161 lines
67 KiB
CSV
161 lines
67 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
|
|
20241031,161320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,-45,5,-2.04,650024640,303482,8.25,2210,2225,2080,2870,1550,2210,2141.77,1.09,0,47978,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,226,-1.36,1.48,12,2.91,-1596.00,1463.00,5721,20240126,-62.16,1810,20241024,19.61,5721,-62.16,20240126,1810,19.61,20241024,6980,-68.98,20240126,1810,19.61,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,151342,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,-35,5,-1.58,628174065,293398,7.98,2210,2225,2080,2870,1550,2210,2140.98,1.09,0,47850,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,227,-1.36,1.49,12,2.81,-1596.00,1463.00,5721,20240126,-61.98,1810,20241024,20.17,5721,-61.98,20240126,1810,20.17,20241024,6980,-68.84,20240126,1810,20.17,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,-60,5,-2.71,589025160,275252,7.48,2210,2225,2080,2870,1550,2210,2139.90,1.09,0,44475,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,225,-1.35,1.47,12,2.64,-1596.00,1463.00,5721,20240126,-62.42,1810,20241024,18.78,5721,-62.42,20240126,1810,18.78,20241024,6980,-69.20,20240126,1810,18.78,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,131340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2180,-30,5,-1.36,550747350,257442,7.00,2210,2225,2080,2870,1550,2210,2139.25,1.09,0,38157,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,228,-1.37,1.49,12,2.46,-1596.00,1463.00,5721,20240126,-61.89,1810,20241024,20.44,5721,-61.89,20240126,1810,20.44,20241024,6980,-68.77,20240126,1810,20.44,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,121336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,-45,5,-2.04,515326505,241208,6.56,2210,2225,2080,2870,1550,2210,2136.38,1.09,0,43872,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,226,-1.36,1.48,12,2.31,-1596.00,1463.00,5721,20240126,-62.16,1810,20241024,19.61,5721,-62.16,20240126,1810,19.61,20241024,6980,-68.98,20240126,1810,19.61,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,111336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,-55,5,-2.49,474672045,222269,6.04,2210,2225,2080,2870,1550,2210,2135.51,1.09,0,45982,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,225,-1.35,1.47,12,2.13,-1596.00,1463.00,5721,20240126,-62.33,1810,20241024,19.06,5721,-62.33,20240126,1810,19.06,20241024,6980,-69.13,20240126,1810,19.06,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,101338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2180,-30,5,-1.36,415312310,194593,5.29,2210,2225,2080,2870,1550,2210,2134.18,1.09,0,40054,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,228,-1.37,1.49,12,1.86,-1596.00,1463.00,5721,20240126,-61.89,1810,20241024,20.44,5721,-61.89,20240126,1810,20.44,20241024,6980,-68.77,20240126,1810,20.44,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241031,091336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,-100,5,-4.52,223490955,104641,2.85,2210,2225,2080,2870,1550,2210,2135.64,1.09,0,17108,2790,2500,2215,1925,1640,2645,2070,52,660,500,1500,5,1,10443956,220,-1.32,1.44,12,1.00,-1596.00,1463.00,5721,20240126,-63.12,1810,20241024,16.57,5721,-63.12,20240126,1810,16.57,20241024,6980,-69.77,20240126,1810,16.57,20241024,1.24,N,357880,500,52 억,,113644,N,N,0,N,00,N
|
|
20241030,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2210,280,2,14.51,8740243889,3653062,735.90,1930,2505,1930,2505,1351,1930,2392.77,0.67,0,82934,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,231,-1.38,1.51,12,34.98,-1596.00,1463.00,5721,20240126,-61.37,1810,20241024,22.10,5721,-61.37,20240126,1810,22.10,20241024,6980,-68.34,20240126,1810,22.10,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,151404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2210,280,2,14.51,8639896089,3607353,726.69,1930,2505,1930,2505,1351,1930,2395.08,0.67,0,85667,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,231,-1.38,1.51,12,34.54,-1596.00,1463.00,5721,20240126,-61.37,1810,20241024,22.10,5721,-61.37,20240126,1810,22.10,20241024,6980,-68.34,20240126,1810,22.10,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,141339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2320,390,2,20.21,7893274809,3275407,659.82,1930,2505,1930,2505,1351,1930,2409.86,0.67,0,85971,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,242,-1.45,1.59,12,31.36,-1596.00,1463.00,5721,20240126,-59.45,1810,20241024,28.18,5721,-59.45,20240126,1810,28.18,20241024,6980,-66.76,20240126,1810,28.18,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,131346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,510,2,26.42,6821576679,2808456,565.76,1930,2505,1930,2505,1351,1930,2428.94,0.67,0,53258,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,255,-1.53,1.67,12,26.89,-1596.00,1463.00,5721,20240126,-57.35,1810,20241024,34.81,5721,-57.35,20240126,1810,34.81,20241024,6980,-65.04,20240126,1810,34.81,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,121403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,520,2,26.94,6473501264,2665544,536.97,1930,2505,1930,2505,1351,1930,2428.59,0.67,0,58316,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,256,-1.54,1.67,12,25.52,-1596.00,1463.00,5721,20240126,-57.18,1810,20241024,35.36,5721,-57.18,20240126,1810,35.36,20241024,6980,-64.90,20240126,1810,35.36,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,111341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,545,2,28.24,5794785764,2390884,481.64,1930,2505,1930,2505,1351,1930,2423.70,0.67,0,48858,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,258,-1.55,1.69,12,22.89,-1596.00,1463.00,5721,20240126,-56.74,1810,20241024,36.74,5721,-56.74,20240126,1810,36.74,20241024,6980,-64.54,20240126,1810,36.74,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,101332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,495,2,25.65,4714384344,1943118,391.44,1930,2505,1930,2505,1351,1930,2426.20,0.67,0,43749,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,253,-1.52,1.66,12,18.61,-1596.00,1463.00,5721,20240126,-57.61,1810,20241024,33.98,5721,-57.61,20240126,1810,33.98,20241024,6980,-65.26,20240126,1810,33.98,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241030,091340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,175,2,9.07,119524039,59147,11.91,1930,2120,1930,2505,1351,1930,2020.80,0.67,0,25250,2286,2107,1996,1817,1706,2052,1762,52,575,500,1310,5,1,10443956,220,-1.32,1.44,12,0.57,-1596.00,1463.00,5721,20240126,-63.21,1810,20241024,16.30,5721,-63.21,20240126,1810,16.30,20241024,6980,-69.84,20240126,1810,16.30,20241024,1.24,N,357880,500,52 억,,69514,N,N,0,N,00,N
|
|
20241029,161248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-200,5,-9.39,975876334,494622,207.29,2140,2175,1885,2765,1495,2130,1972.98,1.92,0,-131499,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,202,-1.21,1.32,12,4.74,-1596.00,1463.00,5721,20240126,-66.26,1810,20241024,6.63,5721,-66.26,20240126,1810,6.63,20241024,6980,-72.35,20240126,1810,6.63,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241029,151308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,-206,5,-9.67,959576639,486163,203.74,2140,2175,1885,2765,1495,2130,1973.78,1.92,0,-133511,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,201,-1.21,1.32,12,4.65,-1596.00,1463.00,5721,20240126,-66.37,1810,20241024,6.30,5721,-66.37,20240126,1810,6.30,20241024,6980,-72.44,20240126,1810,6.30,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241029,141118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1895,-235,5,-11.03,914608740,462600,193.87,2140,2175,1885,2765,1495,2130,1977.10,1.92,0,-141556,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,198,-1.19,1.30,12,4.43,-1596.00,1463.00,5721,20240126,-66.88,1810,20241024,4.70,5721,-66.88,20240126,1810,4.70,20241024,6980,-72.85,20240126,1810,4.70,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241029,131258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-200,5,-9.39,774236183,388928,162.99,2140,2175,1920,2765,1495,2130,1990.69,1.92,0,-104739,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,202,-1.21,1.32,12,3.72,-1596.00,1463.00,5721,20240126,-66.26,1810,20241024,6.63,5721,-66.26,20240126,1810,6.63,20241024,6980,-72.35,20240126,1810,6.63,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241029,121258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1935,-195,5,-9.15,668867866,334344,140.12,2140,2175,1920,2765,1495,2130,2000.54,1.92,0,-96558,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,202,-1.21,1.32,12,3.20,-1596.00,1463.00,5721,20240126,-66.18,1810,20241024,6.91,5721,-66.18,20240126,1810,6.91,20241024,6980,-72.28,20240126,1810,6.91,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241029,111320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,-205,5,-9.62,523025740,258920,108.51,2140,2175,1920,2765,1495,2130,2020.03,1.92,0,-81090,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,201,-1.21,1.32,12,2.48,-1596.00,1463.00,5721,20240126,-66.35,1810,20241024,6.35,5721,-66.35,20240126,1810,6.35,20241024,6980,-72.42,20240126,1810,6.35,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241029,101254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1990,-140,5,-6.57,290625393,139677,58.54,2140,2175,1973,2765,1495,2130,2080.70,1.92,0,-41558,2230,2180,2085,2035,1940,2205,2060,52,635,500,1440,1,1,10443956,208,-1.25,1.36,12,1.34,-1596.00,1463.00,5721,20240126,-65.22,1810,20241024,9.94,5721,-65.22,20240126,1810,9.94,20241024,6980,-71.49,20240126,1810,9.94,20241024,1.24,N,357880,500,52 억,,200184,N,N,0,N,00,N
|
|
20241028,161243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,141,2,7.09,494104705,237556,89.52,1990,2135,1990,2585,1393,1989,2079.95,1.31,0,62884,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,222,-1.33,1.46,12,2.27,-1596.00,1463.00,5721,20240126,-62.77,1810,20241024,17.68,5721,-62.77,20240126,1810,17.68,20241024,6980,-69.48,20240126,1810,17.68,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,151253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,131,2,6.59,475274625,228689,86.18,1990,2135,1990,2585,1393,1989,2078.26,1.31,0,62291,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,221,-1.33,1.45,12,2.19,-1596.00,1463.00,5721,20240126,-62.94,1810,20241024,17.13,5721,-62.94,20240126,1810,17.13,20241024,6980,-69.63,20240126,1810,17.13,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,141255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,101,2,5.08,417924130,201506,75.94,1990,2135,1990,2585,1393,1989,2074.00,1.31,0,54138,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,218,-1.31,1.43,12,1.93,-1596.00,1463.00,5721,20240126,-63.47,1810,20241024,15.47,5721,-63.47,20240126,1810,15.47,20241024,6980,-70.06,20240126,1810,15.47,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,131248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,126,2,6.33,361077490,174386,65.72,1990,2135,1990,2585,1393,1989,2070.56,1.31,0,50101,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,221,-1.33,1.45,12,1.67,-1596.00,1463.00,5721,20240126,-63.03,1810,20241024,16.85,5721,-63.03,20240126,1810,16.85,20241024,6980,-69.70,20240126,1810,16.85,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,121249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,116,2,5.83,316215740,152974,57.65,1990,2135,1990,2585,1393,1989,2067.12,1.31,0,47758,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,220,-1.32,1.44,12,1.46,-1596.00,1463.00,5721,20240126,-63.21,1810,20241024,16.30,5721,-63.21,20240126,1810,16.30,20241024,6980,-69.84,20240126,1810,16.30,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,111047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,111,2,5.58,287926220,139431,52.54,1990,2135,1990,2585,1393,1989,2065.01,1.31,0,51210,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,219,-1.32,1.44,12,1.34,-1596.00,1463.00,5721,20240126,-63.29,1810,20241024,16.02,5721,-63.29,20240126,1810,16.02,20241024,6980,-69.91,20240126,1810,16.02,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,101236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2080,91,2,4.58,205206180,100090,37.72,1990,2125,1990,2585,1393,1989,2050.22,1.31,0,35200,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,217,-1.30,1.42,12,0.96,-1596.00,1463.00,5721,20240126,-63.64,1810,20241024,14.92,5721,-63.64,20240126,1810,14.92,20241024,6980,-70.20,20240126,1810,14.92,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241028,091245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2065,76,2,3.82,50095656,24468,9.22,1990,2125,1990,2585,1393,1989,2047.39,1.31,0,9461,2228,2108,1980,1860,1732,2168,1920,52,596,500,1350,5,1,10443956,216,-1.29,1.41,12,0.23,-1596.00,1463.00,5721,20240126,-63.90,1810,20241024,14.09,5721,-63.90,20240126,1810,14.09,20241024,6980,-70.42,20240126,1810,14.09,20241024,1.24,N,357880,500,52 억,,137225,N,N,0,N,00,N
|
|
20241025,161246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1989,137,2,7.40,517658755,264816,96.90,1987,2100,1852,2405,1297,1852,1954.60,1.05,0,27536,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,208,-1.25,1.36,12,2.54,-1596.00,1463.00,5721,20240126,-65.23,1810,20241024,9.89,5721,-65.23,20240126,1810,9.89,20241024,6980,-71.50,20240126,1810,9.89,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,151251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,77,2,4.16,494370299,252983,92.57,1987,2100,1852,2405,1297,1852,1954.16,1.05,0,26822,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,201,-1.21,1.32,12,2.42,-1596.00,1463.00,5721,20240126,-66.28,1810,20241024,6.57,5721,-66.28,20240126,1810,6.57,20241024,6980,-72.36,20240126,1810,6.57,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,141249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,77,2,4.16,452979599,231382,84.66,1987,2100,1852,2405,1297,1852,1957.71,1.05,0,33409,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,201,-1.21,1.32,12,2.22,-1596.00,1463.00,5721,20240126,-66.28,1810,20241024,6.57,5721,-66.28,20240126,1810,6.57,20241024,6980,-72.36,20240126,1810,6.57,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,131249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1982,130,2,7.02,426327897,217732,79.67,1987,2100,1852,2405,1297,1852,1958.04,1.05,0,35862,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,207,-1.24,1.35,12,2.08,-1596.00,1463.00,5721,20240126,-65.36,1810,20241024,9.50,5721,-65.36,20240126,1810,9.50,20241024,6980,-71.60,20240126,1810,9.50,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,121253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1967,115,2,6.21,405313257,206984,75.74,1987,2100,1852,2405,1297,1852,1958.19,1.05,0,35595,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,205,-1.23,1.34,12,1.98,-1596.00,1463.00,5721,20240126,-65.62,1810,20241024,8.67,5721,-65.62,20240126,1810,8.67,20241024,6980,-71.82,20240126,1810,8.67,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,111247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1932,80,2,4.32,361648258,184807,67.62,1987,2100,1852,2405,1297,1852,1956.90,1.05,0,33736,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,202,-1.21,1.32,12,1.77,-1596.00,1463.00,5721,20240126,-66.23,1810,20241024,6.74,5721,-66.23,20240126,1810,6.74,20241024,6980,-72.32,20240126,1810,6.74,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,101248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1920,68,2,3.67,301236599,153463,56.15,1987,2100,1852,2405,1297,1852,1962.93,1.05,0,18904,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,201,-1.20,1.31,12,1.47,-1596.00,1463.00,5721,20240126,-66.44,1810,20241024,6.08,5721,-66.44,20240126,1810,6.08,20241024,6980,-72.49,20240126,1810,6.08,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241025,091250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1907,55,2,2.97,243808487,123097,45.04,1987,2100,1852,2405,1297,1852,1980.62,1.05,0,21369,2190,2020,1915,1745,1640,1968,1693,52,553,500,1250,1,1,10443956,199,-1.19,1.30,12,1.18,-1596.00,1463.00,5721,20240126,-66.67,1810,20241024,5.36,5721,-66.67,20240126,1810,5.36,20241024,6980,-72.68,20240126,1810,5.36,20241024,1.24,N,357880,500,52 억,,109562,N,N,0,N,00,N
|
|
20241024,161223,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1852,-57,5,-2.99,516604010,270979,262.61,1909,2085,1810,2480,1337,1909,1906.45,0.57,0,50110,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,193,-1.16,1.27,12,2.59,-1596.00,1463.00,5721,20240126,-67.63,1810,20241024,2.32,5721,-67.63,20240126,1810,2.32,20241024,6980,-73.47,20240126,1810,2.32,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,151236,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1920,11,2,0.58,509146969,267006,258.76,1909,2085,1810,2480,1337,1909,1906.87,0.57,0,51761,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,201,-1.20,1.31,12,2.56,-1596.00,1463.00,5721,20240126,-66.44,1810,20241024,6.08,5721,-66.44,20240126,1810,6.08,20241024,6980,-72.49,20240126,1810,6.08,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,141221,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1947,38,2,1.99,366410599,195474,189.44,1909,1960,1810,2480,1337,1909,1874.47,0.57,0,33076,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,203,-1.22,1.33,12,1.87,-1596.00,1463.00,5721,20240126,-65.97,1810,20241024,7.57,5721,-65.97,20240126,1810,7.57,20241024,6980,-72.11,20240126,1810,7.57,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,131233,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1897,-12,5,-0.63,328757468,175984,170.55,1909,1958,1810,2480,1337,1909,1868.11,0.57,0,31954,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,198,-1.19,1.30,12,1.69,-1596.00,1463.00,5721,20240126,-66.84,1810,20241024,4.81,5721,-66.84,20240126,1810,4.81,20241024,6980,-72.82,20240126,1810,4.81,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,121227,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1846,-63,5,-3.30,262431752,140352,136.02,1909,1958,1810,2480,1337,1909,1869.81,0.57,0,20374,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,193,-1.16,1.26,12,1.34,-1596.00,1463.00,5721,20240126,-67.73,1810,20241024,1.99,5721,-67.73,20240126,1810,1.99,20241024,6980,-73.55,20240126,1810,1.99,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,111226,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1817,-92,5,-4.82,204786597,109000,105.63,1909,1958,1816,2480,1337,1909,1878.78,0.57,0,4380,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,190,-1.14,1.24,12,1.04,-1596.00,1463.00,5721,20240126,-68.24,1816,20241024,0.06,5721,-68.24,20240126,1816,0.06,20241024,6980,-73.97,20240126,1816,0.06,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,101109,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1880,-29,5,-1.52,134581311,71143,68.95,1909,1958,1870,2480,1337,1909,1891.70,0.57,0,3046,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,196,-1.18,1.29,12,0.68,-1596.00,1463.00,5721,20240126,-67.14,1852,20240625,1.51,5721,-67.14,20240126,1852,1.51,20240625,6980,-73.07,20240126,1870,0.53,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241024,091317,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1889,-20,5,-1.05,41518731,21722,21.05,1909,1958,1876,2480,1337,1909,1911.37,0.57,0,-5722,2123,2015,1962,1854,1801,1989,1828,52,571,500,1290,1,1,10443956,197,-1.18,1.29,12,0.21,-1596.00,1463.00,5721,20240126,-66.98,1852,20240625,2.00,5721,-66.98,20240126,1852,2.00,20240625,6980,-72.94,20240126,1876,0.69,20241024,1.22,N,357880,500,52 억,,59907,N,N,0,N,00,N
|
|
20241023,161231,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1909,-111,5,-5.50,201449197,101613,45.45,2020,2070,1909,2625,1415,2020,1982.82,0.72,0,-15322,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,1,1,10443956,199,-1.20,1.30,12,0.97,-1596.00,1463.00,5721,20240126,-66.63,1852,20240625,3.08,5721,-66.63,20240126,1852,3.08,20240625,6980,-72.65,20240126,1909,0.00,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,151256,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1955,-65,5,-3.22,184833254,92929,41.56,2020,2070,1938,2625,1415,2020,1988.97,0.72,0,-14482,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,1,1,10443956,204,-1.22,1.34,12,0.89,-1596.00,1463.00,5721,20240126,-65.83,1852,20240625,5.56,5721,-65.83,20240126,1852,5.56,20240625,6980,-71.99,20240126,1938,0.88,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,141302,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1966,-54,5,-2.67,175004998,87907,39.32,2020,2070,1938,2625,1415,2020,1990.80,0.72,0,-14515,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,1,1,10443956,205,-1.23,1.34,12,0.84,-1596.00,1463.00,5721,20240126,-65.64,1852,20240625,6.16,5721,-65.64,20240126,1852,6.16,20240625,6980,-71.83,20240126,1938,1.44,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,131242,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1952,-68,5,-3.37,158296024,79355,35.49,2020,2070,1938,2625,1415,2020,1994.78,0.72,0,-16782,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,1,1,10443956,204,-1.22,1.33,12,0.76,-1596.00,1463.00,5721,20240126,-65.88,1852,20240625,5.40,5721,-65.88,20240126,1852,5.40,20240625,6980,-72.03,20240126,1938,0.72,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,121238,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1984,-36,5,-1.78,114123032,56837,25.42,2020,2070,1976,2625,1415,2020,2007.90,0.72,0,-12843,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,1,1,10443956,207,-1.24,1.36,12,0.54,-1596.00,1463.00,5721,20240126,-65.32,1852,20240625,7.13,5721,-65.32,20240126,1852,7.13,20240625,6980,-71.58,20240126,1976,0.40,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,111231,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1994,-26,5,-1.29,94549045,46966,21.01,2020,2070,1976,2625,1415,2020,2013.14,0.72,0,-13203,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,1,1,10443956,208,-1.25,1.36,12,0.45,-1596.00,1463.00,5721,20240126,-65.15,1852,20240625,7.67,5721,-65.15,20240126,1852,7.67,20240625,6980,-71.43,20240126,1976,0.91,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,101235,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2010,-10,5,-0.50,63137816,31197,13.95,2020,2070,1992,2625,1415,2020,2023.84,0.72,0,-6612,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,5,1,10443956,210,-1.26,1.37,12,0.30,-1596.00,1463.00,5721,20240126,-64.87,1852,20240625,8.53,5721,-64.87,20240126,1852,8.53,20240625,6980,-71.20,20240126,1992,0.90,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241023,091236,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2055,35,2,1.73,22208680,10853,4.85,2020,2070,2020,2625,1415,2020,2046.32,0.72,0,2535,2460,2240,2130,1910,1800,2185,1855,52,605,500,1370,5,1,10443956,215,-1.29,1.40,12,0.10,-1596.00,1463.00,5721,20240126,-64.08,1852,20240625,10.96,5721,-64.08,20240126,1852,10.96,20240625,6980,-70.56,20240126,2020,1.73,20241023,1.23,N,357880,500,52 억,,75229,N,N,0,N,00,N
|
|
20241022,161221,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2020,-65,5,-3.12,486589770,222508,336.38,2095,2350,2020,2710,1460,2085,2188.58,0.89,0,-17486,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,211,-1.27,1.38,12,2.13,-1596.00,1463.00,5721,20240126,-64.69,1852,20240625,9.07,5721,-64.69,20240126,1852,9.07,20240625,6980,-71.06,20240126,2020,0.00,20241022,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,151237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,0,3,0.00,447724815,203536,307.70,2095,2350,2080,2710,1460,2085,2199.73,0.89,0,-11228,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,218,-1.31,1.43,12,1.95,-1596.00,1463.00,5721,20240126,-63.56,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2025,2.96,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,141237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2080,-5,5,-0.24,437388050,198581,300.21,2095,2350,2080,2710,1460,2085,2202.57,0.89,0,-8148,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,217,-1.30,1.42,12,1.90,-1596.00,1463.00,5721,20240126,-63.64,1852,20240625,12.31,5721,-63.64,20240126,1852,12.31,20240625,6980,-70.20,20240126,2025,2.72,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,131237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,0,3,0.00,417767205,189223,286.06,2095,2350,2080,2710,1460,2085,2207.80,0.89,0,-4604,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,218,-1.31,1.43,12,1.81,-1596.00,1463.00,5721,20240126,-63.56,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2025,2.96,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,121232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,25,2,1.20,400595765,181048,273.71,2095,2350,2095,2710,1460,2085,2212.65,0.89,0,-2297,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,220,-1.32,1.44,12,1.73,-1596.00,1463.00,5721,20240126,-63.12,1852,20240625,13.93,5721,-63.12,20240126,1852,13.93,20240625,6980,-69.77,20240126,2025,4.20,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,111228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,35,2,1.68,373774520,168403,254.59,2095,2350,2095,2710,1460,2085,2219.52,0.89,0,2150,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,221,-1.33,1.45,12,1.61,-1596.00,1463.00,5721,20240126,-62.94,1852,20240625,14.47,5721,-62.94,20240126,1852,14.47,20240625,6980,-69.63,20240126,2025,4.69,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,55,2,2.64,347932055,156231,236.19,2095,2350,2095,2710,1460,2085,2227.04,0.89,0,4018,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,224,-1.34,1.46,12,1.50,-1596.00,1463.00,5721,20240126,-62.59,1852,20240625,15.55,5721,-62.59,20240126,1852,15.55,20240625,6980,-69.34,20240126,2025,5.68,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241022,091229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,30,2,1.44,26692455,12579,19.02,2095,2175,2095,2710,1460,2085,2121.99,0.89,0,-5655,2195,2140,2095,2040,1995,2167,2067,52,625,500,1410,5,1,10443956,221,-1.33,1.45,12,0.12,-1596.00,1463.00,5721,20240126,-63.03,1852,20240625,14.20,5721,-63.03,20240126,1852,14.20,20240625,6980,-69.70,20240126,2025,4.44,20241018,1.25,N,357880,500,52 억,,92713,N,N,0,N,00,N
|
|
20241021,161216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,-10,5,-0.48,138131495,66147,65.85,2075,2150,2050,2720,1470,2095,2088.25,0.79,0,10510,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,218,-1.31,1.43,12,0.63,-1596.00,1463.00,5959,20231012,-65.01,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2025,2.96,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-5,5,-0.24,132429830,63405,63.12,2075,2150,2050,2720,1470,2095,2088.63,0.79,0,10765,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,218,-1.31,1.43,12,0.61,-1596.00,1463.00,5959,20231012,-64.93,1852,20240625,12.85,5721,-63.47,20240126,1852,12.85,20240625,6980,-70.06,20240126,2025,3.21,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,141228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,-10,5,-0.48,120922670,57877,57.62,2075,2150,2050,2720,1470,2095,2089.30,0.79,0,9822,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,218,-1.31,1.43,12,0.55,-1596.00,1463.00,5959,20231012,-65.01,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2025,2.96,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2075,-20,5,-0.95,67743580,32168,32.02,2075,2150,2050,2720,1470,2095,2105.93,0.79,0,-3146,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,217,-1.30,1.42,12,0.31,-1596.00,1463.00,5959,20231012,-65.18,1852,20240625,12.04,5721,-63.73,20240126,1852,12.04,20240625,6980,-70.27,20240126,2025,2.47,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,121223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,35,2,1.67,47786950,22655,22.55,2075,2150,2050,2720,1470,2095,2109.33,0.79,0,2625,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,222,-1.33,1.46,12,0.22,-1596.00,1463.00,5959,20231012,-64.26,1852,20240625,15.01,5721,-62.77,20240126,1852,15.01,20240625,6980,-69.48,20240126,2025,5.19,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,25,2,1.19,40912560,19423,19.34,2075,2150,2050,2720,1470,2095,2106.40,0.79,0,5622,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,221,-1.33,1.45,12,0.19,-1596.00,1463.00,5959,20231012,-64.42,1852,20240625,14.47,5721,-62.94,20240126,1852,14.47,20240625,6980,-69.63,20240126,2025,4.69,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,101223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,10,2,0.48,16822780,8064,8.03,2075,2110,2050,2720,1470,2095,2086.16,0.79,0,-1288,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,220,-1.32,1.44,12,0.08,-1596.00,1463.00,5959,20231012,-64.68,1852,20240625,13.66,5721,-63.21,20240126,1852,13.66,20240625,6980,-69.84,20240126,2025,3.95,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241021,091220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2050,-45,5,-2.15,3875460,1882,1.87,2075,2075,2050,2720,1470,2095,2059.22,0.79,0,131,2221,2157,2091,2027,1961,2125,1995,52,625,500,1420,5,1,10443956,214,-1.28,1.40,12,0.02,-1596.00,1463.00,5959,20231012,-65.60,1852,20240625,10.69,5721,-64.17,20240126,1852,10.69,20240625,6980,-70.63,20240126,2025,1.23,20241018,1.25,N,357880,500,52 억,,82203,N,N,0,N,00,N
|
|
20241018,161218,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2095,-55,5,-2.56,208439795,100012,188.60,2150,2155,2025,2795,1505,2150,2084.14,0.79,0,-235,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,219,-1.31,1.43,12,0.96,-1596.00,1463.00,6017,20231011,-65.18,1852,20240625,13.12,5721,-63.38,20240126,1852,13.12,20240625,6980,-69.99,20240126,2025,3.46,20241018,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,151248,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2085,-65,5,-3.02,202723260,97271,183.43,2150,2155,2025,2795,1505,2150,2084.11,0.79,0,-434,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,218,-1.31,1.43,12,0.93,-1596.00,1463.00,6017,20231011,-65.35,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2025,2.96,20241018,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,141250,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2085,-65,5,-3.02,167478865,80287,151.40,2150,2155,2025,2795,1505,2150,2086.00,0.79,0,-3408,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,218,-1.31,1.43,12,0.77,-1596.00,1463.00,6017,20231011,-65.35,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2025,2.96,20241018,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,131233,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2075,-75,5,-3.49,158032815,75707,142.77,2150,2155,2025,2795,1505,2150,2087.43,0.79,0,-3027,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,217,-1.30,1.42,12,0.72,-1596.00,1463.00,6017,20231011,-65.51,1852,20240625,12.04,5721,-63.73,20240126,1852,12.04,20240625,6980,-70.27,20240126,2025,2.47,20241018,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,121245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-60,5,-2.79,90890490,43014,81.11,2150,2155,2085,2795,1505,2150,2113.04,0.79,0,-20571,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,218,-1.31,1.43,12,0.41,-1596.00,1463.00,6017,20231011,-65.27,1852,20240625,12.85,5721,-63.47,20240126,1852,12.85,20240625,6980,-70.06,20240126,2050,1.95,20241014,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,111242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,-45,5,-2.09,76913655,36336,68.52,2150,2155,2090,2795,1505,2150,2116.73,0.79,0,-15482,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,220,-1.32,1.44,12,0.35,-1596.00,1463.00,6017,20231011,-65.02,1852,20240625,13.66,5721,-63.21,20240126,1852,13.66,20240625,6980,-69.84,20240126,2050,2.68,20241014,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,101227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,-15,5,-0.70,10062295,4719,8.90,2150,2155,2125,2795,1505,2150,2132.29,0.79,0,925,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,223,-1.34,1.46,12,0.05,-1596.00,1463.00,6017,20231011,-64.52,1852,20240625,15.28,5721,-62.68,20240126,1852,15.28,20240625,6980,-69.41,20240126,2050,4.15,20241014,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241018,091225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-20,5,-0.93,2213025,1035,1.95,2150,2150,2125,2795,1505,2150,2138.19,0.79,0,234,2276,2212,2166,2102,2056,2245,2135,52,645,500,1460,5,1,10443956,222,-1.33,1.46,12,0.01,-1596.00,1463.00,6017,20231011,-64.60,1852,20240625,15.01,5721,-62.77,20240126,1852,15.01,20240625,6980,-69.48,20240126,2050,3.90,20241014,1.25,N,357880,500,52 억,,82258,N,N,0,N,00,N
|
|
20241017,161222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,30,2,1.42,114606925,52827,69.53,2120,2230,2120,2755,1485,2120,2169.48,0.67,0,11912,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,225,-1.35,1.47,12,0.51,-1596.00,1463.00,6017,20231011,-64.27,1852,20240625,16.09,5721,-62.42,20240126,1852,16.09,20240625,6980,-69.20,20240126,2050,4.88,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,30,2,1.42,112571520,51879,68.28,2120,2230,2120,2755,1485,2120,2169.89,0.67,0,12261,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,225,-1.35,1.47,12,0.50,-1596.00,1463.00,6017,20231011,-64.27,1852,20240625,16.09,5721,-62.42,20240126,1852,16.09,20240625,6980,-69.20,20240126,2050,4.88,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,141231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,20,2,0.94,107244490,49398,65.01,2120,2230,2120,2755,1485,2120,2171.03,0.67,0,11767,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,224,-1.34,1.46,12,0.47,-1596.00,1463.00,6017,20231011,-64.43,1852,20240625,15.55,5721,-62.59,20240126,1852,15.55,20240625,6980,-69.34,20240126,2050,4.39,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,40,2,1.89,91778645,42242,55.59,2120,2230,2120,2755,1485,2120,2172.69,0.67,0,12644,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,226,-1.35,1.48,12,0.40,-1596.00,1463.00,6017,20231011,-64.10,1852,20240625,16.63,5721,-62.24,20240126,1852,16.63,20240625,6980,-69.05,20240126,2050,5.37,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,121231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2180,60,2,2.83,88612970,40786,53.68,2120,2230,2120,2755,1485,2120,2172.63,0.67,0,12062,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,228,-1.37,1.49,12,0.39,-1596.00,1463.00,6017,20231011,-63.77,1852,20240625,17.71,5721,-61.89,20240126,1852,17.71,20240625,6980,-68.77,20240126,2050,6.34,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,111228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2170,50,2,2.36,79502140,36595,48.16,2120,2230,2120,2755,1485,2120,2172.49,0.67,0,12449,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,227,-1.36,1.48,12,0.35,-1596.00,1463.00,6017,20231011,-63.94,1852,20240625,17.17,5721,-62.07,20240126,1852,17.17,20240625,6980,-68.91,20240126,2050,5.85,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,101225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2170,50,2,2.36,60835340,27940,36.77,2120,2230,2120,2755,1485,2120,2177.36,0.67,0,8589,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,227,-1.36,1.48,12,0.27,-1596.00,1463.00,6017,20231011,-63.94,1852,20240625,17.17,5721,-62.07,20240126,1852,17.17,20240625,6980,-68.91,20240126,2050,5.85,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241017,091217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,30,2,1.42,9650020,4530,5.96,2120,2155,2120,2755,1485,2120,2130.25,0.67,0,-722,2226,2172,2131,2077,2036,2152,2057,52,635,500,1440,5,1,10443956,225,-1.35,1.47,12,0.04,-1596.00,1463.00,6017,20231011,-64.27,1852,20240625,16.09,5721,-62.42,20240126,1852,16.09,20240625,6980,-69.20,20240126,2050,4.88,20241014,1.25,N,357880,500,52 억,,70238,N,N,0,N,00,N
|
|
20241016,161210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,10,2,0.47,161771740,75752,149.22,2135,2185,2090,2740,1480,2110,2135.54,0.56,0,11906,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,221,-1.33,1.45,12,0.73,-1596.00,1463.00,6017,20231011,-64.77,1852,20240625,14.47,5721,-62.94,20240126,1852,14.47,20240625,6980,-69.63,20240126,2050,3.41,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,151218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,20,2,0.95,157408050,73694,145.16,2135,2185,2090,2740,1480,2110,2135.97,0.56,0,13410,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,222,-1.33,1.46,12,0.71,-1596.00,1463.00,6017,20231011,-64.60,1852,20240625,15.01,5721,-62.77,20240126,1852,15.01,20240625,6980,-69.48,20240126,2050,3.90,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,141221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,5,2,0.24,150094955,70246,138.37,2135,2185,2090,2740,1480,2110,2136.70,0.56,0,13170,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,221,-1.33,1.45,12,0.67,-1596.00,1463.00,6017,20231011,-64.85,1852,20240625,14.20,5721,-63.03,20240126,1852,14.20,20240625,6980,-69.70,20240126,2050,3.17,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,131214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,10,2,0.47,133179190,62257,122.63,2135,2185,2090,2740,1480,2110,2139.18,0.56,0,13671,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,221,-1.33,1.45,12,0.60,-1596.00,1463.00,6017,20231011,-64.77,1852,20240625,14.47,5721,-62.94,20240126,1852,14.47,20240625,6980,-69.63,20240126,2050,3.41,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,121215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,40,2,1.90,116034795,54229,106.82,2135,2185,2090,2740,1480,2110,2139.72,0.56,0,9381,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,225,-1.35,1.47,12,0.52,-1596.00,1463.00,6017,20231011,-64.27,1852,20240625,16.09,5721,-62.42,20240126,1852,16.09,20240625,6980,-69.20,20240126,2050,4.88,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,30,2,1.42,104305840,48765,96.06,2135,2185,2090,2740,1480,2110,2138.95,0.56,0,8449,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,224,-1.34,1.46,12,0.47,-1596.00,1463.00,6017,20231011,-64.43,1852,20240625,15.55,5721,-62.59,20240126,1852,15.55,20240625,6980,-69.34,20240126,2050,4.39,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,101211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,55,2,2.61,85903520,40208,79.20,2135,2185,2090,2740,1480,2110,2136.48,0.56,0,7400,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,226,-1.36,1.48,12,0.38,-1596.00,1463.00,6017,20231011,-64.02,1852,20240625,16.90,5721,-62.16,20240126,1852,16.90,20240625,6980,-68.98,20240126,2050,5.61,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241016,091215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,20,2,0.95,31800120,15068,29.68,2135,2135,2090,2740,1480,2110,2110.44,0.56,0,81,2206,2157,2126,2077,2046,2182,2102,52,630,500,1430,5,1,10443956,222,-1.33,1.46,12,0.14,-1596.00,1463.00,6017,20231011,-64.60,1852,20240625,15.01,5721,-62.77,20240126,1852,15.01,20240625,6980,-69.48,20240126,2050,3.90,20241014,1.22,N,357880,500,52 억,,58333,N,N,0,N,00,N
|
|
20241015,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,5,2,0.24,107583350,50737,37.02,2105,2175,2095,2735,1475,2105,2120.41,0.45,0,11058,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,220,-1.32,1.44,12,0.49,-1596.00,1463.00,6017,20231011,-64.93,1852,20240625,13.93,5721,-63.12,20240126,1852,13.93,20240625,6980,-69.77,20240126,2050,2.93,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,15,2,0.71,101900445,48052,35.06,2105,2175,2095,2735,1475,2105,2120.63,0.45,0,10938,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,221,-1.33,1.45,12,0.46,-1596.00,1463.00,6017,20231011,-64.77,1852,20240625,14.47,5721,-62.94,20240126,1852,14.47,20240625,6980,-69.63,20240126,2050,3.41,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,15,2,0.71,98202250,46309,33.79,2105,2175,2095,2735,1475,2105,2120.59,0.45,0,9882,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,221,-1.33,1.45,12,0.44,-1596.00,1463.00,6017,20231011,-64.77,1852,20240625,14.47,5721,-62.94,20240126,1852,14.47,20240625,6980,-69.63,20240126,2050,3.41,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,131212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,5,2,0.24,94014550,44327,32.34,2105,2175,2095,2735,1475,2105,2120.93,0.45,0,9540,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,220,-1.32,1.44,12,0.42,-1596.00,1463.00,6017,20231011,-64.93,1852,20240625,13.93,5721,-63.12,20240126,1852,13.93,20240625,6980,-69.77,20240126,2050,2.93,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,121216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,-10,5,-0.48,92694820,43701,31.89,2105,2175,2095,2735,1475,2105,2121.11,0.45,0,9592,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,219,-1.31,1.43,12,0.42,-1596.00,1463.00,6017,20231011,-65.18,1852,20240625,13.12,5721,-63.38,20240126,1852,13.12,20240625,6980,-69.99,20240126,2050,2.20,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,111220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,0,3,0.00,79045725,37205,27.15,2105,2175,2100,2735,1475,2105,2124.60,0.45,0,8714,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,220,-1.32,1.44,12,0.36,-1596.00,1463.00,6017,20231011,-65.02,1852,20240625,13.66,5721,-63.21,20240126,1852,13.66,20240625,6980,-69.84,20240126,2050,2.68,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,101217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,25,2,1.19,65928625,30989,22.61,2105,2175,2100,2735,1475,2105,2127.48,0.45,0,9983,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,222,-1.33,1.46,12,0.30,-1596.00,1463.00,6017,20231011,-64.60,1852,20240625,15.01,5721,-62.77,20240126,1852,15.01,20240625,6980,-69.48,20240126,2050,3.90,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241015,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,45,2,2.14,45516215,21416,15.63,2105,2175,2100,2735,1475,2105,2125.34,0.45,0,8356,2435,2270,2160,1995,1885,2215,1940,52,630,500,1430,5,1,10443956,225,-1.35,1.47,12,0.21,-1596.00,1463.00,6017,20231011,-64.27,1852,20240625,16.09,5721,-62.42,20240126,1852,16.09,20240625,6980,-69.20,20240126,2050,4.88,20241014,1.25,N,357880,500,52 억,,47239,N,N,0,N,00,N
|
|
20241014,161142,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2105,-105,5,-4.75,292035695,137016,122.29,2210,2325,2050,2870,1550,2210,2131.40,0.39,0,8536,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,220,-1.32,1.44,12,1.31,-1596.00,1463.00,6017,20231011,-65.02,1852,20240625,13.66,5721,-63.21,20240126,1852,13.66,20240625,6980,-69.84,20240126,2050,2.68,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,151158,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2085,-125,5,-5.66,264463415,123845,110.53,2210,2325,2050,2870,1550,2210,2135.44,0.39,0,2591,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,218,-1.31,1.43,12,1.19,-1596.00,1463.00,6017,20231011,-65.35,1852,20240625,12.58,5721,-63.56,20240126,1852,12.58,20240625,6980,-70.13,20240126,2050,1.71,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,141156,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2060,-150,5,-6.79,234559010,109388,97.63,2210,2325,2050,2870,1550,2210,2144.28,0.39,0,4336,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,215,-1.29,1.41,12,1.05,-1596.00,1463.00,6017,20231011,-65.76,1852,20240625,11.23,5721,-63.99,20240126,1852,11.23,20240625,6980,-70.49,20240126,2050,0.49,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,131155,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2100,-110,5,-4.98,181377095,83811,74.80,2210,2325,2090,2870,1550,2210,2164.12,0.39,0,6943,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,219,-1.32,1.44,12,0.80,-1596.00,1463.00,6017,20231011,-65.10,1852,20240625,13.39,5721,-63.29,20240126,1852,13.39,20240625,6980,-69.91,20240126,2090,0.48,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,121146,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2115,-95,5,-4.30,151590015,69684,62.19,2210,2325,2090,2870,1550,2210,2175.39,0.39,0,10244,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,221,-1.33,1.45,12,0.67,-1596.00,1463.00,6017,20231011,-64.85,1852,20240625,14.20,5721,-63.03,20240126,1852,14.20,20240625,6980,-69.70,20240126,2090,1.20,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,111146,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2125,-85,5,-3.85,132870840,60861,54.32,2210,2325,2090,2870,1550,2210,2183.19,0.39,0,7937,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,222,-1.33,1.45,12,0.58,-1596.00,1463.00,6017,20231011,-64.68,1852,20240625,14.74,5721,-62.86,20240126,1852,14.74,20240625,6980,-69.56,20240126,2090,1.67,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,101149,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2115,-95,5,-4.30,114660305,52286,46.67,2210,2325,2090,2870,1550,2210,2192.94,0.39,0,5746,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,221,-1.33,1.45,12,0.50,-1596.00,1463.00,6017,20231011,-64.85,1852,20240625,14.20,5721,-63.03,20240126,1852,14.20,20240625,6980,-69.70,20240126,2090,1.20,20241014,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241014,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,5,2,0.23,66674605,29761,26.56,2210,2325,2200,2870,1550,2210,2240.33,0.39,0,8032,2533,2371,2238,2076,1943,2305,2010,52,660,500,1500,5,1,10443956,231,-1.39,1.51,12,0.28,-1596.00,1463.00,6017,20231011,-63.19,1852,20240625,19.60,5721,-61.28,20240126,1852,19.60,20240625,6980,-68.27,20240126,2105,5.23,20241011,1.25,N,357880,500,52 억,,41029,N,N,0,N,00,N
|
|
20241011,161128,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2210,-125,5,-5.35,250744190,111940,267.56,2335,2400,2105,3035,1635,2335,2240.04,0.34,0,5832,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,231,-1.38,1.51,12,1.07,-1596.00,1463.00,6017,20231011,-63.27,1852,20240625,19.33,5721,-61.37,20240126,1852,19.33,20240625,7340,-69.89,20231011,2105,4.99,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241011,151144,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2225,-110,5,-4.71,240178800,107177,256.17,2335,2400,2105,3035,1635,2335,2240.95,0.34,0,6381,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,232,-1.39,1.52,12,1.03,-1596.00,1463.00,6017,20231011,-63.02,1852,20240625,20.14,5721,-61.11,20240126,1852,20.14,20240625,7340,-69.69,20231011,2105,5.70,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241011,141148,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2365,30,2,1.28,200845545,89974,215.05,2335,2370,2105,3035,1635,2335,2232.26,0.34,0,5779,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,247,-1.48,1.62,12,0.86,-1596.00,1463.00,6017,20231011,-60.69,1852,20240625,27.70,5721,-58.66,20240126,1852,27.70,20240625,7340,-67.78,20231011,2105,12.35,20241011,1.25,N,357880,500,52 억,,35213,Y,N,0,N,00,N
|
|
20241011,131148,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2230,-105,5,-4.50,139149780,62618,149.67,2335,2335,2105,3035,1635,2335,2222.20,0.34,0,11732,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,233,-1.40,1.52,12,0.60,-1596.00,1463.00,6017,20231011,-62.94,1852,20240625,20.41,5721,-61.02,20240126,1852,20.41,20240625,7340,-69.62,20231011,2105,5.94,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241011,121140,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2250,-85,5,-3.64,110089940,49614,118.59,2335,2335,2105,3035,1635,2335,2218.93,0.34,0,3655,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,235,-1.41,1.54,12,0.48,-1596.00,1463.00,6017,20231011,-62.61,1852,20240625,21.49,5721,-60.67,20240126,1852,21.49,20240625,7340,-69.35,20231011,2105,6.89,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241011,111142,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2250,-85,5,-3.64,99783535,45008,107.58,2335,2335,2105,3035,1635,2335,2217.02,0.34,0,3734,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,235,-1.41,1.54,12,0.43,-1596.00,1463.00,6017,20231011,-62.61,1852,20240625,21.49,5721,-60.67,20240126,1852,21.49,20240625,7340,-69.35,20231011,2105,6.89,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241011,101151,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2250,-85,5,-3.64,94937285,42859,102.44,2335,2335,2105,3035,1635,2335,2215.11,0.34,0,4372,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,235,-1.41,1.54,12,0.41,-1596.00,1463.00,6017,20231011,-62.61,1852,20240625,21.49,5721,-60.67,20240126,1852,21.49,20240625,7340,-69.35,20231011,2105,6.89,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241011,091146,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2200,-135,5,-5.78,52106525,23540,56.26,2335,2335,2105,3035,1635,2335,2213.53,0.34,0,800,2498,2416,2358,2276,2218,2387,2247,52,700,500,1580,5,1,10443956,230,-1.38,1.50,12,0.23,-1596.00,1463.00,6017,20231011,-63.44,1852,20240625,18.79,5721,-61.55,20240126,1852,18.79,20240625,7340,-70.03,20231011,2105,4.51,20241011,1.25,N,357880,500,52 억,,35213,N,N,0,N,00,N
|
|
20241010,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2335,-90,5,-3.71,98658295,41774,119.84,2430,2440,2300,3150,1700,2425,2361.72,0.44,0,-11306,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,244,-1.46,1.60,12,0.40,-1596.00,1463.00,6017,20231011,-61.19,1852,20240625,26.08,5721,-59.19,20240126,1852,26.08,20240625,7340,-68.19,20231011,2260,3.32,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,151229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2315,-110,5,-4.54,83579105,35274,101.19,2430,2440,2300,3150,1700,2425,2369.43,0.44,0,-10543,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,242,-1.45,1.58,12,0.34,-1596.00,1463.00,6017,20231011,-61.53,1852,20240625,25.00,5721,-59.54,20240126,1852,25.00,20240625,7340,-68.46,20231011,2260,2.43,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,141223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2360,-65,5,-2.68,55097850,23050,66.12,2430,2440,2355,3150,1700,2425,2390.36,0.44,0,-6495,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,246,-1.48,1.61,12,0.22,-1596.00,1463.00,6017,20231011,-60.78,1852,20240625,27.43,5721,-58.75,20240126,1852,27.43,20240625,7340,-67.85,20231011,2260,4.42,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,131220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2365,-60,5,-2.47,43509570,18141,52.04,2430,2440,2365,3150,1700,2425,2398.41,0.44,0,-5662,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,247,-1.48,1.62,12,0.17,-1596.00,1463.00,6017,20231011,-60.69,1852,20240625,27.70,5721,-58.66,20240126,1852,27.70,20240625,7340,-67.78,20231011,2260,4.65,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,121220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,-45,5,-1.86,37005345,15402,44.18,2430,2440,2380,3150,1700,2425,2402.63,0.44,0,-4241,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,249,-1.49,1.63,12,0.15,-1596.00,1463.00,6017,20231011,-60.45,1852,20240625,28.51,5721,-58.40,20240126,1852,28.51,20240625,7340,-67.57,20231011,2260,5.31,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,111219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2390,-35,5,-1.44,30372015,12623,36.21,2430,2440,2390,3150,1700,2425,2406.09,0.44,0,-2212,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,250,-1.50,1.63,12,0.12,-1596.00,1463.00,6017,20231011,-60.28,1852,20240625,29.05,5721,-58.22,20240126,1852,29.05,20240625,7340,-67.44,20231011,2260,5.75,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,101217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2390,-35,5,-1.44,23171555,9618,27.59,2430,2440,2390,3150,1700,2425,2409.19,0.44,0,-2747,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,250,-1.50,1.63,12,0.09,-1596.00,1463.00,6017,20231011,-60.28,1852,20240625,29.05,5721,-58.22,20240126,1852,29.05,20240625,7340,-67.44,20231011,2260,5.75,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241010,091222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,15,2,0.62,3178100,1308,3.75,2430,2440,2425,3150,1700,2425,2429.74,0.44,0,-967,2515,2470,2435,2390,2355,2452,2372,52,725,500,1640,5,1,10443956,255,-1.53,1.67,12,0.01,-1596.00,1463.00,6017,20231011,-59.45,1852,20240625,31.75,5721,-57.35,20240126,1852,31.75,20240625,7340,-66.76,20231011,2260,7.96,20240625,1.25,N,357880,500,52 억,,46153,N,N,0,N,00,N
|
|
20241008,161208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-15,5,-0.61,84290000,34859,87.58,2455,2480,2400,3170,1710,2440,2418.03,0.36,0,8209,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,253,-1.52,1.66,12,0.33,-1596.00,1463.00,6017,20231011,-59.70,1852,20240625,30.94,5721,-57.61,20240126,1852,30.94,20240625,7340,-66.96,20231011,2260,7.30,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,151220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2435,-5,5,-0.20,73587675,30446,76.49,2455,2480,2400,3170,1710,2440,2416.99,0.36,0,8333,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,254,-1.53,1.66,12,0.29,-1596.00,1463.00,6017,20231011,-59.53,1852,20240625,31.48,5721,-57.44,20240126,1852,31.48,20240625,7340,-66.83,20231011,2260,7.74,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-20,5,-0.82,63884175,26438,66.42,2455,2480,2400,3170,1710,2440,2416.38,0.36,0,9545,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,253,-1.52,1.65,12,0.25,-1596.00,1463.00,6017,20231011,-59.78,1852,20240625,30.67,5721,-57.70,20240126,1852,30.67,20240625,7340,-67.03,20231011,2260,7.08,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,131212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,-30,5,-1.23,54232510,22442,56.38,2455,2480,2400,3170,1710,2440,2416.56,0.36,0,9545,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,252,-1.51,1.65,12,0.21,-1596.00,1463.00,6017,20231011,-59.95,1852,20240625,30.13,5721,-57.87,20240126,1852,30.13,20240625,7340,-67.17,20231011,2260,6.64,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,-30,5,-1.23,42852385,17731,44.55,2455,2480,2400,3170,1710,2440,2416.81,0.36,0,9544,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,252,-1.51,1.65,12,0.17,-1596.00,1463.00,6017,20231011,-59.95,1852,20240625,30.13,5721,-57.87,20240126,1852,30.13,20240625,7340,-67.17,20231011,2260,6.64,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,111213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-25,5,-1.02,19224070,7946,19.96,2455,2480,2400,3170,1710,2440,2419.34,0.36,0,473,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,252,-1.51,1.65,12,0.08,-1596.00,1463.00,6017,20231011,-59.86,1852,20240625,30.40,5721,-57.79,20240126,1852,30.40,20240625,7340,-67.10,20231011,2260,6.86,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,101213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-15,5,-0.61,9892405,4071,10.23,2455,2480,2415,3170,1710,2440,2429.97,0.36,0,472,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,253,-1.52,1.66,12,0.04,-1596.00,1463.00,6017,20231011,-59.70,1852,20240625,30.94,5721,-57.61,20240126,1852,30.94,20240625,7340,-66.96,20231011,2260,7.30,20240625,1.25,N,357880,500,52 억,,37914,N,N,0,N,00,N
|
|
20241008,091216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,10,2,0.41,1344270,547,1.37,2455,2480,2450,3170,1710,2440,2457.53,0.36,0,12,2553,2496,2423,2366,2293,2460,2330,52,730,500,1650,5,1,10443956,256,-1.54,1.67,12,0.01,-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,,37914,N,N,0,N,00,N
|
|
20241007,161230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,-5,5,-0.20,96479890,39802,84.81,2445,2480,2350,3175,1715,2445,2424.00,0.31,0,6258,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,255,-1.53,1.67,12,0.38,-1596.00,1463.00,6017,20231011,-59.45,1852,20240625,31.75,5721,-57.35,20240126,1852,31.75,20240625,7340,-66.76,20231011,2260,7.96,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241007,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,15,2,0.61,91675320,37833,80.62,2445,2480,2350,3175,1715,2445,2423.16,0.31,0,6389,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,257,-1.54,1.68,12,0.36,-1596.00,1463.00,6017,20231011,-59.12,1852,20240625,32.83,5721,-57.00,20240126,1852,32.83,20240625,7340,-66.49,20231011,2260,8.85,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241007,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,25,2,1.02,81095770,33520,71.43,2445,2480,2350,3175,1715,2445,2419.32,0.31,0,6047,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,258,-1.55,1.69,12,0.32,-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,,32022,N,N,0,N,00,N
|
|
20241007,131133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,0,3,0.00,64338615,26696,56.89,2445,2470,2350,3175,1715,2445,2410.05,0.31,0,2694,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,255,-1.53,1.67,12,0.26,-1596.00,1463.00,6017,20231011,-59.37,1852,20240625,32.02,5721,-57.26,20240126,1852,32.02,20240625,7340,-66.69,20231011,2260,8.19,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241007,121159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,-65,5,-2.66,31275015,13106,27.93,2445,2445,2350,3175,1715,2445,2386.31,0.31,0,-3736,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,249,-1.49,1.63,12,0.13,-1596.00,1463.00,6017,20231011,-60.45,1852,20240625,28.51,5721,-58.40,20240126,1852,28.51,20240625,7340,-67.57,20231011,2260,5.31,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241007,111118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,-65,5,-2.66,24230580,10154,21.64,2445,2445,2350,3175,1715,2445,2386.31,0.31,0,-3324,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,249,-1.49,1.63,12,0.10,-1596.00,1463.00,6017,20231011,-60.45,1852,20240625,28.51,5721,-58.40,20240126,1852,28.51,20240625,7340,-67.57,20231011,2260,5.31,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241007,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2385,-60,5,-2.45,12692445,5289,11.27,2445,2445,2370,3175,1715,2445,2399.78,0.31,0,-296,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,249,-1.49,1.63,12,0.05,-1596.00,1463.00,6017,20231011,-60.36,1852,20240625,28.78,5721,-58.31,20240126,1852,28.78,20240625,7340,-67.51,20231011,2260,5.53,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241007,091155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,-45,5,-1.84,7265790,3011,6.42,2445,2445,2375,3175,1715,2445,2413.08,0.31,0,-379,2595,2520,2480,2405,2365,2500,2385,52,730,500,1660,5,1,10443956,251,-1.50,1.64,12,0.03,-1596.00,1463.00,6017,20231011,-60.11,1852,20240625,29.59,5721,-58.05,20240126,1852,29.59,20240625,7340,-67.30,20231011,2260,6.19,20240625,1.25,N,357880,500,52 억,,32022,N,N,0,N,00,N
|
|
20241004,161037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-110,5,-4.31,115249400,46696,92.32,2555,2555,2440,3320,1790,2555,2468.09,0.48,0,-17816,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,255,-1.53,1.67,12,0.45,-1596.00,1463.00,6017,20231011,-59.37,1852,20240625,32.02,5721,-57.26,20240126,1852,32.02,20240625,7340,-66.69,20231011,2260,8.19,20240625,1.25,N,357880,500,52 억,,49838,N,N,0,N,00,N
|
|
20241004,151054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,-75,5,-2.94,111611680,45209,89.38,2555,2555,2440,3320,1790,2555,2468.79,0.48,0,-17231,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,259,-1.55,1.70,12,0.43,-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,,49838,N,N,0,N,00,N
|
|
20241004,141038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-95,5,-3.72,84293405,34084,67.39,2555,2555,2440,3320,1790,2555,2473.11,0.48,0,-10349,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,257,-1.54,1.68,12,0.33,-1596.00,1463.00,6017,20231011,-59.12,1852,20240625,32.83,5721,-57.00,20240126,1852,32.83,20240625,7340,-66.49,20231011,2260,8.85,20240625,1.25,N,357880,500,52 억,,49838,N,N,0,N,00,N
|
|
20241004,131052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,-100,5,-3.91,69187440,27926,55.21,2555,2555,2440,3320,1790,2555,2477.53,0.48,0,-7596,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,256,-1.54,1.68,12,0.27,-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,,49838,N,N,0,N,00,N
|
|
20241004,121049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-105,5,-4.11,62682825,25274,49.97,2555,2555,2440,3320,1790,2555,2480.13,0.48,0,-5792,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,256,-1.54,1.67,12,0.24,-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,,49838,N,N,0,N,00,N
|
|
20241004,111040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,-70,5,-2.74,36937780,14801,29.26,2555,2555,2465,3320,1790,2555,2495.63,0.48,0,-5224,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,260,-1.56,1.70,12,0.14,-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,,49838,N,N,0,N,00,N
|
|
20241004,101044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,-45,5,-1.76,31233405,12510,24.73,2555,2555,2465,3320,1790,2555,2496.68,0.48,0,-4133,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,262,-1.57,1.72,12,0.12,-1596.00,1463.00,6017,20231011,-58.28,1852,20240625,35.53,5721,-56.13,20240126,1852,35.53,20240625,7340,-65.80,20231011,2260,11.06,20240625,1.25,N,357880,500,52 억,,49838,N,N,0,N,00,N
|
|
20241004,091049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,-55,5,-2.15,8147405,3248,6.42,2555,2555,2500,3320,1790,2555,2508.44,0.48,0,-904,2638,2596,2533,2491,2428,2617,2512,52,765,500,1730,5,1,10443956,261,-1.57,1.71,12,0.03,-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,,49838,N,N,0,N,00,N
|
|
20241002,161036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2555,40,2,1.59,128207605,50560,112.74,2500,2575,2470,3265,1765,2515,2535.75,0.51,0,-3369,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,267,-1.60,1.75,12,0.48,-1596.00,1463.00,6017,20231011,-57.54,1852,20240625,37.96,5721,-55.34,20240126,1852,37.96,20240625,7340,-65.19,20231011,2260,13.05,20240625,1.25,N,357880,500,52 억,,52915,N,N,0,N,00,N
|
|
20241002,151050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,45,2,1.79,104849435,41409,92.33,2500,2575,2470,3265,1765,2515,2532.04,0.51,0,-3364,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,267,-1.60,1.75,12,0.40,-1596.00,1463.00,6017,20231011,-57.45,1852,20240625,38.23,5721,-55.25,20240126,1852,38.23,20240625,7340,-65.12,20231011,2260,13.27,20240625,1.25,N,357880,500,52 억,,52915,N,N,0,N,00,N
|
|
20241002,141050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2545,30,2,1.19,87876480,34729,77.44,2500,2575,2470,3265,1765,2515,2530.35,0.51,0,-3376,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,266,-1.59,1.74,12,0.33,-1596.00,1463.00,6017,20231011,-57.70,1852,20240625,37.42,5721,-55.51,20240126,1852,37.42,20240625,7340,-65.33,20231011,2260,12.61,20240625,1.25,N,357880,500,52 억,,52915,N,N,0,N,00,N
|
|
20241002,131041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2555,40,2,1.59,81763810,32331,72.09,2500,2575,2470,3265,1765,2515,2528.96,0.51,0,-3336,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,267,-1.60,1.75,12,0.31,-1596.00,1463.00,6017,20231011,-57.54,1852,20240625,37.96,5721,-55.34,20240126,1852,37.96,20240625,7340,-65.19,20231011,2260,13.05,20240625,1.25,N,357880,500,52 억,,52915,N,N,0,N,00,N
|
|
20241002,121040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,25,2,0.99,63668920,25224,56.24,2500,2575,2470,3265,1765,2515,2524.14,0.51,0,-4904,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,265,-1.59,1.74,12,0.24,-1596.00,1463.00,6017,20231011,-57.79,1852,20240625,37.15,5721,-55.60,20240126,1852,37.15,20240625,7340,-65.40,20231011,2260,12.39,20240625,1.25,N,357880,500,52 억,,52915,N,N,0,N,00,N
|
|
20241002,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,15,2,0.60,55022285,21841,48.70,2500,2575,2470,3265,1765,2515,2519.22,0.51,0,-1704,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,264,-1.59,1.73,12,0.21,-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,,52915,N,N,0,N,00,N
|
|
20241002,101023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,-5,5,-0.20,31193235,12493,27.86,2500,2550,2470,3265,1765,2515,2496.86,0.51,0,-4761,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,262,-1.57,1.72,12,0.12,-1596.00,1463.00,6017,20231011,-58.28,1852,20240625,35.53,5721,-56.13,20240126,1852,35.53,20240625,7340,-65.80,20231011,2260,11.06,20240625,1.25,N,357880,500,52 억,,52915,N,N,0,N,00,N
|
|
20241002,091025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-45,5,-1.79,15013765,6059,13.51,2500,2500,2470,3265,1765,2515,2477.93,0.51,0,-2476,2601,2557,2496,2452,2391,2527,2422,52,750,500,1710,5,1,10443956,258,-1.55,1.69,12,0.06,-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,,52915,N,N,0,N,00,N
|