186 lines
79 KiB
CSV
186 lines
79 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
|
||
|
|
20240731,160801,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9550,410,2,4.49,956093570,102976,165.72,9140,9610,8980,11880,6400,9140,9284.10,0.68,0,12459,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3180,49.74,3.52,12,0.31,192.00,2711.00,18140,20231213,-47.35,8100,20230726,17.90,15900,-39.94,20240111,8980,6.35,20240731,18140,-47.35,20231213,8230,16.04,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,150812,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9550,410,2,4.49,884823780,95506,153.70,9140,9610,8980,11880,6400,9140,9264.59,0.68,0,13574,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3180,49.74,3.52,12,0.29,192.00,2711.00,18140,20231213,-47.35,8100,20230726,17.90,15900,-39.94,20240111,8980,6.35,20240731,18140,-47.35,20231213,8230,16.04,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,140811,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9350,210,2,2.30,615180550,67032,107.88,9140,9470,8980,11880,6400,9140,9177.42,0.68,0,268,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3113,48.70,3.45,12,0.20,192.00,2711.00,18140,20231213,-48.46,8100,20230726,15.43,15900,-41.19,20240111,8980,4.12,20240731,18140,-48.46,20231213,8230,13.61,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,130809,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9300,160,2,1.75,531697040,58100,93.50,9140,9470,8980,11880,6400,9140,9151.41,0.68,0,-1823,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3096,48.44,3.43,12,0.17,192.00,2711.00,18140,20231213,-48.73,8100,20230726,14.81,15900,-41.51,20240111,8980,3.56,20240731,18140,-48.73,20231213,8230,13.00,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,120808,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9100,-40,5,-0.44,310017150,34266,55.15,9140,9240,8980,11880,6400,9140,9047.37,0.68,0,-5667,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3030,47.40,3.36,12,0.10,192.00,2711.00,18140,20231213,-49.83,8100,20230726,12.35,15900,-42.77,20240111,8980,1.34,20240731,18140,-49.83,20231213,8230,10.57,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,110810,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9010,-130,5,-1.42,256823390,28379,45.67,9140,9240,8980,11880,6400,9140,9049.77,0.68,0,-6227,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3000,46.93,3.32,12,0.09,192.00,2711.00,18140,20231213,-50.33,8100,20230726,11.23,15900,-43.33,20240111,8980,0.33,20240731,18140,-50.33,20231213,8230,9.48,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,100809,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9170,30,2,0.33,83773170,9190,14.79,9140,9240,9050,11880,6400,9140,9115.69,0.68,0,-3690,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3053,47.76,3.38,12,0.03,192.00,2711.00,18140,20231213,-49.45,8100,20230726,13.21,15900,-42.33,20240111,9050,1.33,20240731,18140,-49.45,20231213,8230,11.42,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240731,090805,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9150,10,2,0.11,5082260,552,0.89,9140,9240,9140,11880,6400,9140,9206.99,0.68,0,-287,9540,9340,9220,9020,8900,9280,8960,166,2740,500,6580,10,1,33295292,3047,47.66,3.38,12,0.00,192.00,2711.00,18140,20231213,-49.56,8100,20230726,12.96,15900,-42.45,20240111,9070,0.88,20240725,18140,-49.56,20231213,8230,11.18,20230911,2.20,N,101730,500,166 억,,227605,N,N,6,N,00,N
|
||
|
|
20240730,160747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9140,-260,5,-2.77,556785030,60504,162.17,9300,9420,9100,12220,6580,9400,9202.55,0.72,0,-11767,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3043,47.60,3.37,12,0.18,192.00,2711.00,18140,20231213,-49.61,8100,20230726,12.84,15900,-42.52,20240111,9070,0.77,20240725,18140,-49.61,20231213,8230,11.06,20230911,2.17,N,101730,500,166 억,,239416,N,N,6,N,00,N
|
||
|
|
20240730,150801,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9140,-260,5,-2.77,485476950,52689,141.22,9300,9420,9120,12220,6580,9400,9214.01,0.72,0,-11073,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3043,47.60,3.37,12,0.16,192.00,2711.00,18140,20231213,-49.61,8100,20230726,12.84,15900,-42.52,20240111,9070,0.77,20240725,18140,-49.61,20231213,8230,11.06,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240730,140751,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9180,-220,5,-2.34,353090850,38260,102.55,9300,9420,9160,12220,6580,9400,9228.72,0.72,0,-4775,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3057,47.81,3.39,12,0.11,192.00,2711.00,18140,20231213,-49.39,8100,20230726,13.33,15900,-42.26,20240111,9070,1.21,20240725,18140,-49.39,20231213,8230,11.54,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240730,130759,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9230,-170,5,-1.81,238584890,25795,69.14,9300,9420,9180,12220,6580,9400,9249.27,0.72,0,-91,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3073,48.07,3.40,12,0.08,192.00,2711.00,18140,20231213,-49.12,8100,20230726,13.95,15900,-41.95,20240111,9070,1.76,20240725,18140,-49.12,20231213,8230,12.15,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240730,120751,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9210,-190,5,-2.02,183693020,19837,53.17,9300,9420,9200,12220,6580,9400,9260.12,0.72,0,2402,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3066,47.97,3.40,12,0.06,192.00,2711.00,18140,20231213,-49.23,8100,20230726,13.70,15900,-42.08,20240111,9070,1.54,20240725,18140,-49.23,20231213,8230,11.91,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240730,110759,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9260,-140,5,-1.49,148251730,16001,42.89,9300,9420,9200,12220,6580,9400,9265.15,0.72,0,2334,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3083,48.23,3.42,12,0.05,192.00,2711.00,18140,20231213,-48.95,8100,20230726,14.32,15900,-41.76,20240111,9070,2.09,20240725,18140,-48.95,20231213,8230,12.52,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240730,100800,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9300,-100,5,-1.06,136213980,14702,39.41,9300,9420,9200,12220,6580,9400,9265.00,0.72,0,2131,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3096,48.44,3.43,12,0.04,192.00,2711.00,18140,20231213,-48.73,8100,20230726,14.81,15900,-41.51,20240111,9070,2.54,20240725,18140,-48.73,20231213,8230,13.00,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240730,090804,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9340,-60,5,-0.64,39331630,4255,11.40,9300,9420,9200,12220,6580,9400,9243.63,0.72,0,715,9640,9520,9380,9260,9120,9580,9320,166,2820,500,6760,10,1,33295292,3110,48.65,3.45,12,0.01,192.00,2711.00,18140,20231213,-48.51,8100,20230726,15.31,15900,-41.26,20240111,9070,2.98,20240725,18140,-48.51,20231213,8230,13.49,20230911,2.17,N,101730,500,166 억,,239416,N,N,0,N,00,N
|
||
|
|
20240729,160746,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9400,70,2,0.75,329854350,35058,74.28,9240,9500,9240,12120,6540,9330,9408.91,0.73,0,-3807,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3130,48.96,3.47,12,0.11,192.00,2711.00,18140,20231213,-48.18,8100,20230726,16.05,15900,-40.88,20240111,9070,3.64,20240725,18140,-48.18,20231213,8230,14.22,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,150758,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9430,100,2,1.07,309892460,32934,69.78,9240,9500,9240,12120,6540,9330,9409.50,0.73,0,-3850,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3140,49.11,3.48,12,0.10,192.00,2711.00,18140,20231213,-48.02,8100,20230726,16.42,15900,-40.69,20240111,9070,3.97,20240725,18140,-48.02,20231213,8230,14.58,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,140804,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9460,130,2,1.39,240871850,25594,54.23,9240,9500,9240,12120,6540,9330,9411.26,0.73,0,-4184,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3150,49.27,3.49,12,0.08,192.00,2711.00,18140,20231213,-47.85,8100,20230726,16.79,15900,-40.50,20240111,9070,4.30,20240725,18140,-47.85,20231213,8230,14.95,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,130804,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9470,140,2,1.50,212011350,22544,47.77,9240,9500,9240,12120,6540,9330,9404.34,0.73,0,-4026,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3153,49.32,3.49,12,0.07,192.00,2711.00,18140,20231213,-47.79,8100,20230726,16.91,15900,-40.44,20240111,9070,4.41,20240725,18140,-47.79,20231213,8230,15.07,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,120759,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9380,50,2,0.54,164055830,17467,37.01,9240,9500,9240,12120,6540,9330,9392.33,0.73,0,-4544,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3123,48.85,3.46,12,0.05,192.00,2711.00,18140,20231213,-48.29,8100,20230726,15.80,15900,-41.01,20240111,9070,3.42,20240725,18140,-48.29,20231213,8230,13.97,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,110752,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9400,70,2,0.75,126622430,13482,28.57,9240,9500,9240,12120,6540,9330,9391.96,0.73,0,-3203,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3130,48.96,3.47,12,0.04,192.00,2711.00,18140,20231213,-48.18,8100,20230726,16.05,15900,-40.88,20240111,9070,3.64,20240725,18140,-48.18,20231213,8230,14.22,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,100750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9390,60,2,0.64,67236440,7198,15.25,9240,9400,9240,12120,6540,9330,9340.99,0.73,0,-1443,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3126,48.91,3.46,12,0.02,192.00,2711.00,18140,20231213,-48.24,8100,20230726,15.93,15900,-40.94,20240111,9070,3.53,20240725,18140,-48.24,20231213,8230,14.09,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240729,090750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9350,20,2,0.21,14133810,1521,3.22,9240,9350,9240,12120,6540,9330,9292.45,0.73,0,-565,9630,9480,9320,9170,9010,9555,9245,166,2790,500,6710,10,1,33295292,3113,48.70,3.45,12,0.00,192.00,2711.00,18140,20231213,-48.46,8100,20230726,15.43,15900,-41.19,20240111,9070,3.09,20240725,18140,-48.46,20231213,8230,13.61,20230911,2.20,N,101730,500,166 억,,242623,N,N,0,N,00,N
|
||
|
|
20240726,160738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9330,60,2,0.65,411686380,44368,129.83,9180,9470,9160,12050,6490,9270,9278.90,0.75,0,-6216,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3106,48.59,3.44,12,0.13,192.00,2711.00,18140,20231213,-48.57,8100,20230726,15.19,15900,-41.32,20240111,9070,2.87,20240725,18140,-48.57,20231213,8100,15.19,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,150747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9350,80,2,0.86,374636440,40392,118.20,9180,9470,9160,12050,6490,9270,9275.02,0.75,0,-5237,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3113,48.70,3.45,12,0.12,192.00,2711.00,18140,20231213,-48.46,8100,20230726,15.43,15900,-41.19,20240111,9070,3.09,20240725,18140,-48.46,20231213,8100,15.43,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,140747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9410,140,2,1.51,332230310,35856,104.92,9180,9470,9160,12050,6490,9270,9265.68,0.75,0,-4171,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3133,49.01,3.47,12,0.11,192.00,2711.00,18140,20231213,-48.13,8100,20230726,16.17,15900,-40.82,20240111,9070,3.75,20240725,18140,-48.13,20231213,8100,16.17,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,130747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9250,-20,5,-0.22,233374340,25281,73.98,9180,9300,9160,12050,6490,9270,9231.21,0.75,0,-6903,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3080,48.18,3.41,12,0.08,192.00,2711.00,18140,20231213,-49.01,8100,20230726,14.20,15900,-41.82,20240111,9070,1.98,20240725,18140,-49.01,20231213,8100,14.20,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,120750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9290,20,2,0.22,226809170,24572,71.90,9180,9300,9160,12050,6490,9270,9230.39,0.75,0,-6803,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3093,48.39,3.43,12,0.07,192.00,2711.00,18140,20231213,-48.79,8100,20230726,14.69,15900,-41.57,20240111,9070,2.43,20240725,18140,-48.79,20231213,8100,14.69,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,110749,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9220,-50,5,-0.54,178320000,19355,56.64,9180,9300,9160,12050,6490,9270,9213.12,0.75,0,-4091,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3070,48.02,3.40,12,0.06,192.00,2711.00,18140,20231213,-49.17,8100,20230726,13.83,15900,-42.01,20240111,9070,1.65,20240725,18140,-49.17,20231213,8100,13.83,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,100747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9200,-70,5,-0.76,123725890,13415,39.26,9180,9300,9160,12050,6490,9270,9222.95,0.75,0,-4522,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3063,47.92,3.39,12,0.04,192.00,2711.00,18140,20231213,-49.28,8100,20230726,13.58,15900,-42.14,20240111,9070,1.43,20240725,18140,-49.28,20231213,8100,13.58,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240726,090741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9270,0,3,0.00,34836610,3771,11.04,9180,9280,9180,12050,6490,9270,9238.03,0.75,0,-244,9403,9336,9203,9136,9003,9370,9170,166,2780,500,6670,10,1,33295292,3086,48.28,3.42,12,0.01,192.00,2711.00,18140,20231213,-48.90,8100,20230726,14.44,15900,-41.70,20240111,9070,2.21,20240725,18140,-48.90,20231213,8100,14.44,20230726,2.21,N,101730,500,166 억,,248647,N,N,0,N,00,N
|
||
|
|
20240725,160742,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9270,70,2,0.76,311282090,34048,97.86,9100,9270,9070,11960,6440,9200,9142.42,0.73,0,7122,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3086,48.28,3.42,12,0.10,192.00,2711.00,18140,20231213,-48.90,8100,20230726,14.44,15900,-41.70,20240111,9070,2.21,20240725,18140,-48.90,20231213,8100,14.44,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,150753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9160,-40,5,-0.43,270912050,29666,85.27,9100,9230,9070,11960,6440,9200,9132.07,0.73,0,6996,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3050,47.71,3.38,12,0.09,192.00,2711.00,18140,20231213,-49.50,8100,20230726,13.09,15900,-42.39,20240111,9070,0.99,20240725,18140,-49.50,20231213,8100,13.09,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,140752,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9160,-40,5,-0.43,234253460,25672,73.79,9100,9230,9070,11960,6440,9200,9124.86,0.73,0,6931,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3050,47.71,3.38,12,0.08,192.00,2711.00,18140,20231213,-49.50,8100,20230726,13.09,15900,-42.39,20240111,9070,0.99,20240725,18140,-49.50,20231213,8100,13.09,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,130744,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9200,0,3,0.00,209424210,22960,65.99,9100,9230,9070,11960,6440,9200,9121.26,0.73,0,6785,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3063,47.92,3.39,12,0.07,192.00,2711.00,18140,20231213,-49.28,8100,20230726,13.58,15900,-42.14,20240111,9070,1.43,20240725,18140,-49.28,20231213,8100,13.58,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,120750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9140,-60,5,-0.65,195189940,21412,61.54,9100,9230,9070,11960,6440,9200,9115.91,0.73,0,6955,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3043,47.60,3.37,12,0.06,192.00,2711.00,18140,20231213,-49.61,8100,20230726,12.84,15900,-42.52,20240111,9070,0.77,20240725,18140,-49.61,20231213,8100,12.84,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,110745,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9130,-70,5,-0.76,162576450,17856,51.32,9100,9160,9070,11960,6440,9200,9104.86,0.73,0,4918,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3040,47.55,3.37,12,0.05,192.00,2711.00,18140,20231213,-49.67,8100,20230726,12.72,15900,-42.58,20240111,9070,0.66,20240725,18140,-49.67,20231213,8100,12.72,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,100743,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9130,-70,5,-0.76,110212710,12108,34.80,9100,9160,9070,11960,6440,9200,9102.47,0.73,0,3340,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3040,47.55,3.37,12,0.04,192.00,2711.00,18140,20231213,-49.67,8100,20230726,12.72,15900,-42.58,20240111,9070,0.66,20240725,18140,-49.67,20231213,8100,12.72,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240725,090741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9110,-90,5,-0.98,29121330,3198,9.19,9100,9160,9080,11960,6440,9200,9106.11,0.73,0,-275,9493,9346,9263,9116,9033,9305,9075,166,2760,500,6620,10,1,33295292,3033,47.45,3.36,12,0.01,192.00,2711.00,18140,20231213,-49.78,8100,20230726,12.47,15900,-42.70,20240111,9080,0.33,20240725,18140,-49.78,20231213,8100,12.47,20230726,2.28,N,101730,500,166 억,,241525,N,N,8,N,00,N
|
||
|
|
20240724,160737,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9200,-100,5,-1.08,317489560,34277,27.93,9240,9410,9180,12090,6510,9300,9262.49,0.74,0,-3427,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3063,47.92,3.39,12,0.10,192.00,2711.00,18140,20231213,-49.28,8100,20230726,13.58,15900,-42.14,20240111,9080,1.32,20240625,18140,-49.28,20231213,8100,13.58,20230726,2.28,N,101730,500,166 억,,244841,N,N,8,N,00,N
|
||
|
|
20240724,150749,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9220,-80,5,-0.86,275755400,29745,24.24,9240,9410,9180,12090,6510,9300,9270.65,0.74,0,-2583,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3070,48.02,3.40,12,0.09,192.00,2711.00,18140,20231213,-49.17,8100,20230726,13.83,15900,-42.01,20240111,9080,1.54,20240625,18140,-49.17,20231213,8100,13.83,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240724,140744,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9220,-80,5,-0.86,259465290,27980,22.80,9240,9410,9180,12090,6510,9300,9273.24,0.74,0,-2389,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3070,48.02,3.40,12,0.08,192.00,2711.00,18140,20231213,-49.17,8100,20230726,13.83,15900,-42.01,20240111,9080,1.54,20240625,18140,-49.17,20231213,8100,13.83,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240724,130750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9240,-60,5,-0.65,190094410,20456,16.67,9240,9410,9180,12090,6510,9300,9292.84,0.74,0,1045,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3076,48.12,3.41,12,0.06,192.00,2711.00,18140,20231213,-49.06,8100,20230726,14.07,15900,-41.89,20240111,9080,1.76,20240625,18140,-49.06,20231213,8100,14.07,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240724,120748,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9330,30,2,0.32,90060980,9662,7.87,9240,9410,9180,12090,6510,9300,9321.15,0.74,0,1027,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3106,48.59,3.44,12,0.03,192.00,2711.00,18140,20231213,-48.57,8100,20230726,15.19,15900,-41.32,20240111,9080,2.75,20240625,18140,-48.57,20231213,8100,15.19,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240724,110745,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9320,20,2,0.22,86018830,9229,7.52,9240,9410,9180,12090,6510,9300,9320.49,0.74,0,1083,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3103,48.54,3.44,12,0.03,192.00,2711.00,18140,20231213,-48.62,8100,20230726,15.06,15900,-41.38,20240111,9080,2.64,20240625,18140,-48.62,20231213,8100,15.06,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240724,100808,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9350,50,2,0.54,49533460,5313,4.33,9240,9410,9180,12090,6510,9300,9323.07,0.74,0,246,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3113,48.70,3.45,12,0.02,192.00,2711.00,18140,20231213,-48.46,8100,20230726,15.43,15900,-41.19,20240111,9080,2.97,20240625,18140,-48.46,20231213,8100,15.43,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240724,090740,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9300,0,3,0.00,13169520,1425,1.16,9240,9300,9180,12090,6510,9300,9241.77,0.74,0,-242,9960,9630,9390,9060,8820,9510,8940,166,2790,500,6690,10,1,33295292,3096,48.44,3.43,12,0.00,192.00,2711.00,18140,20231213,-48.73,8100,20230726,14.81,15900,-41.51,20240111,9080,2.42,20240625,18140,-48.73,20231213,8100,14.81,20230726,2.28,N,101730,500,166 억,,244841,N,N,18,N,00,N
|
||
|
|
20240723,160734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9300,-330,5,-3.43,1135244130,122183,158.39,9530,9720,9150,12510,6750,9630,9291.34,0.69,0,16824,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3096,48.44,3.43,12,0.37,192.00,2711.00,18140,20231213,-48.73,8100,20230726,14.81,15900,-41.51,20240111,9080,2.42,20240625,18140,-48.73,20231213,8100,14.81,20230726,2.28,N,101730,500,166 억,,228122,N,N,18,N,00,N
|
||
|
|
20240723,150751,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9320,-310,5,-3.22,1097619110,118137,153.15,9530,9720,9150,12510,6750,9630,9291.07,0.69,0,17617,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3103,48.54,3.44,12,0.35,192.00,2711.00,18140,20231213,-48.62,8100,20230726,15.06,15900,-41.38,20240111,9080,2.64,20240625,18140,-48.62,20231213,8100,15.06,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240723,140738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9290,-340,5,-3.53,1018030090,109569,142.04,9530,9720,9150,12510,6750,9630,9291.22,0.69,0,15838,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3093,48.39,3.43,12,0.33,192.00,2711.00,18140,20231213,-48.79,8100,20230726,14.69,15900,-41.57,20240111,9080,2.31,20240625,18140,-48.79,20231213,8100,14.69,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240723,130734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9220,-410,5,-4.26,978813270,105346,136.57,9530,9720,9150,12510,6750,9630,9291.41,0.69,0,15691,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3070,48.02,3.40,12,0.32,192.00,2711.00,18140,20231213,-49.17,8100,20230726,13.83,15900,-42.01,20240111,9080,1.54,20240625,18140,-49.17,20231213,8100,13.83,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240723,120740,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9170,-460,5,-4.78,942823440,101432,131.49,9530,9720,9150,12510,6750,9630,9295.13,0.69,0,16938,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3053,47.76,3.38,12,0.30,192.00,2711.00,18140,20231213,-49.45,8100,20230726,13.21,15900,-42.33,20240111,9080,0.99,20240625,18140,-49.45,20231213,8100,13.21,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240723,110743,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9270,-360,5,-3.74,765654960,82141,106.48,9530,9720,9160,12510,6750,9630,9321.23,0.69,0,18119,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3086,48.28,3.42,12,0.25,192.00,2711.00,18140,20231213,-48.90,8100,20230726,14.44,15900,-41.70,20240111,9080,2.09,20240625,18140,-48.90,20231213,8100,14.44,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240723,100738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9300,-330,5,-3.43,566924320,60632,78.60,9530,9720,9160,12510,6750,9630,9350.25,0.69,0,21156,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3096,48.44,3.43,12,0.18,192.00,2711.00,18140,20231213,-48.73,8100,20230726,14.81,15900,-41.51,20240111,9080,2.42,20240625,18140,-48.73,20231213,8100,14.81,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240723,090743,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9720,90,2,0.93,28096790,2919,3.78,9530,9720,9530,12510,6750,9630,9625.48,0.69,0,1162,10036,9832,9696,9492,9356,9765,9425,166,2880,500,6930,10,1,33295292,3236,50.62,3.59,12,0.01,192.00,2711.00,18140,20231213,-46.42,8100,20230726,20.00,15900,-38.87,20240111,9080,7.05,20240625,18140,-46.42,20231213,8100,20.00,20230726,2.28,N,101730,500,166 억,,228122,N,N,153,N,00,N
|
||
|
|
20240722,160732,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9630,-190,5,-1.93,735226410,75930,145.78,9820,9900,9560,12760,6880,9820,9683.23,0.73,0,-15907,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3206,50.16,3.55,12,0.23,192.00,2711.00,18140,20231213,-46.91,8100,20230726,18.89,15900,-39.43,20240111,9080,6.06,20240625,18140,-46.91,20231213,8100,18.89,20230726,2.27,N,101730,500,166 억,,243831,N,N,153,N,00,N
|
||
|
|
20240722,150738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9660,-160,5,-1.63,684359960,70652,135.64,9820,9900,9560,12760,6880,9820,9686.35,0.73,0,-16513,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3216,50.31,3.56,12,0.21,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9080,6.39,20240625,18140,-46.75,20231213,8100,19.26,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240722,140741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9760,-60,5,-0.61,642167850,66282,127.25,9820,9900,9560,12760,6880,9820,9688.42,0.73,0,-16652,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3250,50.83,3.60,12,0.20,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9080,7.49,20240625,18140,-46.20,20231213,8100,20.49,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240722,130738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9650,-170,5,-1.73,582626380,60166,115.51,9820,9900,9560,12760,6880,9820,9683.65,0.73,0,-16232,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3213,50.26,3.56,12,0.18,192.00,2711.00,18140,20231213,-46.80,8100,20230726,19.14,15900,-39.31,20240111,9080,6.28,20240625,18140,-46.80,20231213,8100,19.14,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240722,120738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9780,-40,5,-0.41,557195420,57538,110.47,9820,9900,9560,12760,6880,9820,9683.96,0.73,0,-16087,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3256,50.94,3.61,12,0.17,192.00,2711.00,18140,20231213,-46.09,8100,20230726,20.74,15900,-38.49,20240111,9080,7.71,20240625,18140,-46.09,20231213,8100,20.74,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240722,110733,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9660,-160,5,-1.63,427096840,44197,84.85,9820,9900,9560,12760,6880,9820,9663.48,0.73,0,-15225,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3216,50.31,3.56,12,0.13,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9080,6.39,20240625,18140,-46.75,20231213,8100,19.26,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240722,100737,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9650,-170,5,-1.73,292393790,30183,57.95,9820,9900,9590,12760,6880,9820,9687.37,0.73,0,-10207,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3213,50.26,3.56,12,0.09,192.00,2711.00,18140,20231213,-46.80,8100,20230726,19.14,15900,-39.31,20240111,9080,6.28,20240625,18140,-46.80,20231213,8100,19.14,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240722,090737,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9780,-40,5,-0.41,16323380,1669,3.20,9820,9820,9760,12760,6880,9820,9780.34,0.73,0,-569,10173,9996,9873,9696,9573,9935,9635,166,2940,500,7070,10,1,33295292,3256,50.94,3.61,12,0.01,192.00,2711.00,18140,20231213,-46.09,8100,20230726,20.74,15900,-38.49,20240111,9080,7.71,20240625,18140,-46.09,20231213,8100,20.74,20230726,2.27,N,101730,500,166 억,,243831,N,N,16,N,00,N
|
||
|
|
20240719,160719,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9820,-70,5,-0.71,503996220,51236,104.68,9910,10050,9750,12850,6930,9890,9836.77,0.78,0,-15020,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3270,51.15,3.62,12,0.15,192.00,2711.00,18140,20231213,-45.87,8100,20230726,21.23,15900,-38.24,20240111,9080,8.15,20240625,18140,-45.87,20231213,8100,21.23,20230726,2.28,N,101730,500,166 억,,258801,N,N,16,N,00,N
|
||
|
|
20240719,150725,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9750,-140,5,-1.42,439809300,44679,91.28,9910,10050,9750,12850,6930,9890,9843.76,0.78,0,-12604,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3246,50.78,3.60,12,0.13,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9080,7.38,20240625,18140,-46.25,20231213,8100,20.37,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240719,140730,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9850,-40,5,-0.40,345850110,35075,71.66,9910,10050,9760,12850,6930,9890,9860.30,0.78,0,-11154,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3280,51.30,3.63,12,0.11,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240719,130721,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9810,-80,5,-0.81,298539610,30235,61.77,9910,10050,9790,12850,6930,9890,9873.97,0.78,0,-10311,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3266,51.09,3.62,12,0.09,192.00,2711.00,18140,20231213,-45.92,8100,20230726,21.11,15900,-38.30,20240111,9080,8.04,20240625,18140,-45.92,20231213,8100,21.11,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240719,120721,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9900,10,2,0.10,233871320,23651,48.32,9910,10050,9800,12850,6930,9890,9888.43,0.78,0,-7824,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3296,51.56,3.65,12,0.07,192.00,2711.00,18140,20231213,-45.42,8100,20230726,22.22,15900,-37.74,20240111,9080,9.03,20240625,18140,-45.42,20231213,8100,22.22,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240719,110728,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9850,-40,5,-0.40,193713210,19565,39.97,9910,10050,9800,12850,6930,9890,9901.01,0.78,0,-5734,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3280,51.30,3.63,12,0.06,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240719,100635,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9960,70,2,0.71,98447830,9890,20.21,9910,10050,9830,12850,6930,9890,9954.28,0.78,0,-3883,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3316,51.88,3.67,12,0.03,192.00,2711.00,18140,20231213,-45.09,8100,20230726,22.96,15900,-37.36,20240111,9080,9.69,20240625,18140,-45.09,20231213,8100,22.96,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240719,090734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9830,-60,5,-0.61,13670280,1382,2.82,9910,9990,9830,12850,6930,9890,9891.66,0.78,0,-720,10243,10066,9923,9746,9603,9995,9675,166,2960,500,7120,10,1,33295292,3273,51.20,3.63,12,0.00,192.00,2711.00,18140,20231213,-45.81,8100,20230726,21.36,15900,-38.18,20240111,9080,8.26,20240625,18140,-45.81,20231213,8100,21.36,20230726,2.28,N,101730,500,166 억,,258801,N,N,127,N,00,N
|
||
|
|
20240718,160713,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9890,-220,5,-2.18,479384380,48414,45.09,10000,10100,9780,13140,7080,10110,9901.78,0.79,0,-4709,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3293,51.51,3.65,12,0.15,192.00,2711.00,18140,20231213,-45.48,8100,20230726,22.10,15900,-37.80,20240111,9080,8.92,20240625,18140,-45.48,20231213,8100,22.10,20230726,2.23,N,101730,500,166 억,,263431,N,N,127,N,00,N
|
||
|
|
20240718,150721,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9860,-250,5,-2.47,432962900,43723,40.72,10000,10100,9780,13140,7080,10110,9902.41,0.79,0,-5047,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3283,51.35,3.64,12,0.13,192.00,2711.00,18140,20231213,-45.64,8100,20230726,21.73,15900,-37.99,20240111,9080,8.59,20240625,18140,-45.64,20231213,8100,21.73,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240718,140716,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9930,-180,5,-1.78,367598510,37121,34.57,10000,10100,9780,13140,7080,10110,9902.71,0.79,0,-3342,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3306,51.72,3.66,12,0.11,192.00,2711.00,18140,20231213,-45.26,8100,20230726,22.59,15900,-37.55,20240111,9080,9.36,20240625,18140,-45.26,20231213,8100,22.59,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240718,130717,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9980,-130,5,-1.29,354876250,35838,33.38,10000,10100,9780,13140,7080,10110,9902.23,0.79,0,-3317,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3323,51.98,3.68,12,0.11,192.00,2711.00,18140,20231213,-44.98,8100,20230726,23.21,15900,-37.23,20240111,9080,9.91,20240625,18140,-44.98,20231213,8100,23.21,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240718,120718,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9910,-200,5,-1.98,331686990,33498,31.20,10000,10100,9780,13140,7080,10110,9901.70,0.79,0,-3595,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3300,51.61,3.66,12,0.10,192.00,2711.00,18140,20231213,-45.37,8100,20230726,22.35,15900,-37.67,20240111,9080,9.14,20240625,18140,-45.37,20231213,8100,22.35,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240718,110722,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9950,-160,5,-1.58,284786260,28767,26.79,10000,10100,9780,13140,7080,10110,9899.76,0.79,0,-3777,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3313,51.82,3.67,12,0.09,192.00,2711.00,18140,20231213,-45.15,8100,20230726,22.84,15900,-37.42,20240111,9080,9.58,20240625,18140,-45.15,20231213,8100,22.84,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240718,100724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9970,-140,5,-1.38,266187720,26903,25.05,10000,10100,9780,13140,7080,10110,9894.35,0.79,0,-3579,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3320,51.93,3.68,12,0.08,192.00,2711.00,18140,20231213,-45.04,8100,20230726,23.09,15900,-37.30,20240111,9080,9.80,20240625,18140,-45.04,20231213,8100,23.09,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240718,090723,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9870,-240,5,-2.37,66776310,6752,6.29,10000,10000,9820,13140,7080,10110,9889.86,0.79,0,-2357,10583,10346,10023,9786,9463,10185,9625,166,3030,500,7270,10,1,33295292,3286,51.41,3.64,12,0.02,192.00,2711.00,18140,20231213,-45.59,8100,20230726,21.85,15900,-37.92,20240111,9080,8.70,20240625,18140,-45.59,20231213,8100,21.85,20230726,2.23,N,101730,500,166 억,,263431,N,N,26,N,00,N
|
||
|
|
20240717,160753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10110,-70,5,-0.69,1065375500,106644,43.18,10180,10260,9700,13230,7130,10180,9990.02,0.75,0,14380,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3366,52.66,3.73,12,0.32,192.00,2711.00,18140,20231213,-44.27,8100,20230726,24.81,15900,-36.42,20240111,9080,11.34,20240625,18140,-44.27,20231213,8100,24.81,20230726,2.23,N,101730,500,166 억,,249091,N,N,26,N,00,N
|
||
|
|
20240717,150756,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10060,-120,5,-1.18,978114040,97968,39.67,10180,10260,9700,13230,7130,10180,9984.02,0.75,0,14465,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3350,52.40,3.71,12,0.29,192.00,2711.00,18140,20231213,-44.54,8100,20230726,24.20,15900,-36.73,20240111,9080,10.79,20240625,18140,-44.54,20231213,8100,24.20,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240717,140753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10030,-150,5,-1.47,919361620,92136,37.31,10180,10260,9700,13230,7130,10180,9978.31,0.75,0,15121,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3340,52.24,3.70,12,0.28,192.00,2711.00,18140,20231213,-44.71,8100,20230726,23.83,15900,-36.92,20240111,9080,10.46,20240625,18140,-44.71,20231213,8100,23.83,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240717,130753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10070,-110,5,-1.08,864308070,86665,35.09,10180,10260,9700,13230,7130,10180,9972.98,0.75,0,13878,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3353,52.45,3.71,12,0.26,192.00,2711.00,18140,20231213,-44.49,8100,20230726,24.32,15900,-36.67,20240111,9080,10.90,20240625,18140,-44.49,20231213,8100,24.32,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240717,120754,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10100,-80,5,-0.79,839138640,84169,34.08,10180,10260,9700,13230,7130,10180,9969.69,0.75,0,13906,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3363,52.60,3.73,12,0.25,192.00,2711.00,18140,20231213,-44.32,8100,20230726,24.69,15900,-36.48,20240111,9080,11.23,20240625,18140,-44.32,20231213,8100,24.69,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240717,110753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10030,-150,5,-1.47,746315620,74975,30.36,10180,10260,9700,13230,7130,10180,9954.19,0.75,0,14246,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3340,52.24,3.70,12,0.23,192.00,2711.00,18140,20231213,-44.71,8100,20230726,23.83,15900,-36.92,20240111,9080,10.46,20240625,18140,-44.71,20231213,8100,23.83,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240717,100753,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9990,-190,5,-1.87,637501280,64056,25.94,10180,10260,9700,13230,7130,10180,9952.25,0.75,0,12634,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3326,52.03,3.68,12,0.19,192.00,2711.00,18140,20231213,-44.93,8100,20230726,23.33,15900,-37.17,20240111,9080,10.02,20240625,18140,-44.93,20231213,8100,23.33,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240717,090623,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10180,0,3,0.00,48462470,4761,1.93,10180,10210,10120,13230,7130,10180,10179.05,0.75,0,706,11053,10616,10383,9946,9713,10500,9830,166,3050,500,7320,10,1,33295292,3389,53.02,3.76,12,0.01,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9080,12.11,20240625,18140,-43.88,20231213,8100,25.68,20230726,2.23,N,101730,500,166 억,,249091,N,N,0,N,00,N
|
||
|
|
20240716,160755,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10180,-420,5,-3.96,2517348580,243116,63.16,10700,10820,10150,13780,7420,10600,10354.53,0.79,0,-15625,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3389,53.02,3.76,12,0.73,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9080,12.11,20240625,18140,-43.88,20231213,8100,25.68,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,150803,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10250,-350,5,-3.30,2416223230,233192,60.58,10700,10820,10150,13780,7420,10600,10361.52,0.79,0,-16885,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3413,53.39,3.78,12,0.70,192.00,2711.00,18140,20231213,-43.50,8100,20230726,26.54,15900,-35.53,20240111,9080,12.89,20240625,18140,-43.50,20231213,8100,26.54,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,140759,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10270,-330,5,-3.11,2327176110,224493,58.32,10700,10820,10150,13780,7420,10600,10366.36,0.79,0,-17477,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3419,53.49,3.79,12,0.67,192.00,2711.00,18140,20231213,-43.38,8100,20230726,26.79,15900,-35.41,20240111,9080,13.11,20240625,18140,-43.38,20231213,8100,26.79,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,130800,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10230,-370,5,-3.49,2107501020,203217,52.79,10700,10820,10150,13780,7420,10600,10370.69,0.79,0,-21029,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3406,53.28,3.77,12,0.61,192.00,2711.00,18140,20231213,-43.61,8100,20230726,26.30,15900,-35.66,20240111,9080,12.67,20240625,18140,-43.61,20231213,8100,26.30,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,120758,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10180,-420,5,-3.96,1897868390,182709,47.46,10700,10820,10150,13780,7420,10600,10387.38,0.79,0,-16782,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3389,53.02,3.76,12,0.55,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9080,12.11,20240625,18140,-43.88,20231213,8100,25.68,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,110758,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10180,-420,5,-3.96,1584927450,152038,39.50,10700,10820,10170,13780,7420,10600,10424.55,0.79,0,-15037,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3389,53.02,3.76,12,0.46,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9080,12.11,20240625,18140,-43.88,20231213,8100,25.68,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,100800,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10400,-200,5,-1.89,941692890,89435,23.23,10700,10820,10290,13780,7420,10600,10529.35,0.79,0,-20859,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3463,54.17,3.84,12,0.27,192.00,2711.00,18140,20231213,-42.67,8100,20230726,28.40,15900,-34.59,20240111,9080,14.54,20240625,18140,-42.67,20231213,8100,28.40,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240716,090757,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10600,0,3,0.00,438605850,41520,10.79,10700,10820,10290,13780,7420,10600,10563.72,0.79,0,-9975,11366,10982,10546,10162,9726,11175,10355,166,3180,500,7630,10,1,33295292,3529,55.21,3.91,12,0.12,192.00,2711.00,18140,20231213,-41.57,8100,20230726,30.86,15900,-33.33,20240111,9080,16.74,20240625,18140,-41.57,20231213,8100,30.86,20230726,2.23,N,101730,500,166 억,,261595,N,N,74,N,00,N
|
||
|
|
20240715,160746,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10600,600,2,6.00,4010241920,380028,493.11,10150,10930,10110,13000,7000,10000,10552.65,0.68,0,40500,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3529,55.21,3.91,12,1.14,192.00,2711.00,18140,20231213,-41.57,8100,20230726,30.86,15900,-33.33,20240111,9080,16.74,20240625,18140,-41.57,20231213,8100,30.86,20230726,2.22,N,101730,500,166 억,,226565,N,N,74,N,00,N
|
||
|
|
20240715,150752,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10500,500,2,5.00,3853704290,365191,473.86,10150,10930,10110,13000,7000,10000,10552.78,0.68,0,42837,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3496,54.69,3.87,12,1.10,192.00,2711.00,18140,20231213,-42.12,8100,20230726,29.63,15900,-33.96,20240111,9080,15.64,20240625,18140,-42.12,20231213,8100,29.63,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240715,140750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10690,690,2,6.90,3518817780,333407,432.61,10150,10930,10110,13000,7000,10000,10554.35,0.68,0,39696,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3559,55.68,3.94,12,1.00,192.00,2711.00,18140,20231213,-41.07,8100,20230726,31.98,15900,-32.77,20240111,9080,17.73,20240625,18140,-41.07,20231213,8100,31.98,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240715,130751,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10740,740,2,7.40,3210895880,304458,395.05,10150,10930,10110,13000,7000,10000,10546.51,0.68,0,36357,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3576,55.94,3.96,12,0.91,192.00,2711.00,18140,20231213,-40.79,8100,20230726,32.59,15900,-32.45,20240111,9080,18.28,20240625,18140,-40.79,20231213,8100,32.59,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240715,120750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10610,610,2,6.10,2775793760,263792,342.28,10150,10930,10110,13000,7000,10000,10522.93,0.68,0,21841,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3533,55.26,3.91,12,0.79,192.00,2711.00,18140,20231213,-41.51,8100,20230726,30.99,15900,-33.27,20240111,9080,16.85,20240625,18140,-41.51,20231213,8100,30.99,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240715,110750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10480,480,2,4.80,1221578250,118418,153.65,10150,10490,10110,13000,7000,10000,10316.18,0.68,0,27868,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3489,54.58,3.87,12,0.36,192.00,2711.00,18140,20231213,-42.23,8100,20230726,29.38,15900,-34.09,20240111,9080,15.42,20240625,18140,-42.23,20231213,8100,29.38,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240715,100750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10290,290,2,2.90,597239000,58399,75.78,10150,10340,10110,13000,7000,10000,10227.40,0.68,0,10464,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3426,53.59,3.80,12,0.18,192.00,2711.00,18140,20231213,-43.27,8100,20230726,27.04,15900,-35.28,20240111,9080,13.33,20240625,18140,-43.27,20231213,8100,27.04,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240715,090751,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10210,210,2,2.10,159795910,15672,20.34,10150,10290,10140,13000,7000,10000,10197.99,0.68,0,5500,10353,10176,9943,9766,9533,10265,9855,166,3000,500,7200,10,1,33295292,3399,53.18,3.77,12,0.05,192.00,2711.00,18140,20231213,-43.72,8100,20230726,26.05,15900,-35.79,20240111,9080,12.44,20240625,18140,-43.72,20231213,8100,26.05,20230726,2.22,N,101730,500,166 억,,226565,N,N,1801,N,00,N
|
||
|
|
20240712,160743,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10000,240,2,2.46,763040880,76401,163.36,9710,10120,9710,12680,6840,9760,9987.31,0.63,0,15947,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3330,52.08,3.69,12,0.23,192.00,2711.00,18140,20231213,-44.87,8100,20230726,23.46,15900,-37.11,20240111,9080,10.13,20240625,18140,-44.87,20231213,8100,23.46,20230726,2.22,N,101730,500,166 억,,210374,N,N,1801,N,00,N
|
||
|
|
20240712,150750,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9930,170,2,1.74,723455430,72420,154.85,9710,10120,9710,12680,6840,9760,9989.72,0.63,0,15139,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3306,51.72,3.66,12,0.22,192.00,2711.00,18140,20231213,-45.26,8100,20230726,22.59,15900,-37.55,20240111,9080,9.36,20240625,18140,-45.26,20231213,8100,22.59,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240712,140752,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9920,160,2,1.64,629381780,62896,134.48,9710,10120,9710,12680,6840,9760,10006.71,0.63,0,11404,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3303,51.67,3.66,12,0.19,192.00,2711.00,18140,20231213,-45.31,8100,20230726,22.47,15900,-37.61,20240111,9080,9.25,20240625,18140,-45.31,20231213,8100,22.47,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240712,130746,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9970,210,2,2.15,596496360,59595,127.42,9710,10120,9710,12680,6840,9760,10009.17,0.63,0,12165,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3320,51.93,3.68,12,0.18,192.00,2711.00,18140,20231213,-45.04,8100,20230726,23.09,15900,-37.30,20240111,9080,9.80,20240625,18140,-45.04,20231213,8100,23.09,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240712,120748,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10000,240,2,2.46,572028570,57143,122.18,9710,10120,9710,12680,6840,9760,10010.47,0.63,0,12509,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3330,52.08,3.69,12,0.17,192.00,2711.00,18140,20231213,-44.87,8100,20230726,23.46,15900,-37.11,20240111,9080,10.13,20240625,18140,-44.87,20231213,8100,23.46,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240712,110745,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10000,240,2,2.46,533720500,53313,113.99,9710,10120,9710,12680,6840,9760,10011.08,0.63,0,12638,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3330,52.08,3.69,12,0.16,192.00,2711.00,18140,20231213,-44.87,8100,20230726,23.46,15900,-37.11,20240111,9080,10.13,20240625,18140,-44.87,20231213,8100,23.46,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240712,100748,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9970,210,2,2.15,351335440,35087,75.02,9710,10120,9710,12680,6840,9760,10013.27,0.63,0,7726,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3320,51.93,3.68,12,0.11,192.00,2711.00,18140,20231213,-45.04,8100,20230726,23.09,15900,-37.30,20240111,9080,9.80,20240625,18140,-45.04,20231213,8100,23.09,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240712,090744,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9960,200,2,2.05,16762420,1697,3.63,9710,9960,9710,12680,6840,9760,9877.68,0.63,0,-427,10266,10012,9886,9632,9506,9950,9570,166,2920,500,7020,10,1,33295292,3316,51.88,3.67,12,0.01,192.00,2711.00,18140,20231213,-45.09,8100,20230726,22.96,15900,-37.36,20240111,9080,9.69,20240625,18140,-45.09,20231213,8100,22.96,20230726,2.22,N,101730,500,166 억,,210374,N,N,487,N,00,N
|
||
|
|
20240711,160741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9760,-290,5,-2.89,455139650,45855,60.99,10050,10140,9760,13060,7040,10050,9925.10,0.68,0,-16043,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3250,50.83,3.60,12,0.14,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9080,7.49,20240625,18140,-46.20,20231213,8100,20.49,20230726,2.24,N,101730,500,166 억,,226450,N,N,487,N,00,N
|
||
|
|
20240711,150747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9810,-240,5,-2.39,385465620,38732,51.51,10050,10140,9800,13060,7040,10050,9951.61,0.68,0,-14309,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3266,51.09,3.62,12,0.12,192.00,2711.00,18140,20231213,-45.92,8100,20230726,21.11,15900,-38.30,20240111,9080,8.04,20240625,18140,-45.92,20231213,8100,21.11,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240711,140747,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9890,-160,5,-1.59,320425980,32118,42.72,10050,10140,9840,13060,7040,10050,9976.06,0.68,0,-12358,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3293,51.51,3.65,12,0.10,192.00,2711.00,18140,20231213,-45.48,8100,20230726,22.10,15900,-37.80,20240111,9080,8.92,20240625,18140,-45.48,20231213,8100,22.10,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240711,130744,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9940,-110,5,-1.09,282907770,28320,37.67,10050,10140,9900,13060,7040,10050,9989.25,0.68,0,-11491,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3310,51.77,3.67,12,0.09,192.00,2711.00,18140,20231213,-45.20,8100,20230726,22.72,15900,-37.48,20240111,9080,9.47,20240625,18140,-45.20,20231213,8100,22.72,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240711,120745,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9940,-110,5,-1.09,235127940,23505,31.26,10050,10140,9920,13060,7040,10050,10002.92,0.68,0,-8020,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3310,51.77,3.67,12,0.07,192.00,2711.00,18140,20231213,-45.20,8100,20230726,22.72,15900,-37.48,20240111,9080,9.47,20240625,18140,-45.20,20231213,8100,22.72,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240711,110742,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10020,-30,5,-0.30,176721280,17640,23.46,10050,10140,9970,13060,7040,10050,10017.85,0.68,0,-3042,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3336,52.19,3.70,12,0.05,192.00,2711.00,18140,20231213,-44.76,8100,20230726,23.70,15900,-36.98,20240111,9080,10.35,20240625,18140,-44.76,20231213,8100,23.70,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240711,100743,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10000,-50,5,-0.50,135406340,13505,17.96,10050,10140,9970,13060,7040,10050,10026.03,0.68,0,-1253,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3330,52.08,3.69,12,0.04,192.00,2711.00,18140,20231213,-44.87,8100,20230726,23.46,15900,-37.11,20240111,9080,10.13,20240625,18140,-44.87,20231213,8100,23.46,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240711,090741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10060,10,2,0.10,61364700,6099,8.11,10050,10140,10000,13060,7040,10050,10061.82,0.68,0,-1102,10323,10186,9943,9806,9563,10255,9875,166,3010,500,7230,10,1,33295292,3350,52.40,3.71,12,0.02,192.00,2711.00,18140,20231213,-44.54,8100,20230726,24.20,15900,-36.73,20240111,9080,10.79,20240625,18140,-44.54,20231213,8100,24.20,20230726,2.24,N,101730,500,166 억,,226450,N,N,1,N,00,N
|
||
|
|
20240710,160740,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10050,130,2,1.31,738722240,74583,164.33,9960,10080,9700,12890,6950,9920,9904.64,0.65,0,8505,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3346,52.34,3.71,12,0.22,192.00,2711.00,18140,20231213,-44.60,8100,20230726,24.07,15900,-36.79,20240111,9080,10.68,20240625,18140,-44.60,20231213,8100,24.07,20230726,2.25,N,101730,500,166 억,,217797,N,N,1,N,00,N
|
||
|
|
20240710,150742,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10030,110,2,1.11,684010700,69130,152.32,9960,10080,9700,12890,6950,9920,9894.56,0.65,0,9165,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3340,52.24,3.70,12,0.21,192.00,2711.00,18140,20231213,-44.71,8100,20230726,23.83,15900,-36.92,20240111,9080,10.46,20240625,18140,-44.71,20231213,8100,23.83,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240710,140741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9960,40,2,0.40,626864580,63414,139.72,9960,10080,9700,12890,6950,9920,9885.27,0.65,0,9136,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3316,51.88,3.67,12,0.19,192.00,2711.00,18140,20231213,-45.09,8100,20230726,22.96,15900,-37.36,20240111,9080,9.69,20240625,18140,-45.09,20231213,8100,22.96,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240710,130741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9980,60,2,0.60,544193130,55111,121.43,9960,10080,9700,12890,6950,9920,9874.49,0.65,0,5142,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3323,51.98,3.68,12,0.17,192.00,2711.00,18140,20231213,-44.98,8100,20230726,23.21,15900,-37.23,20240111,9080,9.91,20240625,18140,-44.98,20231213,8100,23.21,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240710,120741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10030,110,2,1.11,438453640,44546,98.15,9960,10040,9700,12890,6950,9920,9842.72,0.65,0,3393,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3340,52.24,3.70,12,0.13,192.00,2711.00,18140,20231213,-44.71,8100,20230726,23.83,15900,-36.92,20240111,9080,10.46,20240625,18140,-44.71,20231213,8100,23.83,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240710,110741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9920,0,3,0.00,272714390,27890,61.45,9960,9960,9700,12890,6950,9920,9778.21,0.65,0,-2393,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3303,51.67,3.66,12,0.08,192.00,2711.00,18140,20231213,-45.31,8100,20230726,22.47,15900,-37.61,20240111,9080,9.25,20240625,18140,-45.31,20231213,8100,22.47,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240710,100737,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9730,-190,5,-1.92,182759980,18694,41.19,9960,9960,9700,12890,6950,9920,9776.40,0.65,0,-6549,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3240,50.68,3.59,12,0.06,192.00,2711.00,18140,20231213,-46.36,8100,20230726,20.12,15900,-38.81,20240111,9080,7.16,20240625,18140,-46.36,20231213,8100,20.12,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240710,090741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9760,-160,5,-1.61,47667280,4837,10.66,9960,9960,9760,12890,6950,9920,9854.72,0.65,0,-435,10046,9982,9896,9832,9746,10015,9865,166,2970,500,7140,10,1,33295292,3250,50.83,3.60,12,0.01,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9080,7.49,20240625,18140,-46.20,20231213,8100,20.49,20230726,2.25,N,101730,500,166 억,,217797,N,N,224,N,00,N
|
||
|
|
20240709,160737,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9920,90,2,0.92,445304720,45114,88.87,9900,9960,9810,12770,6890,9830,9870.34,0.64,0,-5698,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3303,51.67,3.66,12,0.14,192.00,2711.00,18140,20231213,-45.31,8100,20230726,22.47,15900,-37.61,20240111,9080,9.25,20240625,18140,-45.31,20231213,8100,22.47,20230726,2.28,N,101730,500,166 억,,212565,N,N,224,N,00,N
|
||
|
|
20240709,150739,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9870,40,2,0.41,377447720,38268,75.39,9900,9960,9810,12770,6890,9830,9863.29,0.64,0,-4396,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3286,51.41,3.64,12,0.11,192.00,2711.00,18140,20231213,-45.59,8100,20230726,21.85,15900,-37.92,20240111,9080,8.70,20240625,18140,-45.59,20231213,8100,21.85,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240709,140740,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9840,10,2,0.10,257376440,26090,51.40,9900,9960,9810,12770,6890,9830,9864.97,0.64,0,-3276,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3276,51.25,3.63,12,0.08,192.00,2711.00,18140,20231213,-45.76,8100,20230726,21.48,15900,-38.11,20240111,9080,8.37,20240625,18140,-45.76,20231213,8100,21.48,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240709,130742,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9850,20,2,0.20,205393430,20810,40.99,9900,9960,9810,12770,6890,9830,9869.97,0.64,0,-1477,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3280,51.30,3.63,12,0.06,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240709,120744,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9870,40,2,0.41,190620600,19310,38.04,9900,9960,9810,12770,6890,9830,9871.64,0.64,0,-1390,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3286,51.41,3.64,12,0.06,192.00,2711.00,18140,20231213,-45.59,8100,20230726,21.85,15900,-37.92,20240111,9080,8.70,20240625,18140,-45.59,20231213,8100,21.85,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240709,110744,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9850,20,2,0.20,155569270,15753,31.03,9900,9960,9810,12770,6890,9830,9875.59,0.64,0,-76,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3280,51.30,3.63,12,0.05,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240709,100741,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9920,90,2,0.92,101021610,10217,20.13,9900,9960,9830,12770,6890,9830,9887.70,0.64,0,-342,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3303,51.67,3.66,12,0.03,192.00,2711.00,18140,20231213,-45.31,8100,20230726,22.47,15900,-37.61,20240111,9080,9.25,20240625,18140,-45.31,20231213,8100,22.47,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240709,090739,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9830,0,3,0.00,25232130,2555,5.03,9900,9930,9830,12770,6890,9830,9875.91,0.64,0,-561,10076,9952,9726,9602,9376,10015,9665,166,2940,500,7070,10,1,33295292,3273,51.20,3.63,12,0.01,192.00,2711.00,18140,20231213,-45.81,8100,20230726,21.36,15900,-38.18,20240111,9080,8.26,20240625,18140,-45.81,20231213,8100,21.36,20230726,2.28,N,101730,500,166 억,,212565,N,N,3,N,00,N
|
||
|
|
20240708,160734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9830,240,2,2.50,487108750,49919,95.09,9750,9850,9500,12460,6720,9590,9757.95,0.57,0,13778,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3273,51.20,3.63,12,0.15,192.00,2711.00,18140,20231213,-45.81,8100,20230726,21.36,15900,-38.18,20240111,9080,8.26,20240625,18140,-45.81,20231213,8100,21.36,20230726,2.26,N,101730,500,166 억,,188886,N,N,3,N,00,N
|
||
|
|
20240708,150736,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9830,240,2,2.50,455351300,46682,88.93,9750,9850,9500,12460,6720,9590,9754.32,0.57,0,13610,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3273,51.20,3.63,12,0.14,192.00,2711.00,18140,20231213,-45.81,8100,20230726,21.36,15900,-38.18,20240111,9080,8.26,20240625,18140,-45.81,20231213,8100,21.36,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240708,140738,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9840,250,2,2.61,357838350,36750,70.01,9750,9850,9500,12460,6720,9590,9737.10,0.57,0,11139,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3276,51.25,3.63,12,0.11,192.00,2711.00,18140,20231213,-45.76,8100,20230726,21.48,15900,-38.11,20240111,9080,8.37,20240625,18140,-45.76,20231213,8100,21.48,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240708,130734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9760,170,2,1.77,262147540,26986,51.41,9750,9800,9500,12460,6720,9590,9714.21,0.57,0,5754,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3250,50.83,3.60,12,0.08,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9080,7.49,20240625,18140,-46.20,20231213,8100,20.49,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240708,120736,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9750,160,2,1.67,222985030,22970,43.76,9750,9800,9500,12460,6720,9590,9707.66,0.57,0,5319,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3246,50.78,3.60,12,0.07,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9080,7.38,20240625,18140,-46.25,20231213,8100,20.37,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240708,110734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9740,150,2,1.56,146752180,15160,28.88,9750,9770,9500,12460,6720,9590,9680.22,0.57,0,2532,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3243,50.73,3.59,12,0.05,192.00,2711.00,18140,20231213,-46.31,8100,20230726,20.25,15900,-38.74,20240111,9080,7.27,20240625,18140,-46.31,20231213,8100,20.25,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240708,100734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9650,60,2,0.63,43762010,4547,8.66,9750,9770,9500,12460,6720,9590,9624.37,0.57,0,920,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3213,50.26,3.56,12,0.01,192.00,2711.00,18140,20231213,-46.80,8100,20230726,19.14,15900,-39.31,20240111,9080,6.28,20240625,18140,-46.80,20231213,8100,19.14,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240708,090734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9640,50,2,0.52,16400510,1704,3.25,9750,9770,9500,12460,6720,9590,9624.71,0.57,0,256,9836,9712,9616,9492,9396,9775,9555,166,2870,500,6900,10,1,33295292,3210,50.21,3.56,12,0.01,192.00,2711.00,18140,20231213,-46.86,8100,20230726,19.01,15900,-39.37,20240111,9080,6.17,20240625,18140,-46.86,20231213,8100,19.01,20230726,2.26,N,101730,500,166 억,,188886,N,N,0,N,00,N
|
||
|
|
20240705,160731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9590,10,2,0.10,486165730,50511,86.49,9530,9740,9520,12450,6710,9580,9625.09,0.49,0,15260,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3193,49.95,3.54,12,0.15,192.00,2711.00,18140,20231213,-47.13,8100,20230726,18.40,15900,-39.69,20240111,9080,5.62,20240625,18140,-47.13,20231213,8100,18.40,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,150733,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9600,20,2,0.21,450117730,46753,80.05,9530,9740,9520,12450,6710,9580,9627.57,0.49,0,15269,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3196,50.00,3.54,12,0.14,192.00,2711.00,18140,20231213,-47.08,8100,20230726,18.52,15900,-39.62,20240111,9080,5.73,20240625,18140,-47.08,20231213,8100,18.52,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,140734,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9650,70,2,0.73,404512470,41994,71.90,9530,9740,9520,12450,6710,9580,9632.63,0.49,0,14528,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3213,50.26,3.56,12,0.13,192.00,2711.00,18140,20231213,-46.80,8100,20230726,19.14,15900,-39.31,20240111,9080,6.28,20240625,18140,-46.80,20231213,8100,19.14,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,130733,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9630,50,2,0.52,346924990,36038,61.71,9530,9710,9520,12450,6710,9580,9626.64,0.49,0,11889,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3206,50.16,3.55,12,0.11,192.00,2711.00,18140,20231213,-46.91,8100,20230726,18.89,15900,-39.43,20240111,9080,6.06,20240625,18140,-46.91,20231213,8100,18.89,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,120733,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9640,60,2,0.63,293637680,30499,52.22,9530,9710,9520,12450,6710,9580,9627.78,0.49,0,11182,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3210,50.21,3.56,12,0.09,192.00,2711.00,18140,20231213,-46.86,8100,20230726,19.01,15900,-39.37,20240111,9080,6.17,20240625,18140,-46.86,20231213,8100,19.01,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,110731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9660,80,2,0.84,199851160,20767,35.56,9530,9710,9520,12450,6710,9580,9623.50,0.49,0,8590,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3216,50.31,3.56,12,0.06,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9080,6.39,20240625,18140,-46.75,20231213,8100,19.26,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,100731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9630,50,2,0.52,128078070,13304,22.78,9530,9710,9520,12450,6710,9580,9627.03,0.49,0,4475,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3206,50.16,3.55,12,0.04,192.00,2711.00,18140,20231213,-46.91,8100,20230726,18.89,15900,-39.43,20240111,9080,6.06,20240625,18140,-46.91,20231213,8100,18.89,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240705,090732,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9600,20,2,0.21,28889480,3023,5.18,9530,9600,9530,12450,6710,9580,9556.56,0.49,0,647,10006,9792,9636,9422,9266,9715,9345,166,2870,500,6890,10,1,33295292,3196,50.00,3.54,12,0.01,192.00,2711.00,18140,20231213,-47.08,8100,20230726,18.52,15900,-39.62,20240111,9080,5.73,20240625,18140,-47.08,20231213,8100,18.52,20230726,2.28,N,101730,500,166 억,,163562,N,N,0,N,00,N
|
||
|
|
20240704,160728,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9580,-170,5,-1.74,554849650,57680,108.35,9840,9850,9480,12670,6830,9750,9619.56,0.51,0,-7761,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3190,49.90,3.53,12,0.17,192.00,2711.00,18140,20231213,-47.19,8100,20230726,18.27,15900,-39.75,20240111,9080,5.51,20240625,18140,-47.19,20231213,8100,18.27,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,150731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9530,-220,5,-2.26,518713830,53896,101.25,9840,9850,9480,12670,6830,9750,9624.35,0.51,0,-6493,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3173,49.64,3.52,12,0.16,192.00,2711.00,18140,20231213,-47.46,8100,20230726,17.65,15900,-40.06,20240111,9080,4.96,20240625,18140,-47.46,20231213,8100,17.65,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,140731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9550,-200,5,-2.05,468438210,48625,91.34,9840,9850,9480,12670,6830,9750,9633.69,0.51,0,-5439,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3180,49.74,3.52,12,0.15,192.00,2711.00,18140,20231213,-47.35,8100,20230726,17.90,15900,-39.94,20240111,9080,5.18,20240625,18140,-47.35,20231213,8100,17.90,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,130731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9530,-220,5,-2.26,407644330,42242,79.35,9840,9850,9480,12670,6830,9750,9650.21,0.51,0,-5133,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3173,49.64,3.52,12,0.13,192.00,2711.00,18140,20231213,-47.46,8100,20230726,17.65,15900,-40.06,20240111,9080,4.96,20240625,18140,-47.46,20231213,8100,17.65,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,120730,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9620,-130,5,-1.33,279762180,28856,54.21,9840,9850,9610,12670,6830,9750,9695.11,0.51,0,-3245,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3203,50.10,3.55,12,0.09,192.00,2711.00,18140,20231213,-46.97,8100,20230726,18.77,15900,-39.50,20240111,9080,5.95,20240625,18140,-46.97,20231213,8100,18.77,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,110729,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9680,-70,5,-0.72,216471500,22297,41.89,9840,9850,9650,12670,6830,9750,9708.55,0.51,0,263,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3223,50.42,3.57,12,0.07,192.00,2711.00,18140,20231213,-46.64,8100,20230726,19.51,15900,-39.12,20240111,9080,6.61,20240625,18140,-46.64,20231213,8100,19.51,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,100730,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9790,40,2,0.41,142899370,14719,27.65,9840,9850,9660,12670,6830,9750,9708.49,0.51,0,2527,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3260,50.99,3.61,12,0.04,192.00,2711.00,18140,20231213,-46.03,8100,20230726,20.86,15900,-38.43,20240111,9080,7.82,20240625,18140,-46.03,20231213,8100,20.86,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240704,090731,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9710,-40,5,-0.41,34513370,3545,6.66,9840,9850,9710,12670,6830,9750,9735.78,0.51,0,-732,10070,9910,9830,9670,9590,9870,9630,166,2920,500,7020,10,1,33295292,3233,50.57,3.58,12,0.01,192.00,2711.00,18140,20231213,-46.47,8100,20230726,19.88,15900,-38.93,20240111,9080,6.94,20240625,18140,-46.47,20231213,8100,19.88,20230726,2.32,N,101730,500,166 억,,171323,N,N,0,N,00,N
|
||
|
|
20240703,160726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9750,-180,5,-1.81,513098830,52243,56.14,9950,9990,9750,12900,6960,9930,9821.90,0.54,0,-7375,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3246,50.78,3.60,12,0.16,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9080,7.38,20240625,18140,-46.25,20231213,8100,20.37,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,150729,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9770,-160,5,-1.61,459036180,46703,50.19,9950,9990,9750,12900,6960,9930,9828.49,0.54,0,-6413,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3253,50.89,3.60,12,0.14,192.00,2711.00,18140,20231213,-46.14,8100,20230726,20.62,15900,-38.55,20240111,9080,7.60,20240625,18140,-46.14,20231213,8100,20.62,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,140729,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9870,-60,5,-0.60,400073700,40674,43.71,9950,9990,9760,12900,6960,9930,9835.73,0.54,0,-7056,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3286,51.41,3.64,12,0.12,192.00,2711.00,18140,20231213,-45.59,8100,20230726,21.85,15900,-37.92,20240111,9080,8.70,20240625,18140,-45.59,20231213,8100,21.85,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,130728,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9810,-120,5,-1.21,352672040,35854,38.53,9950,9990,9760,12900,6960,9930,9835.92,0.54,0,-5660,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3266,51.09,3.62,12,0.11,192.00,2711.00,18140,20231213,-45.92,8100,20230726,21.11,15900,-38.30,20240111,9080,8.04,20240625,18140,-45.92,20231213,8100,21.11,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,120727,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9790,-140,5,-1.41,310572000,31549,33.90,9950,9990,9790,12900,6960,9930,9843.68,0.54,0,-5161,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3260,50.99,3.61,12,0.09,192.00,2711.00,18140,20231213,-46.03,8100,20230726,20.86,15900,-38.43,20240111,9080,7.82,20240625,18140,-46.03,20231213,8100,20.86,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,110729,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9840,-90,5,-0.91,271151140,27533,29.59,9950,9990,9790,12900,6960,9930,9847.75,0.54,0,-4461,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3276,51.25,3.63,12,0.08,192.00,2711.00,18140,20231213,-45.76,8100,20230726,21.48,15900,-38.11,20240111,9080,8.37,20240625,18140,-45.76,20231213,8100,21.48,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,100730,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9860,-70,5,-0.70,176249980,17862,19.20,9950,9990,9810,12900,6960,9930,9866.75,0.54,0,-3362,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3283,51.35,3.64,12,0.05,192.00,2711.00,18140,20231213,-45.64,8100,20230726,21.73,15900,-37.99,20240111,9080,8.59,20240625,18140,-45.64,20231213,8100,21.73,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240703,090727,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9900,-30,5,-0.30,52255750,5261,5.65,9950,9990,9900,12900,6960,9930,9932.75,0.54,0,-4141,10363,10146,9923,9706,9483,10255,9815,166,2970,500,7140,10,1,33295292,3296,51.56,3.65,12,0.02,192.00,2711.00,18140,20231213,-45.42,8100,20230726,22.22,15900,-37.74,20240111,9080,9.03,20240625,18140,-45.42,20231213,8100,22.22,20230726,2.31,N,101730,500,166 억,,178946,N,N,0,N,00,N
|
||
|
|
20240702,160725,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9930,70,2,0.71,903231900,90974,192.81,9860,10140,9700,12810,6910,9860,9928.46,0.50,0,10902,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3306,51.72,3.66,12,0.27,192.00,2711.00,18140,20231213,-45.26,8100,20230726,22.59,15900,-37.55,20240111,9080,9.36,20240625,18140,-45.26,20231213,8100,22.59,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,150726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9940,80,2,0.81,847621330,85371,180.94,9860,10140,9700,12810,6910,9860,9928.68,0.50,0,11936,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3310,51.77,3.67,12,0.26,192.00,2711.00,18140,20231213,-45.20,8100,20230726,22.72,15900,-37.48,20240111,9080,9.47,20240625,18140,-45.20,20231213,8100,22.72,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,140727,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9970,110,2,1.12,769377340,77503,164.26,9860,10140,9700,12810,6910,9860,9927.07,0.50,0,14253,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3320,51.93,3.68,12,0.23,192.00,2711.00,18140,20231213,-45.04,8100,20230726,23.09,15900,-37.30,20240111,9080,9.80,20240625,18140,-45.04,20231213,8100,23.09,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,130726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9990,130,2,1.32,715289060,72079,152.76,9860,10140,9700,12810,6910,9860,9923.68,0.50,0,13340,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3326,52.03,3.68,12,0.22,192.00,2711.00,18140,20231213,-44.93,8100,20230726,23.33,15900,-37.17,20240111,9080,10.02,20240625,18140,-44.93,20231213,8100,23.33,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,120727,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,10010,150,2,1.52,557409100,56372,119.48,9860,10070,9700,12810,6910,9860,9888.05,0.50,0,7927,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3333,52.14,3.69,12,0.17,192.00,2711.00,18140,20231213,-44.82,8100,20230726,23.58,15900,-37.04,20240111,9080,10.24,20240625,18140,-44.82,20231213,8100,23.58,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,110726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9970,110,2,1.12,327390650,33366,70.72,9860,9970,9700,12810,6910,9860,9812.10,0.50,0,2590,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3320,51.93,3.68,12,0.10,192.00,2711.00,18140,20231213,-45.04,8100,20230726,23.09,15900,-37.30,20240111,9080,9.80,20240625,18140,-45.04,20231213,8100,23.09,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,100726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9750,-110,5,-1.12,134205170,13708,29.05,9860,9890,9740,12810,6910,9860,9790.28,0.50,0,-3556,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3246,50.78,3.60,12,0.04,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9080,7.38,20240625,18140,-46.25,20231213,8100,20.37,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240702,090728,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9790,-70,5,-0.71,18618120,1890,4.01,9860,9890,9790,12810,6910,9860,9850.86,0.50,0,-908,10000,9930,9810,9740,9620,9965,9775,166,2950,500,7090,10,1,33295292,3260,50.99,3.61,12,0.01,192.00,2711.00,18140,20231213,-46.03,8100,20230726,20.86,15900,-38.43,20240111,9080,7.82,20240625,18140,-46.03,20231213,8100,20.86,20230726,2.33,N,101730,500,166 억,,167985,N,N,0,N,00,N
|
||
|
|
20240701,160724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9860,110,2,1.13,443202540,45139,46.40,9800,9880,9690,12670,6830,9750,9818.44,0.49,0,5214,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3283,51.35,3.64,12,0.14,192.00,2711.00,18140,20231213,-45.64,8100,20230726,21.73,15900,-37.99,20240111,9080,8.59,20240625,18140,-45.64,20231213,8100,21.73,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,150726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9860,110,2,1.13,416460770,42426,43.61,9800,9880,9690,12670,6830,9750,9816.25,0.49,0,4566,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3283,51.35,3.64,12,0.13,192.00,2711.00,18140,20231213,-45.64,8100,20230726,21.73,15900,-37.99,20240111,9080,8.59,20240625,18140,-45.64,20231213,8100,21.73,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,140724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9870,120,2,1.23,327605690,33397,34.33,9800,9880,9690,12670,6830,9750,9809.53,0.49,0,2224,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3286,51.41,3.64,12,0.10,192.00,2711.00,18140,20231213,-45.59,8100,20230726,21.85,15900,-37.92,20240111,9080,8.70,20240625,18140,-45.59,20231213,8100,21.85,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,130724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9850,100,2,1.03,279439340,28504,29.30,9800,9880,9690,12670,6830,9750,9803.62,0.49,0,1392,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3280,51.30,3.63,12,0.09,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,120726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9850,100,2,1.03,242934860,24803,25.49,9800,9870,9690,12670,6830,9750,9794.67,0.49,0,832,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3280,51.30,3.63,12,0.07,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,110724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9840,90,2,0.92,185408470,18957,19.49,9800,9850,9690,12670,6830,9750,9780.56,0.49,0,1257,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3276,51.25,3.63,12,0.06,192.00,2711.00,18140,20231213,-45.76,8100,20230726,21.48,15900,-38.11,20240111,9080,8.37,20240625,18140,-45.76,20231213,8100,21.48,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,100722,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9770,20,2,0.21,127078470,13020,13.38,9800,9830,9690,12670,6830,9750,9760.29,0.49,0,-27,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3253,50.89,3.60,12,0.04,192.00,2711.00,18140,20231213,-46.14,8100,20230726,20.62,15900,-38.55,20240111,9080,7.60,20240625,18140,-46.14,20231213,8100,20.62,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|
||
|
|
20240701,090721,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9790,40,2,0.41,38291780,3934,4.04,9800,9800,9690,12670,6830,9750,9733.32,0.49,0,-1105,10170,9960,9740,9530,9310,10065,9635,166,2920,500,7020,10,1,33295292,3260,50.99,3.61,12,0.01,192.00,2711.00,18140,20231213,-46.03,8100,20230726,20.86,15900,-38.43,20240111,9080,7.82,20240625,18140,-46.03,20231213,8100,20.86,20230726,2.37,N,101730,500,166 억,,162770,N,N,0,N,00,N
|