20240625,35.26,5721,-56.21,20240126,1852,35.26,20240625,7340,-65.87,20231011,2260,10.84,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,131214,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2480,70,2,2.90,58098455,24194,93.37,2370,2480,2260,3130,1690,2410,2401.36,0.08,0,3990,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,259,-1.55,1.70,12,0.23,-1596.00,1463.00,6017,20231011,-58.78,1852,20240625,33.91,5721,-56.65,20240126,1852,33.91,20240625,7340,-66.21,20231011,2260,9.73,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,121208,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2410,0,3,0.00,38790765,16285,62.85,2370,2410,2260,3130,1690,2410,2381.99,0.08,0,1687,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,252,-1.51,1.65,12,0.16,-1596.00,1463.00,6017,20231011,-59.95,1852,20240625,30.13,5721,-57.87,20240126,1852,30.13,20240625,7340,-67.17,20231011,2260,6.64,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,111216,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2400,-10,5,-0.41,31990865,13458,51.94,2370,2410,2260,3130,1690,2410,2377.09,0.08,0,1687,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,251,-1.50,1.64,12,0.13,-1596.00,1463.00,6017,20231011,-60.11,1852,20240625,29.59,5721,-58.05,20240126,1852,29.59,20240625,7340,-67.30,20231011,2260,6.19,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,101214,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2395,-15,5,-0.62,27544830,11604,44.78,2370,2410,2260,3130,1690,2410,2373.74,0.08,0,1172,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,250,-1.50,1.64,12,0.11,-1596.00,1463.00,6017,20231011,-60.20,1852,20240625,29.32,5721,-58.14,20240126,1852,29.32,20240625,7340,-67.37,20231011,2260,5.97,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240924,091217,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2390,-20,5,-0.83,9180185,3878,14.97,2370,2410,2260,3130,1690,2410,2367.25,0.08,0,-770,2510,2460,2430,2380,2350,2445,2365,52,720,500,1630,5,1,10443956,250,-1.50,1.63,12,0.04,-1596.00,1463.00,6017,20231011,-60.28,1852,20240625,29.05,5721,-58.22,20240126,1852,29.05,20240625,7340,-67.44,20231011,2260,5.75,20240924,1.21,N,357880,500,52 억,,8593,N,N,0,N,00,N
|
|
20240923,161208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,-45,5,-1.83,61323975,25209,65.38,2445,2480,2400,3190,1720,2455,2432.62,0.12,0,-4314,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,252,-1.51,1.65,12,0.24,-1596.00,1463.00,6025,20230912,-60.00,1852,20240625,30.13,5721,-57.87,20240126,1852,30.13,20240625,7340,-67.17,20231011,2260,6.64,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-35,5,-1.43,54745355,22472,58.28,2445,2480,2400,3190,1720,2455,2436.16,0.12,0,-4590,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,253,-1.52,1.65,12,0.22,-1596.00,1463.00,6025,20230912,-59.83,1852,20240625,30.67,5721,-57.70,20240126,1852,30.67,20240625,7340,-67.03,20231011,2260,7.08,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,141219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-25,5,-1.02,54431935,22343,57.95,2445,2480,2400,3190,1720,2455,2436.20,0.12,0,-4588,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,254,-1.52,1.66,12,0.21,-1596.00,1463.00,6025,20230912,-59.67,1852,20240625,31.21,5721,-57.52,20240126,1852,31.21,20240625,7340,-66.89,20231011,2260,7.52,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,131214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-35,5,-1.43,45845195,18794,48.74,2445,2480,2405,3190,1720,2455,2439.35,0.12,0,-4331,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,253,-1.52,1.65,12,0.18,-1596.00,1463.00,6025,20230912,-59.83,1852,20240625,30.67,5721,-57.70,20240126,1852,30.67,20240625,7340,-67.03,20231011,2260,7.08,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,121216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-35,5,-1.43,40594930,16621,43.11,2445,2480,2415,3190,1720,2455,2442.39,0.12,0,-4331,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,253,-1.52,1.65,12,0.16,-1596.00,1463.00,6025,20230912,-59.83,1852,20240625,30.67,5721,-57.70,20240126,1852,30.67,20240625,7340,-67.03,20231011,2260,7.08,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,111213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2435,-20,5,-0.81,32164925,13152,34.11,2445,2480,2425,3190,1720,2455,2445.63,0.12,0,-3377,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,254,-1.53,1.66,12,0.13,-1596.00,1463.00,6025,20230912,-59.59,1852,20240625,31.48,5721,-57.44,20240126,1852,31.48,20240625,7340,-66.83,20231011,2260,7.74,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,101212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-10,5,-0.41,30265650,12375,32.10,2445,2480,2425,3190,1720,2455,2445.71,0.12,0,-3346,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,255,-1.53,1.67,12,0.12,-1596.00,1463.00,6025,20230912,-59.42,1852,20240625,32.02,5721,-57.26,20240126,1852,32.02,20240625,7340,-66.69,20231011,2260,8.19,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240923,091214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,5,2,0.20,15391235,6286,16.30,2445,2480,2445,3190,1720,2455,2448.49,0.12,0,175,2601,2527,2486,2412,2371,2507,2392,52,735,500,1660,5,1,10443956,257,-1.54,1.68,12,0.06,-1596.00,1463.00,6025,20230912,-59.17,1852,20240625,32.83,5721,-57.00,20240126,1852,32.83,20240625,7340,-66.49,20231011,2260,8.85,20240625,1.21,N,357880,500,52 억,,12907,N,N,0,N,00,N
|
|
20240913,161112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,135,2,5.71,709715145,272244,171.61,2700,2780,2490,3070,1660,2365,2606.91,0.55,0,-38513,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,261,-1.57,1.71,12,2.61,-1596.00,1463.00,6303,20230908,-60.34,1852,20240625,34.99,5721,-56.30,20240126,1852,34.99,20240625,7340,-65.94,20231011,2260,10.62,20240625,1.16,N,357880,500,52 억,,57751,N,Y,0,N,00,N
|
|
20240913,151123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,140,2,5.92,698722055,267853,168.85,2700,2780,2490,3070,1660,2365,2608.60,0.55,0,-38314,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,262,-1.57,1.71,12,2.56,-1596.00,1463.00,6303,20230908,-60.26,1852,20240625,35.26,5721,-56.21,20240126,1852,35.26,20240625,7340,-65.87,20231011,2260,10.84,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240913,141123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2545,180,2,7.61,680160455,260461,164.19,2700,2780,2490,3070,1660,2365,2611.37,0.55,0,-38845,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,266,-1.59,1.74,12,2.49,-1596.00,1463.00,6303,20230908,-59.62,1852,20240625,37.42,5721,-55.51,20240126,1852,37.42,20240625,7340,-65.33,20231011,2260,12.61,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240913,131117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,145,2,6.13,655600250,250685,158.02,2700,2780,2490,3070,1660,2365,2615.24,0.55,0,-41123,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,262,-1.57,1.72,12,2.40,-1596.00,1463.00,6303,20230908,-60.18,1852,20240625,35.53,5721,-56.13,20240126,1852,35.53,20240625,7340,-65.80,20231011,2260,11.06,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240913,121119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2565,200,2,8.46,642584105,245554,154.79,2700,2780,2490,3070,1660,2365,2616.87,0.55,0,-41461,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,268,-1.61,1.75,12,2.35,-1596.00,1463.00,6303,20230908,-59.31,1852,20240625,38.50,5721,-55.17,20240126,1852,38.50,20240625,7340,-65.05,20231011,2260,13.50,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240913,111123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,195,2,8.25,607120450,232022,146.26,2700,2780,2490,3070,1660,2365,2616.65,0.55,0,-37762,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,267,-1.60,1.75,12,2.22,-1596.00,1463.00,6303,20230908,-59.38,1852,20240625,38.23,5721,-55.25,20240126,1852,38.23,20240625,7340,-65.12,20231011,2260,13.27,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240913,101123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,150,2,6.34,514854570,195926,123.51,2700,2780,2490,3070,1660,2365,2627.80,0.55,0,-32437,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,263,-1.58,1.72,12,1.88,-1596.00,1463.00,6303,20230908,-60.10,1852,20240625,35.80,5721,-56.04,20240126,1852,35.80,20240625,7340,-65.74,20231011,2260,11.28,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240913,091127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2590,225,2,9.51,353977030,132613,83.59,2700,2780,2550,3070,1660,2365,2669.25,0.55,0,-22715,2567,2466,2395,2294,2223,2430,2258,52,705,500,1600,5,1,10443956,270,-1.62,1.77,12,1.27,-1596.00,1463.00,6303,20230908,-58.91,1852,20240625,39.85,5721,-54.73,20240126,1852,39.85,20240625,7340,-64.71,20231011,2260,14.60,20240625,1.16,N,357880,500,52 억,,57751,N,N,0,N,00,N
|
|
20240912,161102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,-115,5,-3.83,557921590,191048,121.53,3000,3045,2835,3900,2100,3000,2920.42,0.05,0,52159,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,301,-1.81,1.97,12,1.83,-1596.00,1463.00,8200,20230906,-64.82,2260,20240625,27.65,6980,-58.67,20240126,2260,27.65,20240625,7350,-60.75,20230912,2260,27.65,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,-40,5,-1.33,456309045,156115,99.31,3000,3045,2835,3900,2100,3000,2922.90,0.05,0,51109,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,309,-1.85,2.02,12,1.49,-1596.00,1463.00,8200,20230906,-63.90,2260,20240625,30.97,6980,-57.59,20240126,2260,30.97,20240625,7350,-59.73,20230912,2260,30.97,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,141124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2905,-95,5,-3.17,416557925,142654,90.75,3000,3045,2835,3900,2100,3000,2920.06,0.05,0,41899,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,303,-1.82,1.99,12,1.37,-1596.00,1463.00,8200,20230906,-64.57,2260,20240625,28.54,6980,-58.38,20240126,2260,28.54,20240625,7350,-60.48,20230912,2260,28.54,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,131113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,-20,5,-0.67,370381780,126901,80.73,3000,3045,2835,3900,2100,3000,2918.67,0.05,0,36819,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,311,-1.87,2.04,12,1.22,-1596.00,1463.00,8200,20230906,-63.66,2260,20240625,31.86,6980,-57.31,20240126,2260,31.86,20240625,7350,-59.46,20230912,2260,31.86,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-100,5,-3.33,268292535,91982,58.51,3000,3045,2835,3900,2100,3000,2916.79,0.05,0,31967,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,303,-1.82,1.98,12,0.88,-1596.00,1463.00,8200,20230906,-64.63,2260,20240625,28.32,6980,-58.45,20240126,2260,28.32,20240625,7350,-60.54,20230912,2260,28.32,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,111110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2910,-90,5,-3.00,229598860,78699,50.06,3000,3045,2835,3900,2100,3000,2917.43,0.05,0,26005,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,304,-1.82,1.99,12,0.75,-1596.00,1463.00,8200,20230906,-64.51,2260,20240625,28.76,6980,-58.31,20240126,2260,28.76,20240625,7350,-60.41,20230912,2260,28.76,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,101113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-130,5,-4.33,171570510,58727,37.36,3000,3045,2835,3900,2100,3000,2921.49,0.05,0,10722,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,300,-1.80,1.96,12,0.56,-1596.00,1463.00,8200,20230906,-65.00,2260,20240625,26.99,6980,-58.88,20240126,2260,26.99,20240625,7350,-60.95,20230912,2260,26.99,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240912,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,35,2,1.17,34735755,11522,7.33,3000,3045,3000,3900,2100,3000,3014.73,0.05,0,-243,3580,3290,3135,2845,2690,3212,2767,52,900,500,2040,5,1,10443956,317,-1.90,2.07,12,0.11,-1596.00,1463.00,8200,20230906,-62.99,2260,20240625,34.29,6980,-56.52,20240126,2260,34.29,20240625,7350,-58.71,20230912,2260,34.29,20240625,1.17,N,357880,500,52 억,,5674,N,N,0,N,00,N
|
|
20240911,161051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-370,5,-10.98,491767385,156817,68.98,3370,3425,2980,4380,2360,3370,3135.95,0.29,0,-25317,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,313,-1.88,2.05,12,1.50,-1596.00,1463.00,8200,20230906,-63.41,2260,20240625,32.74,6980,-57.02,20240126,2260,32.74,20240625,7460,-59.79,20230911,2260,32.74,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,151056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-350,5,-10.39,456176655,144969,63.77,3370,3425,2980,4380,2360,3370,3146.72,0.29,0,-25403,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,315,-1.89,2.06,12,1.39,-1596.00,1463.00,8200,20230906,-63.17,2260,20240625,33.63,6980,-56.73,20240126,2260,33.63,20240625,7460,-59.52,20230911,2260,33.63,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,141059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-245,5,-7.27,389499755,123040,54.12,3370,3425,3045,4380,2360,3370,3165.64,0.29,0,-25981,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,326,-1.96,2.14,12,1.18,-1596.00,1463.00,8200,20230906,-61.89,2260,20240625,38.27,6980,-55.23,20240126,2260,38.27,20240625,7460,-58.11,20230911,2260,38.27,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,131054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-250,5,-7.42,382794320,120889,53.18,3370,3425,3045,4380,2360,3370,3166.49,0.29,0,-24830,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,326,-1.95,2.13,12,1.16,-1596.00,1463.00,8200,20230906,-61.95,2260,20240625,38.05,6980,-55.30,20240126,2260,38.05,20240625,7460,-58.18,20230911,2260,38.05,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,121058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-280,5,-8.31,299009980,93864,41.29,3370,3425,3085,4380,2360,3370,3185.57,0.29,0,-20295,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,323,-1.94,2.11,12,0.90,-1596.00,1463.00,8200,20230906,-62.32,2260,20240625,36.73,6980,-55.73,20240126,2260,36.73,20240625,7460,-58.58,20230911,2260,36.73,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,111049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,-195,5,-5.79,218270715,68054,29.94,3370,3425,3120,4380,2360,3370,3207.32,0.29,0,-11298,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,332,-1.99,2.17,12,0.65,-1596.00,1463.00,8200,20230906,-61.28,2260,20240625,40.49,6980,-54.51,20240126,2260,40.49,20240625,7460,-57.44,20230911,2260,40.49,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,101043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3165,-205,5,-6.08,183474775,57041,25.09,3370,3425,3120,4380,2360,3370,3216.54,0.29,0,-5502,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,331,-1.98,2.16,12,0.55,-1596.00,1463.00,8200,20230906,-61.40,2260,20240625,40.04,6980,-54.66,20240126,2260,40.04,20240625,7460,-57.57,20230911,2260,40.04,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240911,091101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,5,2,0.15,24352945,7200,3.17,3370,3425,3305,4380,2360,3370,3382.35,0.29,0,-999,3716,3542,3221,3047,2726,3630,3135,52,1010,500,2290,5,1,10443956,352,-2.11,2.31,12,0.07,-1596.00,1463.00,8200,20230906,-58.84,2260,20240625,49.34,6980,-51.65,20240126,2260,49.34,20240625,7460,-54.76,20230911,2260,49.34,20240625,1.17,N,357880,500,52 억,,30187,N,N,0,N,00,N
|
|
20240910,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,120,2,3.69,724835915,227138,98.93,3360,3395,2900,4225,2275,3250,3190.69,0.16,0,13404,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,352,-2.11,2.30,12,2.17,-1596.00,1463.00,8200,20230906,-58.90,2260,20240625,49.12,6980,-51.72,20240126,2260,49.12,20240625,7460,-54.83,20230911,2260,49.12,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,151058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,25,2,0.77,575432250,182356,79.43,3360,3395,2900,4225,2275,3250,3155.47,0.16,0,8320,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,342,-2.05,2.24,12,1.75,-1596.00,1463.00,8200,20230906,-60.06,2260,20240625,44.91,6980,-53.08,20240126,2260,44.91,20240625,7460,-56.10,20230911,2260,44.91,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,141050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3285,35,2,1.08,558683885,177224,77.19,3360,3395,2900,4225,2275,3250,3152.33,0.16,0,10581,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,343,-2.06,2.25,12,1.70,-1596.00,1463.00,8200,20230906,-59.94,2260,20240625,45.35,6980,-52.94,20240126,2260,45.35,20240625,7460,-55.97,20230911,2260,45.35,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-105,5,-3.23,404949125,130202,56.71,3360,3395,2900,4225,2275,3250,3110.00,0.16,0,16929,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,328,-1.97,2.15,12,1.25,-1596.00,1463.00,8200,20230906,-61.65,2260,20240625,39.16,6980,-54.94,20240126,2260,39.16,20240625,7460,-57.84,20230911,2260,39.16,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,121050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,-75,5,-2.31,399047235,128343,55.90,3360,3395,2900,4225,2275,3250,3109.06,0.16,0,16987,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,332,-1.99,2.17,12,1.23,-1596.00,1463.00,8200,20230906,-61.28,2260,20240625,40.49,6980,-54.51,20240126,2260,40.49,20240625,7460,-57.44,20230911,2260,40.49,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,111047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3205,-45,5,-1.38,393346980,126561,55.13,3360,3395,2900,4225,2275,3250,3107.80,0.16,0,17104,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,335,-2.01,2.19,12,1.21,-1596.00,1463.00,8200,20230906,-60.91,2260,20240625,41.81,6980,-54.08,20240126,2260,41.81,20240625,7460,-57.04,20230911,2260,41.81,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,101052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-60,5,-1.85,370851280,119574,52.08,3360,3395,2900,4225,2275,3250,3101.25,0.16,0,19298,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,333,-2.00,2.18,12,1.14,-1596.00,1463.00,8200,20230906,-61.10,2260,20240625,41.15,6980,-54.30,20240126,2260,41.15,20240625,7460,-57.24,20230911,2260,41.15,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240910,091048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,-25,5,-0.77,42119830,12746,5.55,3360,3395,3225,4225,2275,3250,3305.20,0.16,0,-1207,3636,3442,3346,3152,3056,3395,3105,52,975,500,2210,5,1,10443956,337,-2.02,2.20,12,0.12,-1596.00,1463.00,8200,20230906,-60.67,2260,20240625,42.70,6980,-53.80,20240126,2260,42.70,20240625,7460,-56.77,20230911,2260,42.70,20240625,1.20,N,357880,500,52 억,,16871,N,N,0,N,00,N
|
|
20240909,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,-210,5,-6.07,789591415,229126,139.42,3505,3540,3250,4495,2425,3460,3449.73,0.32,0,-16674,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,339,-2.04,2.22,12,2.19,-1596.00,1463.00,8200,20230906,-60.37,2260,20240625,43.81,6980,-53.44,20240126,2260,43.81,20240625,7460,-56.43,20230911,2260,43.81,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,151040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-80,5,-2.31,729688020,210982,128.38,3505,3540,3330,4495,2425,3460,3458.53,0.32,0,-13483,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,353,-2.12,2.31,12,2.02,-1596.00,1463.00,8200,20230906,-58.78,2260,20240625,49.56,6980,-51.58,20240126,2260,49.56,20240625,7460,-54.69,20230911,2260,49.56,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,141041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,-65,5,-1.88,684410815,197517,120.19,3505,3540,3340,4495,2425,3460,3465.07,0.32,0,-12882,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,355,-2.13,2.32,12,1.89,-1596.00,1463.00,8200,20230906,-58.60,2260,20240625,50.22,6980,-51.36,20240126,2260,50.22,20240625,7460,-54.49,20230911,2260,50.22,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,131038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-40,5,-1.16,603914535,173774,105.74,3505,3540,3390,4495,2425,3460,3475.29,0.32,0,-12291,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,357,-2.14,2.34,12,1.66,-1596.00,1463.00,8200,20230906,-58.29,2260,20240625,51.33,6980,-51.00,20240126,2260,51.33,20240625,7460,-54.16,20230911,2260,51.33,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,121033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-40,5,-1.16,546728810,157208,95.66,3505,3540,3390,4495,2425,3460,3477.74,0.32,0,-12204,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,357,-2.14,2.34,12,1.51,-1596.00,1463.00,8200,20230906,-58.29,2260,20240625,51.33,6980,-51.00,20240126,2260,51.33,20240625,7460,-54.16,20230911,2260,51.33,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,111034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,-35,5,-1.01,520741070,149601,91.03,3505,3540,3390,4495,2425,3460,3480.87,0.32,0,-12135,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,358,-2.15,2.34,12,1.43,-1596.00,1463.00,8200,20230906,-58.23,2260,20240625,51.55,6980,-50.93,20240126,2260,51.55,20240625,7460,-54.09,20230911,2260,51.55,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,101036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,0,3,0.00,461831050,132362,80.54,3505,3540,3395,4495,2425,3460,3489.15,0.32,0,-6888,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,361,-2.17,2.37,12,1.27,-1596.00,1463.00,8200,20230906,-57.80,2260,20240625,53.10,6980,-50.43,20240126,2260,53.10,20240625,7460,-53.62,20230911,2260,53.10,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240909,091030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,15,2,0.43,187543970,53557,32.59,3505,3540,3415,4495,2425,3460,3501.76,0.32,0,-1692,3746,3602,3401,3257,3056,3502,3157,52,1035,500,2350,5,1,10443956,363,-2.18,2.38,12,0.51,-1596.00,1463.00,8200,20230906,-57.62,2260,20240625,53.76,6980,-50.21,20240126,2260,53.76,20240625,7460,-53.42,20230911,2260,53.76,20240625,1.23,N,357880,500,52 억,,33545,N,N,0,N,00,N
|
|
20240906,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,10,2,0.29,551307910,163072,27.86,3500,3545,3200,4485,2415,3450,3380.76,0.71,0,-41688,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,361,-2.17,2.37,12,1.56,-1596.00,1463.00,8200,20230906,-57.80,2260,20240625,53.10,6980,-50.43,20240126,2260,53.10,20240625,8200,-57.80,20230906,2260,53.10,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,151033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,5,2,0.14,526414500,155877,26.63,3500,3545,3200,4485,2415,3450,3377.11,0.71,0,-41564,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,361,-2.16,2.36,12,1.49,-1596.00,1463.00,8200,20230906,-57.87,2260,20240625,52.88,6980,-50.50,20240126,2260,52.88,20240625,8200,-57.87,20230906,2260,52.88,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,-210,5,-6.09,391766250,115536,19.74,3500,3545,3240,4485,2415,3450,3390.86,0.71,0,-33873,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,338,-2.03,2.21,12,1.11,-1596.00,1463.00,8200,20230906,-60.49,2260,20240625,43.36,6980,-53.58,20240126,2260,43.36,20240625,8200,-60.49,20230906,2260,43.36,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,131035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,-190,5,-5.51,323080380,94424,16.13,3500,3545,3260,4485,2415,3450,3421.59,0.71,0,-30395,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,340,-2.04,2.23,12,0.90,-1596.00,1463.00,8200,20230906,-60.24,2260,20240625,44.25,6980,-53.30,20240126,2260,44.25,20240625,8200,-60.24,20230906,2260,44.25,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,121034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-70,5,-2.03,277849910,80792,13.80,3500,3545,3355,4485,2415,3450,3439.08,0.71,0,-23367,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,353,-2.12,2.31,12,0.77,-1596.00,1463.00,8200,20230906,-58.78,2260,20240625,49.56,6980,-51.58,20240126,2260,49.56,20240625,8200,-58.78,20230906,2260,49.56,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,111035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-40,5,-1.16,238879985,69288,11.84,3500,3545,3365,4485,2415,3450,3447.64,0.71,0,-16465,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,356,-2.14,2.33,12,0.66,-1596.00,1463.00,8200,20230906,-58.41,2260,20240625,50.88,6980,-51.15,20240126,2260,50.88,20240625,8200,-58.41,20230906,2260,50.88,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,101030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,-75,5,-2.17,189356835,54796,9.36,3500,3545,3375,4485,2415,3450,3455.67,0.71,0,-14542,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,352,-2.11,2.31,12,0.52,-1596.00,1463.00,8200,20230906,-58.84,2260,20240625,49.34,6980,-51.65,20240126,2260,49.34,20240625,8200,-58.84,20230906,2260,49.34,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240906,091033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,20,2,0.58,107472465,30823,5.27,3500,3545,3460,4485,2415,3450,3486.76,0.71,0,-7421,3736,3592,3456,3312,3176,3665,3385,52,1035,500,2340,5,1,10443956,362,-2.17,2.37,12,0.30,-1596.00,1463.00,8200,20230906,-57.68,2260,20240625,53.54,6980,-50.29,20240126,2260,53.54,20240625,8200,-57.68,20230906,2260,53.54,20240625,1.23,N,357880,500,52 억,,73975,N,N,0,N,00,N
|
|
20240905,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,160,2,4.86,2034227440,584317,753.02,3325,3600,3320,4275,2305,3290,3481.39,0.66,0,4981,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,360,-2.16,2.36,12,5.59,-1596.00,1463.00,8200,20230906,-57.93,2260,20240625,52.65,6980,-50.57,20240126,2260,52.65,20240625,8200,-57.93,20230906,2260,52.65,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,151033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,155,2,4.71,1996252395,573276,738.80,3325,3600,3320,4275,2305,3290,3482.18,0.66,0,7293,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,360,-2.16,2.35,12,5.49,-1596.00,1463.00,8200,20230906,-57.99,2260,20240625,52.43,6980,-50.64,20240126,2260,52.43,20240625,8200,-57.99,20230906,2260,52.43,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,55,2,1.67,1921853200,551488,710.72,3325,3600,3320,4275,2305,3290,3484.85,0.66,0,5626,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,349,-2.10,2.29,12,5.28,-1596.00,1463.00,8200,20230906,-59.21,2260,20240625,48.01,6980,-52.08,20240126,2260,48.01,20240625,8200,-59.21,20230906,2260,48.01,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,131027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,115,2,3.50,1809330190,518014,667.58,3325,3600,3325,4275,2305,3290,3492.82,0.66,0,3321,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,356,-2.13,2.33,12,4.96,-1596.00,1463.00,8200,20230906,-58.48,2260,20240625,50.66,6980,-51.22,20240126,2260,50.66,20240625,8200,-58.48,20230906,2260,50.66,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,121029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,145,2,4.41,1758173710,503035,648.27,3325,3600,3325,4275,2305,3290,3495.13,0.66,0,3390,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,359,-2.15,2.35,12,4.82,-1596.00,1463.00,8200,20230906,-58.11,2260,20240625,51.99,6980,-50.79,20240126,2260,51.99,20240625,8200,-58.11,20230906,2260,51.99,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,111023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,140,2,4.26,1634898035,467058,601.91,3325,3600,3325,4275,2305,3290,3500.42,0.66,0,4557,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,358,-2.15,2.34,12,4.47,-1596.00,1463.00,8200,20230906,-58.17,2260,20240625,51.77,6980,-50.86,20240126,2260,51.77,20240625,8200,-58.17,20230906,2260,51.77,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,101024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,205,2,6.23,1430315750,407908,525.68,3325,3600,3325,4275,2305,3290,3506.47,0.66,0,16915,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,365,-2.19,2.39,12,3.91,-1596.00,1463.00,8200,20230906,-57.38,2260,20240625,54.65,6980,-49.93,20240126,2260,54.65,20240625,8200,-57.38,20230906,2260,54.65,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240905,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,200,2,6.08,951762635,271247,349.56,3325,3600,3325,4275,2305,3290,3508.84,0.66,0,-15341,3376,3332,3256,3212,3136,3355,3235,52,985,500,2230,5,1,10443956,364,-2.19,2.39,12,2.60,-1596.00,1463.00,8200,20230906,-57.44,2260,20240625,54.42,6980,-50.00,20240126,2260,54.42,20240625,8200,-57.44,20230906,2260,54.42,20240625,1.23,N,357880,500,52 억,,69364,N,N,0,N,00,N
|
|
20240904,161005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3290,-5,5,-0.15,250536510,77576,64.83,3200,3300,3180,4280,2310,3295,3229.09,0.57,0,9698,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,344,-2.06,2.25,12,0.74,-1596.00,1463.00,8200,20230906,-59.88,2260,20240625,45.58,6980,-52.87,20240126,2260,45.58,20240625,8200,-59.88,20230906,2260,45.58,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,151015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3255,-40,5,-1.21,222705650,69078,57.72,3200,3300,3180,4280,2310,3295,3223.97,0.57,0,10396,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,340,-2.04,2.22,12,0.66,-1596.00,1463.00,8200,20230906,-60.30,2260,20240625,44.03,6980,-53.37,20240126,2260,44.03,20240625,8200,-60.30,20230906,2260,44.03,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-80,5,-2.43,195813960,60826,50.83,3200,3300,3180,4280,2310,3295,3219.25,0.57,0,9149,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,336,-2.01,2.20,12,0.58,-1596.00,1463.00,8200,20230906,-60.79,2260,20240625,42.26,6980,-53.94,20240126,2260,42.26,20240625,8200,-60.79,20230906,2260,42.26,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,131014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3220,-75,5,-2.28,186765715,58020,48.48,3200,3300,3180,4280,2310,3295,3218.99,0.57,0,10449,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,336,-2.02,2.20,12,0.56,-1596.00,1463.00,8200,20230906,-60.73,2260,20240625,42.48,6980,-53.87,20240126,2260,42.48,20240625,8200,-60.73,20230906,2260,42.48,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,121013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,-55,5,-1.67,161128125,50058,41.83,3200,3300,3180,4280,2310,3295,3218.83,0.57,0,7404,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,338,-2.03,2.21,12,0.48,-1596.00,1463.00,8200,20230906,-60.49,2260,20240625,43.36,6980,-53.58,20240126,2260,43.36,20240625,8200,-60.49,20230906,2260,43.36,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,111009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3245,-50,5,-1.52,150177160,46664,38.99,3200,3300,3180,4280,2310,3295,3218.27,0.57,0,7705,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,339,-2.03,2.22,12,0.45,-1596.00,1463.00,8200,20230906,-60.43,2260,20240625,43.58,6980,-53.51,20240126,2260,43.58,20240625,8200,-60.43,20230906,2260,43.58,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,101010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3300,5,2,0.15,126532460,39367,32.90,3200,3300,3180,4280,2310,3295,3214.18,0.57,0,5567,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,345,-2.07,2.26,12,0.38,-1596.00,1463.00,8200,20230906,-59.76,2260,20240625,46.02,6980,-52.72,20240126,2260,46.02,20240625,8200,-59.76,20230906,2260,46.02,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240904,091017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-85,5,-2.58,41255400,12853,10.74,3200,3265,3200,4280,2310,3295,3209.79,0.57,0,2819,3471,3382,3291,3202,3111,3427,3247,52,985,500,2240,5,1,10443956,335,-2.01,2.19,12,0.12,-1596.00,1463.00,8200,20230906,-60.85,2260,20240625,42.04,6980,-54.01,20240126,2260,42.04,20240625,8200,-60.85,20230906,2260,42.04,20240625,1.24,N,357880,500,52 억,,59884,N,N,0,N,00,N
|
|
20240903,160957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3295,105,2,3.29,394550955,119325,190.04,3200,3380,3200,4145,2235,3190,3306.53,0.48,0,10453,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,344,-2.06,2.25,12,1.14,-1596.00,1463.00,8200,20230906,-59.82,2260,20240625,45.80,6980,-52.79,20240126,2260,45.80,20240625,8200,-59.82,20230906,2260,45.80,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,70,2,2.19,382076305,115525,183.99,3200,3380,3200,4145,2235,3190,3307.30,0.48,0,12309,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,340,-2.04,2.23,12,1.11,-1596.00,1463.00,8200,20230906,-60.24,2260,20240625,44.25,6980,-53.30,20240126,2260,44.25,20240625,8200,-60.24,20230906,2260,44.25,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,141006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,80,2,2.51,366399990,110709,176.32,3200,3380,3200,4145,2235,3190,3309.58,0.48,0,11690,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,342,-2.05,2.24,12,1.06,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,131007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3290,100,2,3.13,350413235,105828,168.54,3200,3380,3200,4145,2235,3190,3311.16,0.48,0,13209,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,344,-2.06,2.25,12,1.01,-1596.00,1463.00,8200,20230906,-59.88,2260,20240625,45.58,6980,-52.87,20240126,2260,45.58,20240625,8200,-59.88,20230906,2260,45.58,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,120955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,80,2,2.51,329242325,99389,158.29,3200,3380,3200,4145,2235,3190,3312.66,0.48,0,18461,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,342,-2.05,2.24,12,0.95,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,110954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,160,2,5.02,281391570,84883,135.19,3200,3380,3200,4145,2235,3190,3315.05,0.48,0,20643,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,350,-2.10,2.29,12,0.81,-1596.00,1463.00,8200,20230906,-59.15,2260,20240625,48.23,6980,-52.01,20240126,2260,48.23,20240625,8200,-59.15,20230906,2260,48.23,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,100953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,185,2,5.80,222126560,67234,107.08,3200,3375,3200,4145,2235,3190,3303.78,0.48,0,16570,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,352,-2.11,2.31,12,0.64,-1596.00,1463.00,8200,20230906,-58.84,2260,20240625,49.34,6980,-51.65,20240126,2260,49.34,20240625,8200,-58.84,20230906,2260,49.34,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240903,090957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,70,2,2.19,36021765,11076,17.64,3200,3295,3200,4145,2235,3190,3252.24,0.48,0,373,3343,3266,3218,3141,3093,3242,3117,52,955,500,2160,5,1,10443956,340,-2.04,2.23,12,0.11,-1596.00,1463.00,8200,20230906,-60.24,2260,20240625,44.25,6980,-53.30,20240126,2260,44.25,20240625,8200,-60.24,20230906,2260,44.25,20240625,1.24,N,357880,500,52 억,,49710,N,N,0,N,00,N
|
|
20240902,160946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-105,5,-3.19,200690770,62477,40.35,3295,3295,3170,4280,2310,3295,3212.23,0.47,0,222,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,333,-2.00,2.18,12,0.60,-1596.00,1463.00,8200,20230906,-61.10,2260,20240625,41.15,6980,-54.30,20240126,2260,41.15,20240625,8200,-61.10,20230906,2260,41.15,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-95,5,-2.88,185808490,57811,37.34,3295,3295,3170,4280,2310,3295,3214.07,0.47,0,1157,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,334,-2.01,2.19,12,0.55,-1596.00,1463.00,8200,20230906,-60.98,2260,20240625,41.59,6980,-54.15,20240126,2260,41.59,20240625,8200,-60.98,20230906,2260,41.59,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,140958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-95,5,-2.88,179125640,55726,35.99,3295,3295,3170,4280,2310,3295,3214.40,0.47,0,2154,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,334,-2.01,2.19,12,0.53,-1596.00,1463.00,8200,20230906,-60.98,2260,20240625,41.59,6980,-54.15,20240126,2260,41.59,20240625,8200,-60.98,20230906,2260,41.59,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,130955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,-125,5,-3.79,176059365,54766,35.37,3295,3295,3170,4280,2310,3295,3214.76,0.47,0,2169,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,331,-1.99,2.17,12,0.52,-1596.00,1463.00,8200,20230906,-61.34,2260,20240625,40.27,6980,-54.58,20240126,2260,40.27,20240625,8200,-61.34,20230906,2260,40.27,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,121000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-85,5,-2.58,98927555,30592,19.76,3295,3295,3170,4280,2310,3295,3233.77,0.47,0,-3201,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,335,-2.01,2.19,12,0.29,-1596.00,1463.00,8200,20230906,-60.85,2260,20240625,42.04,6980,-54.01,20240126,2260,42.04,20240625,8200,-60.85,20230906,2260,42.04,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,110948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3235,-60,5,-1.82,79829105,24635,15.91,3295,3295,3170,4280,2310,3295,3240.48,0.47,0,-5953,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,338,-2.03,2.21,12,0.24,-1596.00,1463.00,8200,20230906,-60.55,2260,20240625,43.14,6980,-53.65,20240126,2260,43.14,20240625,8200,-60.55,20230906,2260,43.14,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,100947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,-55,5,-1.67,54863140,16918,10.93,3295,3295,3170,4280,2310,3295,3242.89,0.47,0,-7189,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,338,-2.03,2.21,12,0.16,-1596.00,1463.00,8200,20230906,-60.49,2260,20240625,43.36,6980,-53.58,20240126,2260,43.36,20240625,8200,-60.49,20230906,2260,43.36,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|
|
20240902,090942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,-45,5,-1.37,33168910,10272,6.63,3295,3295,3170,4280,2310,3295,3229.06,0.47,0,-4074,3495,3395,3300,3200,3105,3347,3152,52,985,500,2240,5,1,10443956,339,-2.04,2.22,12,0.10,-1596.00,1463.00,8200,20230906,-60.37,2260,20240625,43.81,6980,-53.44,20240126,2260,43.81,20240625,8200,-60.37,20230906,2260,43.81,20240625,1.24,N,357880,500,52 억,,49563,N,N,0,N,00,N
|