170 lines
71 KiB
CSV
170 lines
71 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
|
||
|
|
20240830,161145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,55,2,1.16,3360882150,703992,59.78,5000,5010,4560,6170,3325,4750,4773.96,0.35,0,7487,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,509,-4.84,2.41,12,6.64,-993.00,1994.00,15330,20230920,-68.66,3400,20240805,41.32,9420,-48.99,20240129,3400,41.32,20240805,15330,-68.66,20230920,3400,41.32,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,151200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,55,2,1.16,3123037905,654374,55.57,5000,5010,4560,6170,3325,4750,4772.57,0.35,0,3433,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,509,-4.84,2.41,12,6.17,-993.00,1994.00,15330,20230920,-68.66,3400,20240805,41.32,9420,-48.99,20240129,3400,41.32,20240805,15330,-68.66,20230920,3400,41.32,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-105,5,-2.21,2770734895,579523,49.21,5000,5010,4560,6170,3325,4750,4781.08,0.35,0,1516,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,492,-4.68,2.33,12,5.47,-993.00,1994.00,15330,20230920,-69.70,3400,20240805,36.62,9420,-50.69,20240129,3400,36.62,20240805,15330,-69.70,20230920,3400,36.62,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,131150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-125,5,-2.63,2651510545,553573,47.01,5000,5010,4560,6170,3325,4750,4789.83,0.35,0,396,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,490,-4.66,2.32,12,5.22,-993.00,1994.00,15330,20230920,-69.83,3400,20240805,36.03,9420,-50.90,20240129,3400,36.03,20240805,15330,-69.83,20230920,3400,36.03,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,121156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,-165,5,-3.47,2389884045,496834,42.19,5000,5010,4585,6170,3325,4750,4810.26,0.35,0,-4449,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,486,-4.62,2.30,12,4.69,-993.00,1994.00,15330,20230920,-70.09,3400,20240805,34.85,9420,-51.33,20240129,3400,34.85,20240805,15330,-70.09,20230920,3400,34.85,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4665,-85,5,-1.79,2253689765,467399,39.69,5000,5010,4585,6170,3325,4750,4821.81,0.35,0,-4449,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,494,-4.70,2.34,12,4.41,-993.00,1994.00,15330,20230920,-69.57,3400,20240805,37.21,9420,-50.48,20240129,3400,37.21,20240805,15330,-69.57,20230920,3400,37.21,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,101202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-95,5,-2.00,2015622490,416740,35.39,5000,5010,4585,6170,3325,4750,4836.70,0.35,0,532,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,493,-4.69,2.33,12,3.93,-993.00,1994.00,15330,20230920,-69.63,3400,20240805,36.91,9420,-50.58,20240129,3400,36.91,20240805,15330,-69.63,20230920,3400,36.91,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240830,091206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,135,2,2.84,1144057315,232852,19.77,5000,5010,4715,6170,3325,4750,4913.43,0.35,0,-3611,5063,4906,4608,4451,4153,4985,4530,53,1420,500,2850,5,1,10597863,518,-4.92,2.45,12,2.20,-993.00,1994.00,15330,20230920,-68.13,3400,20240805,43.68,9420,-48.14,20240129,3400,43.68,20240805,15330,-68.13,20230920,3400,43.68,20240805,0.17,N,340810,500,53 억,,37360,N,N,0,N,00,N
|
||
|
|
20240829,161205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,330,2,7.47,5201653080,1142327,30.15,4480,4765,4310,5740,3095,4420,4552.80,0.36,0,-268,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,503,-4.78,2.38,12,10.78,-993.00,1994.00,15330,20230920,-69.01,3400,20240805,39.71,9420,-49.58,20240129,3400,39.71,20240805,15330,-69.01,20230920,3400,39.71,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,151217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,160,2,3.62,4633518030,1021591,26.96,4480,4765,4310,5740,3095,4420,4535.80,0.36,0,3440,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,485,-4.61,2.30,12,9.64,-993.00,1994.00,15330,20230920,-70.12,3400,20240805,34.71,9420,-51.38,20240129,3400,34.71,20240805,15330,-70.12,20230920,3400,34.71,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,141217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4525,105,2,2.38,4352401205,959831,25.33,4480,4765,4310,5740,3095,4420,4534.78,0.36,0,2827,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,480,-4.56,2.27,12,9.06,-993.00,1994.00,15330,20230920,-70.48,3400,20240805,33.09,9420,-51.96,20240129,3400,33.09,20240805,15330,-70.48,20230920,3400,33.09,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,131218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,-30,5,-0.68,4078101755,899133,23.73,4480,4765,4310,5740,3095,4420,4535.84,0.36,0,7221,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,465,-4.42,2.20,12,8.48,-993.00,1994.00,15330,20230920,-71.36,3400,20240805,29.12,9420,-53.40,20240129,3400,29.12,20240805,15330,-71.36,20230920,3400,29.12,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,121216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,70,2,1.58,3784217415,832473,21.97,4480,4765,4310,5740,3095,4420,4546.04,0.36,0,3860,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,476,-4.52,2.25,12,7.86,-993.00,1994.00,15330,20230920,-70.71,3400,20240805,32.06,9420,-52.34,20240129,3400,32.06,20240805,15330,-70.71,20230920,3400,32.06,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,115,2,2.60,3609059565,793526,20.94,4480,4765,4310,5740,3095,4420,4548.44,0.36,0,9601,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,481,-4.57,2.27,12,7.49,-993.00,1994.00,15330,20230920,-70.42,3400,20240805,33.38,9420,-51.86,20240129,3400,33.38,20240805,15330,-70.42,20230920,3400,33.38,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,101208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,-10,5,-0.23,2816831720,620771,16.38,4480,4710,4310,5740,3095,4420,4537.99,0.36,0,3391,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,467,-4.44,2.21,12,5.86,-993.00,1994.00,15330,20230920,-71.23,3400,20240805,29.71,9420,-53.18,20240129,3400,29.71,20240805,15330,-71.23,20230920,3400,29.71,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240829,091217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,90,2,2.04,934835645,206211,5.44,4480,4670,4465,5740,3095,4420,4534.44,0.36,0,892,6240,5330,4850,3940,3460,5090,3700,53,1320,500,2650,5,1,10597863,478,-4.54,2.26,12,1.95,-993.00,1994.00,15330,20230920,-70.58,3400,20240805,32.65,9420,-52.12,20240129,3400,32.65,20240805,15330,-70.58,20230920,3400,32.65,20240805,0.20,N,340810,500,53 억,,37651,N,N,0,N,00,N
|
||
|
|
20240828,161136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,-435,5,-8.96,19609659525,3768515,423.04,5630,5760,4370,6310,3400,4855,5204.48,0.51,0,-54233,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,5,1,10597863,468,-4.45,2.22,12,35.56,-993.00,1994.00,15330,20230920,-71.17,3400,20240805,30.00,9420,-53.08,20240129,3400,30.00,20240805,15330,-71.17,20230920,3400,30.00,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,-435,5,-8.96,19280356605,3693843,414.66,5630,5760,4370,6310,3400,4855,5219.59,0.51,0,-55172,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,5,1,10597863,468,-4.45,2.22,12,34.85,-993.00,1994.00,15330,20230920,-71.17,3400,20240805,30.00,9420,-53.08,20240129,3400,30.00,20240805,15330,-71.17,20230920,3400,30.00,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,141146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-350,5,-7.21,18393251725,3496814,392.54,5630,5760,4465,6310,3400,4855,5260.00,0.51,0,-54846,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,5,1,10597863,477,-4.54,2.26,12,33.00,-993.00,1994.00,15330,20230920,-70.61,3400,20240805,32.50,9420,-52.18,20240129,3400,32.50,20240805,15330,-70.61,20230920,3400,32.50,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,131144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,-255,5,-5.25,17756212285,3356527,376.79,5630,5760,4570,6310,3400,4855,5290.05,0.51,0,-50109,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,5,1,10597863,488,-4.63,2.31,12,31.67,-993.00,1994.00,15330,20230920,-69.99,3400,20240805,35.29,9420,-51.17,20240129,3400,35.29,20240805,15330,-69.99,20230920,3400,35.29,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,121140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,-195,5,-4.02,17240555005,3244913,364.26,5630,5760,4600,6310,3400,4855,5313.10,0.51,0,-51183,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,5,1,10597863,494,-4.69,2.34,12,30.62,-993.00,1994.00,15330,20230920,-69.60,3400,20240805,37.06,9420,-50.53,20240129,3400,37.06,20240805,15330,-69.60,20230920,3400,37.06,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,111140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,145,2,2.99,15325666885,2848432,319.75,5630,5760,4915,6310,3400,4855,5380.39,0.51,0,-55712,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,10,1,10597863,530,-5.04,2.51,12,26.88,-993.00,1994.00,15330,20230920,-67.38,3400,20240805,47.06,9420,-46.92,20240129,3400,47.06,20240805,15330,-67.38,20230920,3400,47.06,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,101208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,415,2,8.55,13057285480,2403593,269.82,5630,5760,5070,6310,3400,4855,5432.40,0.51,0,-53926,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,10,1,10597863,559,-5.31,2.64,12,22.68,-993.00,1994.00,15330,20230920,-65.62,3400,20240805,55.00,9420,-44.06,20240129,3400,55.00,20240805,15330,-65.62,20230920,3400,55.00,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240828,091200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,585,2,12.05,8568784330,1549067,173.89,5630,5760,5250,6310,3400,4855,5531.58,0.51,0,-51669,5478,5166,4543,4231,3608,5322,4387,53,1455,500,2910,10,1,10597863,577,-5.48,2.73,12,14.62,-993.00,1994.00,15330,20230920,-64.51,3400,20240805,60.00,9420,-42.25,20240129,3400,60.00,20240805,15330,-64.51,20230920,3400,60.00,20240805,0.20,N,340810,500,53 억,,54529,N,N,0,N,00,N
|
||
|
|
20240827,161133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,4181707180,890786,10648.97,3920,4855,3920,4855,2615,3735,4694.13,0.71,0,16665,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,8.41,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,4173511940,889098,10628.79,3920,4855,3920,4855,2615,3735,4694.10,0.71,0,16665,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,8.39,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,141147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,4085903465,871053,10413.07,3920,4855,3920,4855,2615,3735,4690.76,0.71,0,16665,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,8.22,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,131149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,4069634360,867702,10373.01,3920,4855,3920,4855,2615,3735,4690.13,0.71,0,16665,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,8.19,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,121150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,4059288355,865571,10347.53,3920,4855,3920,4855,2615,3735,4689.72,0.71,0,16665,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,8.17,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,111147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,3400940645,729969,8726.47,3920,4855,3920,4855,2615,3735,4659.02,0.71,0,15019,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,6.89,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,101143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,1120,1,29.99,3349132940,719298,8598.90,3920,4855,3920,4855,2615,3735,4656.11,0.71,0,4348,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,515,-4.89,2.43,12,6.79,-993.00,1994.00,15330,20230920,-68.33,3400,20240805,42.79,9420,-48.46,20240129,3400,42.79,20240805,15330,-68.33,20230920,3400,42.79,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240827,091145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,845,2,22.62,1210241300,268073,3204.70,3920,4755,3920,4855,2615,3735,4514.60,0.71,0,-26872,3918,3826,3763,3671,3608,3795,3640,53,1120,500,2240,5,1,10597863,485,-4.61,2.30,12,2.53,-993.00,1994.00,15330,20230920,-70.12,3400,20240805,34.71,9420,-51.38,20240129,3400,34.71,20240805,15330,-70.12,20230920,3400,34.71,20240805,0.20,N,340810,500,53 억,,74813,N,N,0,N,00,N
|
||
|
|
20240826,161127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,-45,5,-1.19,31432795,8365,37.21,3780,3855,3700,4910,2650,3780,3757.69,0.72,0,-1599,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,396,-3.76,1.87,12,0.08,-993.00,1994.00,15330,20230920,-75.64,3400,20240805,9.85,9420,-60.35,20240129,3400,9.85,20240805,15330,-75.64,20230920,3400,9.85,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,151137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,-30,5,-0.79,28948510,7700,34.25,3780,3855,3700,4910,2650,3780,3759.55,0.72,0,-1578,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,397,-3.78,1.88,12,0.07,-993.00,1994.00,15330,20230920,-75.54,3400,20240805,10.29,9420,-60.19,20240129,3400,10.29,20240805,15330,-75.54,20230920,3400,10.29,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3790,10,2,0.26,19580040,5215,23.20,3780,3855,3700,4910,2650,3780,3754.56,0.72,0,-646,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,402,-3.82,1.90,12,0.05,-993.00,1994.00,15330,20230920,-75.28,3400,20240805,11.47,9420,-59.77,20240129,3400,11.47,20240805,15330,-75.28,20230920,3400,11.47,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,131141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,-30,5,-0.79,17285540,4606,20.49,3780,3855,3700,4910,2650,3780,3752.83,0.72,0,-550,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,397,-3.78,1.88,12,0.04,-993.00,1994.00,15330,20230920,-75.54,3400,20240805,10.29,9420,-60.19,20240129,3400,10.29,20240805,15330,-75.54,20230920,3400,10.29,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,-30,5,-0.79,6354255,1690,7.52,3780,3855,3700,4910,2650,3780,3759.91,0.72,0,-543,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,397,-3.78,1.88,12,0.02,-993.00,1994.00,15330,20230920,-75.54,3400,20240805,10.29,9420,-60.19,20240129,3400,10.29,20240805,15330,-75.54,20230920,3400,10.29,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,111138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3760,-20,5,-0.53,5559905,1478,6.58,3780,3855,3700,4910,2650,3780,3761.78,0.72,0,-333,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,398,-3.79,1.89,12,0.01,-993.00,1994.00,15330,20230920,-75.47,3400,20240805,10.59,9420,-60.08,20240129,3400,10.59,20240805,15330,-75.47,20230920,3400,10.59,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,101139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3815,35,2,0.93,5382240,1431,6.37,3780,3855,3700,4910,2650,3780,3761.17,0.72,0,-300,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,404,-3.84,1.91,12,0.01,-993.00,1994.00,15330,20230920,-75.11,3400,20240805,12.21,9420,-59.50,20240129,3400,12.21,20240805,15330,-75.11,20230920,3400,12.21,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240826,091134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,20,2,0.53,1043690,272,1.21,3780,3855,3780,4910,2650,3780,3837.10,0.72,0,-74,4123,3951,3768,3596,3413,4037,3682,53,1130,500,2260,5,1,10597863,403,-3.83,1.91,12,0.00,-993.00,1994.00,15330,20230920,-75.21,3400,20240805,11.76,9420,-59.66,20240129,3400,11.76,20240805,15330,-75.21,20230920,3400,11.76,20240805,0.20,N,340810,500,53 억,,76359,N,N,0,N,00,N
|
||
|
|
20240823,161126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3780,80,2,2.16,85052520,22349,57.84,3585,3940,3585,4810,2590,3700,3805.65,0.74,0,-1641,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,401,-3.81,1.90,12,0.21,-993.00,1994.00,15330,20230920,-75.34,3400,20240805,11.18,9420,-59.87,20240129,3400,11.18,20240805,15330,-75.34,20230920,3400,11.18,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,151137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3785,85,2,2.30,84048795,22082,57.15,3585,3940,3585,4810,2590,3700,3806.21,0.74,0,-1573,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,401,-3.81,1.90,12,0.21,-993.00,1994.00,15330,20230920,-75.31,3400,20240805,11.32,9420,-59.82,20240129,3400,11.32,20240805,15330,-75.31,20230920,3400,11.32,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,35,2,0.95,77522330,20325,52.60,3585,3940,3585,4810,2590,3700,3814.14,0.74,0,-2767,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,396,-3.76,1.87,12,0.19,-993.00,1994.00,15330,20230920,-75.64,3400,20240805,9.85,9420,-60.35,20240129,3400,9.85,20240805,15330,-75.64,20230920,3400,9.85,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,131136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,35,2,0.95,77511100,20322,52.60,3585,3940,3585,4810,2590,3700,3814.15,0.74,0,-2769,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,396,-3.76,1.87,12,0.19,-993.00,1994.00,15330,20230920,-75.64,3400,20240805,9.85,9420,-60.35,20240129,3400,9.85,20240805,15330,-75.64,20230920,3400,9.85,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,121134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3795,95,2,2.57,69203550,18094,46.83,3585,3940,3585,4810,2590,3700,3824.67,0.74,0,-3359,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,402,-3.82,1.90,12,0.17,-993.00,1994.00,15330,20230920,-75.24,3400,20240805,11.62,9420,-59.71,20240129,3400,11.62,20240805,15330,-75.24,20230920,3400,11.62,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,111131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,100,2,2.70,63999600,16727,43.29,3585,3940,3585,4810,2590,3700,3826.13,0.74,0,-2630,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,403,-3.83,1.91,12,0.16,-993.00,1994.00,15330,20230920,-75.21,3400,20240805,11.76,9420,-59.66,20240129,3400,11.76,20240805,15330,-75.21,20230920,3400,11.76,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,101136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3825,125,2,3.38,53415310,13931,36.06,3585,3940,3585,4810,2590,3700,3834.28,0.74,0,-2821,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,405,-3.85,1.92,12,0.13,-993.00,1994.00,15330,20230920,-75.05,3400,20240805,12.50,9420,-59.39,20240129,3400,12.50,20240805,15330,-75.05,20230920,3400,12.50,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240823,091136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3775,75,2,2.03,3755200,1018,2.63,3585,3800,3585,4810,2590,3700,3688.80,0.74,0,-102,4176,3937,3781,3542,3386,3860,3465,53,1110,500,2220,5,1,10597863,400,-3.80,1.89,12,0.01,-993.00,1994.00,15330,20230920,-75.38,3400,20240805,11.03,9420,-59.93,20240129,3400,11.03,20240805,15330,-75.38,20230920,3400,11.03,20240805,0.17,N,340810,500,53 억,,77981,N,N,0,N,00,N
|
||
|
|
20240822,161129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,-210,5,-5.37,144298570,38578,260.03,4020,4020,3625,5080,2740,3910,3738.60,0.75,0,-1661,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,392,-3.73,1.86,12,0.36,-993.00,1994.00,15330,20230920,-75.86,3400,20240805,8.82,9420,-60.72,20240129,3400,8.82,20240805,15330,-75.86,20230920,3400,8.82,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,-140,5,-3.58,111232595,29690,200.12,4020,4020,3625,5080,2740,3910,3746.47,0.75,0,-1880,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,400,-3.80,1.89,12,0.28,-993.00,1994.00,15330,20230920,-75.41,3400,20240805,10.88,9420,-59.98,20240129,3400,10.88,20240805,15330,-75.41,20230920,3400,10.88,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3775,-135,5,-3.45,107911235,28809,194.18,4020,4020,3625,5080,2740,3910,3745.75,0.75,0,-1146,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,400,-3.80,1.89,12,0.27,-993.00,1994.00,15330,20230920,-75.38,3400,20240805,11.03,9420,-59.93,20240129,3400,11.03,20240805,15330,-75.38,20230920,3400,11.03,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,131136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3785,-125,5,-3.20,99223010,26508,178.67,4020,4020,3625,5080,2740,3910,3743.13,0.75,0,-331,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,401,-3.81,1.90,12,0.25,-993.00,1994.00,15330,20230920,-75.31,3400,20240805,11.32,9420,-59.82,20240129,3400,11.32,20240805,15330,-75.31,20230920,3400,11.32,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,121142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3785,-125,5,-3.20,58204185,15519,104.60,4020,4020,3625,5080,2740,3910,3750.51,0.75,0,112,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,401,-3.81,1.90,12,0.15,-993.00,1994.00,15330,20230920,-75.31,3400,20240805,11.32,9420,-59.82,20240129,3400,11.32,20240805,15330,-75.31,20230920,3400,11.32,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,111132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,-160,5,-4.09,53160390,14187,95.63,4020,4020,3625,5080,2740,3910,3747.12,0.75,0,135,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,397,-3.78,1.88,12,0.13,-993.00,1994.00,15330,20230920,-75.54,3400,20240805,10.29,9420,-60.19,20240129,3400,10.29,20240805,15330,-75.54,20230920,3400,10.29,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,101130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3925,15,2,0.38,6129345,1590,10.72,4020,4020,3805,5080,2740,3910,3854.93,0.75,0,-170,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,416,-3.95,1.97,12,0.02,-993.00,1994.00,15330,20230920,-74.40,3400,20240805,15.44,9420,-58.33,20240129,3400,15.44,20240805,15330,-74.40,20230920,3400,15.44,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240822,091132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3945,35,2,0.90,599345,152,1.02,4020,4020,3915,5080,2740,3910,3943.06,0.75,0,-35,4116,4012,3946,3842,3776,3980,3810,53,1170,500,2340,5,1,10597863,418,-3.97,1.98,12,0.00,-993.00,1994.00,15330,20230920,-74.27,3400,20240805,16.03,9420,-58.12,20240129,3400,16.03,20240805,15330,-74.27,20230920,3400,16.03,20240805,0.16,N,340810,500,53 억,,79679,N,N,0,N,00,N
|
||
|
|
20240821,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3910,-110,5,-2.74,58167540,14836,45.61,4050,4050,3880,5220,2815,4020,3920.70,0.76,0,-1083,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,414,-3.94,1.96,12,0.14,-993.00,1994.00,15330,20230920,-74.49,3400,20240805,15.00,9420,-58.49,20240129,3400,15.00,20240805,15330,-74.49,20230920,3400,15.00,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,151141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3895,-125,5,-3.11,57432450,14648,45.03,4050,4050,3880,5220,2815,4020,3920.84,0.76,0,-1083,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,413,-3.92,1.95,12,0.14,-993.00,1994.00,15330,20230920,-74.59,3400,20240805,14.56,9420,-58.65,20240129,3400,14.56,20240805,15330,-74.59,20230920,3400,14.56,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,141136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3925,-95,5,-2.36,38660975,9834,30.23,4050,4050,3880,5220,2815,4020,3931.36,0.76,0,-729,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,416,-3.95,1.97,12,0.09,-993.00,1994.00,15330,20230920,-74.40,3400,20240805,15.44,9420,-58.33,20240129,3400,15.44,20240805,15330,-74.40,20230920,3400,15.44,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,131144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3905,-115,5,-2.86,34899525,8874,27.28,4050,4050,3880,5220,2815,4020,3932.78,0.76,0,-512,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,414,-3.93,1.96,12,0.08,-993.00,1994.00,15330,20230920,-74.53,3400,20240805,14.85,9420,-58.55,20240129,3400,14.85,20240805,15330,-74.53,20230920,3400,14.85,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,121142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3900,-120,5,-2.99,31488375,7997,24.58,4050,4050,3900,5220,2815,4020,3937.52,0.76,0,-590,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,413,-3.93,1.96,12,0.08,-993.00,1994.00,15330,20230920,-74.56,3400,20240805,14.71,9420,-58.60,20240129,3400,14.71,20240805,15330,-74.56,20230920,3400,14.71,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,111137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3905,-115,5,-2.86,29539815,7499,23.05,4050,4050,3905,5220,2815,4020,3939.17,0.76,0,-524,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,414,-3.93,1.96,12,0.07,-993.00,1994.00,15330,20230920,-74.53,3400,20240805,14.85,9420,-58.55,20240129,3400,14.85,20240805,15330,-74.53,20230920,3400,14.85,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,101142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3945,-75,5,-1.87,9365255,2368,7.28,4050,4050,3945,5220,2815,4020,3954.92,0.76,0,-229,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,418,-3.97,1.98,12,0.02,-993.00,1994.00,15330,20230920,-74.27,3400,20240805,16.03,9420,-58.12,20240129,3400,16.03,20240805,15330,-74.27,20230920,3400,16.03,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240821,091134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3945,-75,5,-1.87,4791315,1213,3.73,4050,4050,3945,5220,2815,4020,3949.97,0.76,0,-16,4170,4095,4025,3950,3880,4132,3987,53,1200,500,2410,5,1,10597863,418,-3.97,1.98,12,0.01,-993.00,1994.00,15330,20230920,-74.27,3400,20240805,16.03,9420,-58.12,20240129,3400,16.03,20240805,15330,-74.27,20230920,3400,16.03,20240805,0.17,N,340810,500,53 억,,80762,N,N,0,N,00,N
|
||
|
|
20240820,161120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,-10,5,-0.25,130788480,32529,271.80,3990,4100,3955,5230,2825,4030,4020.68,0.71,0,5457,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,426,-4.05,2.02,12,0.31,-993.00,1994.00,15330,20230920,-73.78,3400,20240805,18.24,9420,-57.32,20240129,3400,18.24,20240805,15330,-73.78,20230920,3400,18.24,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,151133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4000,-30,5,-0.74,115972360,28835,240.93,3990,4100,3955,5230,2825,4030,4021.93,0.71,0,3768,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,424,-4.03,2.01,12,0.27,-993.00,1994.00,15330,20230920,-73.91,3400,20240805,17.65,9420,-57.54,20240129,3400,17.65,20240805,15330,-73.91,20230920,3400,17.65,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,141129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,-10,5,-0.25,83157650,20683,172.82,3990,4100,3955,5230,2825,4030,4020.58,0.71,0,677,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,426,-4.05,2.02,12,0.20,-993.00,1994.00,15330,20230920,-73.78,3400,20240805,18.24,9420,-57.32,20240129,3400,18.24,20240805,15330,-73.78,20230920,3400,18.24,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,131132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,20,2,0.50,79749540,19837,165.75,3990,4100,3955,5230,2825,4030,4020.24,0.71,0,296,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,429,-4.08,2.03,12,0.19,-993.00,1994.00,15330,20230920,-73.58,3400,20240805,19.12,9420,-57.01,20240129,3400,19.12,20240805,15330,-73.58,20230920,3400,19.12,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,121124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4045,15,2,0.37,62377135,15563,130.04,3990,4050,3955,5230,2825,4030,4008.04,0.71,0,124,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,429,-4.07,2.03,12,0.15,-993.00,1994.00,15330,20230920,-73.61,3400,20240805,18.97,9420,-57.06,20240129,3400,18.97,20240805,15330,-73.61,20230920,3400,18.97,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,111123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,-40,5,-0.99,14761495,3706,30.97,3990,4050,3955,5230,2825,4030,3983.13,0.71,0,445,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,423,-4.02,2.00,12,0.03,-993.00,1994.00,15330,20230920,-73.97,3400,20240805,17.35,9420,-57.64,20240129,3400,17.35,20240805,15330,-73.97,20230920,3400,17.35,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,101119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3960,-70,5,-1.74,8642005,2170,18.13,3990,4050,3955,5230,2825,4030,3982.49,0.71,0,643,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,420,-3.99,1.99,12,0.02,-993.00,1994.00,15330,20230920,-74.17,3400,20240805,16.47,9420,-57.96,20240129,3400,16.47,20240805,15330,-74.17,20230920,3400,16.47,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240820,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,20,2,0.50,870090,218,1.82,3990,4050,3955,5230,2825,4030,3991.24,0.71,0,22,4223,4126,4003,3906,3783,4140,3920,53,1200,500,2410,5,1,10597863,429,-4.08,2.03,12,0.00,-993.00,1994.00,15330,20230920,-73.58,3400,20240805,19.12,9420,-57.01,20240129,3400,19.12,20240805,15330,-73.58,20230920,3400,19.12,20240805,0.15,N,340810,500,53 억,,75305,N,N,0,N,00,N
|
||
|
|
20240819,161111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,40,2,1.00,47209650,11910,48.20,4030,4100,3880,5180,2795,3990,3963.87,0.71,0,-421,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,427,-4.06,2.02,12,0.11,-993.00,1994.00,15330,20230920,-73.71,3400,20240805,18.53,9420,-57.22,20240129,3400,18.53,20240805,15330,-73.71,20230920,3400,18.53,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,151121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,-75,5,-1.88,42383235,10688,43.25,4030,4100,3880,5180,2795,3990,3965.50,0.71,0,-415,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,415,-3.94,1.96,12,0.10,-993.00,1994.00,15330,20230920,-74.46,3400,20240805,15.15,9420,-58.44,20240129,3400,15.15,20240805,15330,-74.46,20230920,3400,15.15,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,141121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3910,-80,5,-2.01,40073065,10097,40.86,4030,4100,3880,5180,2795,3990,3968.81,0.71,0,-421,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,414,-3.94,1.96,12,0.10,-993.00,1994.00,15330,20230920,-74.49,3400,20240805,15.00,9420,-58.49,20240129,3400,15.00,20240805,15330,-74.49,20230920,3400,15.00,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,131117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,-60,5,-1.50,29540670,7414,30.00,4030,4100,3880,5180,2795,3990,3984.44,0.71,0,-519,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,416,-3.96,1.97,12,0.07,-993.00,1994.00,15330,20230920,-74.36,3400,20240805,15.59,9420,-58.28,20240129,3400,15.59,20240805,15330,-74.36,20230920,3400,15.59,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,121116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4010,20,2,0.50,28727930,7208,29.17,4030,4100,3880,5180,2795,3990,3985.56,0.71,0,-676,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,425,-4.04,2.01,12,0.07,-993.00,1994.00,15330,20230920,-73.84,3400,20240805,17.94,9420,-57.43,20240129,3400,17.94,20240805,15330,-73.84,20230920,3400,17.94,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,111119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,45,2,1.13,22174955,5541,22.42,4030,4100,3955,5180,2795,3990,4001.98,0.71,0,-435,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,428,-4.06,2.02,12,0.05,-993.00,1994.00,15330,20230920,-73.68,3400,20240805,18.68,9420,-57.17,20240129,3400,18.68,20240805,15330,-73.68,20230920,3400,18.68,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,101117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3980,-10,5,-0.25,15809435,3937,15.93,4030,4100,3980,5180,2795,3990,4015.60,0.71,0,-419,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,422,-4.01,2.00,12,0.04,-993.00,1994.00,15330,20230920,-74.04,3400,20240805,17.06,9420,-57.75,20240129,3400,17.06,20240805,15330,-74.04,20230920,3400,17.06,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240819,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,60,2,1.50,1393660,345,1.40,4030,4100,3990,5180,2795,3990,4039.59,0.71,0,-181,4236,4112,4006,3882,3776,4060,3830,53,1190,500,2390,5,1,10597863,429,-4.08,2.03,12,0.00,-993.00,1994.00,15330,20230920,-73.58,3400,20240805,19.12,9420,-57.01,20240129,3400,19.12,20240805,15330,-73.58,20230920,3400,19.12,20240805,0.15,N,340810,500,53 억,,75726,N,N,0,N,00,N
|
||
|
|
20240816,161107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,35,2,0.88,97205440,24551,231.68,4130,4130,3900,5140,2770,3955,3959.30,0.79,0,-7933,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,423,-4.02,2.00,12,0.23,-993.00,1994.00,15330,20230920,-73.97,3400,20240805,17.35,9420,-57.64,20240129,3400,17.35,20240805,15330,-73.97,20230920,3400,17.35,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,151114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3955,0,3,0.00,96515910,24378,230.05,4130,4130,3900,5140,2770,3955,3959.14,0.79,0,-7870,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,419,-3.98,1.98,12,0.23,-993.00,1994.00,15330,20230920,-74.20,3400,20240805,16.32,9420,-58.01,20240129,3400,16.32,20240805,15330,-74.20,20230920,3400,16.32,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,141117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3960,5,2,0.13,85471570,21579,203.63,4130,4130,3920,5140,2770,3955,3960.87,0.79,0,-6548,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,420,-3.99,1.99,12,0.20,-993.00,1994.00,15330,20230920,-74.17,3400,20240805,16.47,9420,-57.96,20240129,3400,16.47,20240805,15330,-74.17,20230920,3400,16.47,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,131118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,10,2,0.25,85404185,21562,203.47,4130,4130,3920,5140,2770,3955,3960.87,0.79,0,-6546,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,420,-3.99,1.99,12,0.20,-993.00,1994.00,15330,20230920,-74.14,3400,20240805,16.62,9420,-57.91,20240129,3400,16.62,20240805,15330,-74.14,20230920,3400,16.62,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3940,-15,5,-0.38,78558890,19824,187.07,4130,4130,3920,5140,2770,3955,3962.82,0.79,0,-6066,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,418,-3.97,1.98,12,0.19,-993.00,1994.00,15330,20230920,-74.30,3400,20240805,15.88,9420,-58.17,20240129,3400,15.88,20240805,15330,-74.30,20230920,3400,15.88,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,111116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3970,15,2,0.38,61826010,15590,147.12,4130,4130,3920,5140,2770,3955,3965.75,0.79,0,-5079,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,421,-4.00,1.99,12,0.15,-993.00,1994.00,15330,20230920,-74.10,3400,20240805,16.76,9420,-57.86,20240129,3400,16.76,20240805,15330,-74.10,20230920,3400,16.76,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,101111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3940,-15,5,-0.38,38157775,9605,90.64,4130,4130,3925,5140,2770,3955,3972.70,0.79,0,-3796,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,418,-3.97,1.98,12,0.09,-993.00,1994.00,15330,20230920,-74.30,3400,20240805,15.88,9420,-58.17,20240129,3400,15.88,20240805,15330,-74.30,20230920,3400,15.88,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240816,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3925,-30,5,-0.76,17460450,4396,41.48,4130,4130,3925,5140,2770,3955,3971.89,0.79,0,-2375,4111,4032,3976,3897,3841,4005,3870,53,1185,500,2370,5,1,10597863,416,-3.95,1.97,12,0.04,-993.00,1994.00,15330,20230920,-74.40,3400,20240805,15.44,9420,-58.33,20240129,3400,15.44,20240805,15330,-74.40,20230920,3400,15.44,20240805,0.15,N,340810,500,53 억,,83651,N,N,0,N,00,N
|
||
|
|
20240814,161113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3955,-25,5,-0.63,42061325,10593,121.13,4055,4055,3920,5170,2790,3980,3970.67,0.75,0,3842,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,419,-3.98,1.98,12,0.10,-993.00,1994.00,15330,20230920,-74.20,3400,20240805,16.32,9420,-58.01,20240129,3400,16.32,20240805,15330,-74.20,20230920,3400,16.32,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,151116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3975,-5,5,-0.13,35760665,9000,102.92,4055,4055,3920,5170,2790,3980,3973.41,0.75,0,3479,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,421,-4.00,1.99,12,0.08,-993.00,1994.00,15330,20230920,-74.07,3400,20240805,16.91,9420,-57.80,20240129,3400,16.91,20240805,15330,-74.07,20230920,3400,16.91,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,141122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,-30,5,-0.75,33393410,8403,96.09,4055,4055,3920,5170,2790,3980,3973.99,0.75,0,3107,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,419,-3.98,1.98,12,0.08,-993.00,1994.00,15330,20230920,-74.23,3400,20240805,16.18,9420,-58.07,20240129,3400,16.18,20240805,15330,-74.23,20230920,3400,16.18,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,131118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-15,5,-0.38,28483205,7162,81.90,4055,4055,3920,5170,2790,3980,3976.99,0.75,0,3090,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,420,-3.99,1.99,12,0.07,-993.00,1994.00,15330,20230920,-74.14,3400,20240805,16.62,9420,-57.91,20240129,3400,16.62,20240805,15330,-74.14,20230920,3400,16.62,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3970,-10,5,-0.25,22974245,5759,65.85,4055,4055,3920,5170,2790,3980,3989.28,0.75,0,2784,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,421,-4.00,1.99,12,0.05,-993.00,1994.00,15330,20230920,-74.10,3400,20240805,16.76,9420,-57.86,20240129,3400,16.76,20240805,15330,-74.10,20230920,3400,16.76,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,111107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-15,5,-0.38,21571635,5404,61.80,4055,4055,3920,5170,2790,3980,3991.79,0.75,0,2567,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,420,-3.99,1.99,12,0.05,-993.00,1994.00,15330,20230920,-74.14,3400,20240805,16.62,9420,-57.91,20240129,3400,16.62,20240805,15330,-74.14,20230920,3400,16.62,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,40,2,1.01,19179435,4803,54.92,4055,4055,3920,5170,2790,3980,3993.22,0.75,0,2759,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,426,-4.05,2.02,12,0.05,-993.00,1994.00,15330,20230920,-73.78,3400,20240805,18.24,9420,-57.32,20240129,3400,18.24,20240805,15330,-73.78,20230920,3400,18.24,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240814,091139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,70,2,1.76,15958935,4003,45.77,4055,4055,3920,5170,2790,3980,3986.74,0.75,0,2840,4220,4100,4010,3890,3800,4055,3845,53,1190,500,2380,5,1,10597863,429,-4.08,2.03,12,0.04,-993.00,1994.00,15330,20230920,-73.58,3400,20240805,19.12,9420,-57.01,20240129,3400,19.12,20240805,15330,-73.58,20230920,3400,19.12,20240805,0.15,N,340810,500,53 억,,79809,N,N,0,N,00,N
|
||
|
|
20240813,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3980,-100,5,-2.45,34728675,8735,103.83,4080,4130,3920,5300,2860,4080,3975.81,0.76,0,-384,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,422,-4.01,2.00,12,0.08,-993.00,1994.00,15330,20230920,-74.04,3400,20240805,17.06,9420,-57.75,20240129,3400,17.06,20240805,15330,-74.04,20230920,3400,17.06,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,151106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,-150,5,-3.68,33193595,8348,99.23,4080,4130,3920,5300,2860,4080,3976.23,0.76,0,-299,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,416,-3.96,1.97,12,0.08,-993.00,1994.00,15330,20230920,-74.36,3400,20240805,15.59,9420,-58.28,20240129,3400,15.59,20240805,15330,-74.36,20230920,3400,15.59,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,141102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3960,-120,5,-2.94,25719115,6449,76.66,4080,4130,3920,5300,2860,4080,3988.08,0.76,0,-513,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,420,-3.99,1.99,12,0.06,-993.00,1994.00,15330,20230920,-74.17,3400,20240805,16.47,9420,-57.96,20240129,3400,16.47,20240805,15330,-74.17,20230920,3400,16.47,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,131102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3955,-125,5,-3.06,24231440,6073,72.19,4080,4130,3920,5300,2860,4080,3990.03,0.76,0,-510,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,419,-3.98,1.98,12,0.06,-993.00,1994.00,15330,20230920,-74.20,3400,20240805,16.32,9420,-58.01,20240129,3400,16.32,20240805,15330,-74.20,20230920,3400,16.32,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,121058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-115,5,-2.82,20791700,5202,61.83,4080,4130,3950,5300,2860,4080,3996.87,0.76,0,-428,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,420,-3.99,1.99,12,0.05,-993.00,1994.00,15330,20230920,-74.14,3400,20240805,16.62,9420,-57.91,20240129,3400,16.62,20240805,15330,-74.14,20230920,3400,16.62,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,111056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3980,-100,5,-2.45,15382405,3835,45.58,4080,4130,3955,5300,2860,4080,4011.06,0.76,0,-431,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,422,-4.01,2.00,12,0.04,-993.00,1994.00,15330,20230920,-74.04,3400,20240805,17.06,9420,-57.75,20240129,3400,17.06,20240805,15330,-74.04,20230920,3400,17.06,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,101055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,-90,5,-2.21,9140185,2263,26.90,4080,4130,3990,5300,2860,4080,4038.97,0.76,0,37,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,423,-4.02,2.00,12,0.02,-993.00,1994.00,15330,20230920,-73.97,3400,20240805,17.35,9420,-57.64,20240129,3400,17.35,20240805,15330,-73.97,20230920,3400,17.35,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240813,091101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,-5,5,-0.12,4072980,998,11.86,4080,4130,4075,5300,2860,4080,4081.14,0.76,0,-533,4163,4121,4048,4006,3933,4142,4027,53,1220,500,2440,5,1,10597863,432,-4.10,2.04,12,0.01,-993.00,1994.00,15330,20230920,-73.42,3400,20240805,19.85,9420,-56.74,20240129,3400,19.85,20240805,15330,-73.42,20230920,3400,19.85,20240805,0.15,N,340810,500,53 억,,80180,N,N,0,N,00,N
|
||
|
|
20240812,161045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,75,2,1.87,33869310,8413,66.75,3975,4090,3975,5200,2805,4005,4025.83,0.73,0,2647,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,432,-4.11,2.05,12,0.08,-993.00,1994.00,15330,20230920,-73.39,3400,20240805,20.00,9420,-56.69,20240129,3400,20.00,20240805,15330,-73.39,20230920,3400,20.00,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,151050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,30,2,0.75,33058125,8213,65.17,3975,4090,3975,5200,2805,4005,4025.10,0.73,0,2582,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,428,-4.06,2.02,12,0.08,-993.00,1994.00,15330,20230920,-73.68,3400,20240805,18.68,9420,-57.17,20240129,3400,18.68,20240805,15330,-73.68,20230920,3400,18.68,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,141050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,0,3,0.00,24757330,6153,48.82,3975,4090,3975,5200,2805,4005,4023.62,0.73,0,1129,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,424,-4.03,2.01,12,0.06,-993.00,1994.00,15330,20230920,-73.87,3400,20240805,17.79,9420,-57.48,20240129,3400,17.79,20240805,15330,-73.87,20230920,3400,17.79,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,131044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,25,2,0.62,11138780,2755,21.86,3975,4090,3975,5200,2805,4005,4043.11,0.73,0,701,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,427,-4.06,2.02,12,0.03,-993.00,1994.00,15330,20230920,-73.71,3400,20240805,18.53,9420,-57.22,20240129,3400,18.53,20240805,15330,-73.71,20230920,3400,18.53,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,121046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,30,2,0.75,10811395,2674,21.22,3975,4090,3975,5200,2805,4005,4043.15,0.73,0,701,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,428,-4.06,2.02,12,0.03,-993.00,1994.00,15330,20230920,-73.68,3400,20240805,18.68,9420,-57.17,20240129,3400,18.68,20240805,15330,-73.68,20230920,3400,18.68,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,111050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,65,2,1.62,8584515,2122,16.84,3975,4090,3975,5200,2805,4005,4045.48,0.73,0,344,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,431,-4.10,2.04,12,0.02,-993.00,1994.00,15330,20230920,-73.45,3400,20240805,19.71,9420,-56.79,20240129,3400,19.71,20240805,15330,-73.45,20230920,3400,19.71,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,101037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,80,2,2.00,7500780,1854,14.71,3975,4090,3975,5200,2805,4005,4045.73,0.73,0,308,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,433,-4.11,2.05,12,0.02,-993.00,1994.00,15330,20230920,-73.35,3400,20240805,20.15,9420,-56.63,20240129,3400,20.15,20240805,15330,-73.35,20230920,3400,20.15,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240812,091037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,55,2,1.37,907265,227,1.80,3975,4060,3975,5200,2805,4005,3996.76,0.73,0,11,4118,4061,3978,3921,3838,4090,3950,53,1195,500,2400,5,1,10597863,430,-4.09,2.04,12,0.00,-993.00,1994.00,15330,20230920,-73.52,3400,20240805,19.41,9420,-56.90,20240129,3400,19.41,20240805,15330,-73.52,20230920,3400,19.41,20240805,0.15,N,340810,500,53 억,,77533,N,N,0,N,00,N
|
||
|
|
20240809,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,80,2,2.04,50262315,12603,48.64,3895,4035,3895,5100,2750,3925,3988.12,0.68,0,4983,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,424,-4.03,2.01,12,0.12,-993.00,1994.00,15330,20230920,-73.87,3400,20240805,17.79,9420,-57.48,20240129,3400,17.79,20240805,15330,-73.87,20230920,3400,17.79,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,151055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,80,2,2.04,48433295,12146,46.88,3895,4035,3895,5100,2750,3925,3987.59,0.68,0,5141,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,424,-4.03,2.01,12,0.11,-993.00,1994.00,15330,20230920,-73.87,3400,20240805,17.79,9420,-57.48,20240129,3400,17.79,20240805,15330,-73.87,20230920,3400,17.79,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,-5,5,-0.13,48125365,12069,46.58,3895,4035,3895,5100,2750,3925,3987.52,0.68,0,5103,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,415,-3.95,1.97,12,0.11,-993.00,1994.00,15330,20230920,-74.43,3400,20240805,15.29,9420,-58.39,20240129,3400,15.29,20240805,15330,-74.43,20230920,3400,15.29,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,105,2,2.68,37976100,9518,36.73,3895,4035,3895,5100,2750,3925,3989.92,0.68,0,4597,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,427,-4.06,2.02,12,0.09,-993.00,1994.00,15330,20230920,-73.71,3400,20240805,18.53,9420,-57.22,20240129,3400,18.53,20240805,15330,-73.71,20230920,3400,18.53,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,121051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3985,60,2,1.53,31434120,7894,30.47,3895,4035,3895,5100,2750,3925,3982.03,0.68,0,3465,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,422,-4.01,2.00,12,0.07,-993.00,1994.00,15330,20230920,-74.01,3400,20240805,17.21,9420,-57.70,20240129,3400,17.21,20240805,15330,-74.01,20230920,3400,17.21,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,111044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3960,35,2,0.89,23957805,6014,23.21,3895,4035,3895,5100,2750,3925,3983.67,0.68,0,2957,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,420,-3.99,1.99,12,0.06,-993.00,1994.00,15330,20230920,-74.17,3400,20240805,16.47,9420,-57.96,20240129,3400,16.47,20240805,15330,-74.17,20230920,3400,16.47,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,101050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,110,2,2.80,7141960,1790,6.91,3895,4035,3895,5100,2750,3925,3989.92,0.68,0,887,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,428,-4.06,2.02,12,0.02,-993.00,1994.00,15330,20230920,-73.68,3400,20240805,18.68,9420,-57.17,20240129,3400,18.68,20240805,15330,-73.68,20230920,3400,18.68,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240809,091048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,-10,5,-0.25,558985,143,0.55,3895,3915,3895,5100,2750,3925,3908.99,0.68,0,0,4055,3990,3890,3825,3725,4022,3857,53,1175,500,2350,5,1,10597863,415,-3.94,1.96,12,0.00,-993.00,1994.00,15330,20230920,-74.46,3400,20240805,15.15,9420,-58.44,20240129,3400,15.15,20240805,15330,-74.46,20230920,3400,15.15,20240805,0.16,N,340810,500,53 억,,72584,N,N,0,N,00,N
|
||
|
|
20240808,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3925,5,2,0.13,100626425,25910,108.07,3880,3955,3790,5090,2745,3920,3883.69,0.69,0,-861,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,416,-3.95,1.97,12,0.24,-993.00,1994.00,15330,20230920,-74.40,3400,20240805,15.44,9420,-58.33,20240129,3400,15.44,20240805,15330,-74.40,20230920,3400,15.44,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,151042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3910,-10,5,-0.26,97751720,25178,105.02,3880,3955,3790,5090,2745,3920,3882.43,0.69,0,-337,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,414,-3.94,1.96,12,0.24,-993.00,1994.00,15330,20230920,-74.49,3400,20240805,15.00,9420,-58.49,20240129,3400,15.00,20240805,15330,-74.49,20230920,3400,15.00,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,141043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,-70,5,-1.79,66268255,17036,71.06,3880,3945,3845,5090,2745,3920,3889.90,0.69,0,898,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,408,-3.88,1.93,12,0.16,-993.00,1994.00,15330,20230920,-74.89,3400,20240805,13.24,9420,-59.13,20240129,3400,13.24,20240805,15330,-74.89,20230920,3400,13.24,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,131040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3905,-15,5,-0.38,61404050,15777,65.81,3880,3945,3845,5090,2745,3920,3892.00,0.69,0,867,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,414,-3.93,1.96,12,0.15,-993.00,1994.00,15330,20230920,-74.53,3400,20240805,14.85,9420,-58.55,20240129,3400,14.85,20240805,15330,-74.53,20230920,3400,14.85,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,121045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,-40,5,-1.02,51995175,13350,55.68,3880,3945,3845,5090,2745,3920,3894.77,0.69,0,783,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,411,-3.91,1.95,12,0.13,-993.00,1994.00,15330,20230920,-74.69,3400,20240805,14.12,9420,-58.81,20240129,3400,14.12,20240805,15330,-74.69,20230920,3400,14.12,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,111040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3875,-45,5,-1.15,22847285,5868,24.48,3880,3945,3845,5090,2745,3920,3893.54,0.69,0,-72,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,411,-3.90,1.94,12,0.06,-993.00,1994.00,15330,20230920,-74.72,3400,20240805,13.97,9420,-58.86,20240129,3400,13.97,20240805,15330,-74.72,20230920,3400,13.97,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,101035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,-40,5,-1.02,13496010,3465,14.45,3880,3945,3845,5090,2745,3920,3894.95,0.69,0,-200,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,411,-3.91,1.95,12,0.03,-993.00,1994.00,15330,20230920,-74.69,3400,20240805,14.12,9420,-58.81,20240129,3400,14.12,20240805,15330,-74.69,20230920,3400,14.12,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240808,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3945,25,2,0.64,3316000,850,3.55,3880,3945,3880,5090,2745,3920,3901.18,0.69,0,-330,4240,4080,3840,3680,3440,4160,3760,53,1170,500,2350,5,1,10597863,418,-3.97,1.98,12,0.01,-993.00,1994.00,15330,20230920,-74.27,3400,20240805,16.03,9420,-58.12,20240129,3400,16.03,20240805,15330,-74.27,20230920,3400,16.03,20240805,0.19,N,340810,500,53 억,,73224,N,N,0,N,00,N
|
||
|
|
20240807,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,175,2,4.67,92617865,23975,78.14,3600,4000,3600,4865,2625,3745,3863.10,0.60,0,9847,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,415,-3.95,1.97,12,0.23,-993.00,1994.00,15330,20230920,-74.43,3400,20240805,15.29,9420,-58.39,20240129,3400,15.29,20240805,15330,-74.43,20230920,3400,15.29,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,185,2,4.94,90815955,23516,76.64,3600,4000,3600,4865,2625,3745,3861.88,0.60,0,9830,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,416,-3.96,1.97,12,0.22,-993.00,1994.00,15330,20230920,-74.36,3400,20240805,15.59,9420,-58.28,20240129,3400,15.59,20240805,15330,-74.36,20230920,3400,15.59,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,141035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,145,2,3.87,84457470,21896,71.36,3600,4000,3600,4865,2625,3745,3857.21,0.60,0,10258,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,412,-3.92,1.95,12,0.21,-993.00,1994.00,15330,20230920,-74.62,3400,20240805,14.41,9420,-58.70,20240129,3400,14.41,20240805,15330,-74.62,20230920,3400,14.41,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,131029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3895,150,2,4.01,79691340,20673,67.37,3600,4000,3600,4865,2625,3745,3854.85,0.60,0,9877,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,413,-3.92,1.95,12,0.20,-993.00,1994.00,15330,20230920,-74.59,3400,20240805,14.56,9420,-58.65,20240129,3400,14.56,20240805,15330,-74.59,20230920,3400,14.56,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,121031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,175,2,4.67,67708540,17608,57.38,3600,4000,3600,4865,2625,3745,3845.33,0.60,0,9368,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,415,-3.95,1.97,12,0.17,-993.00,1994.00,15330,20230920,-74.43,3400,20240805,15.29,9420,-58.39,20240129,3400,15.29,20240805,15330,-74.43,20230920,3400,15.29,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,111030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,205,2,5.47,59814185,15609,50.87,3600,4000,3600,4865,2625,3745,3832.03,0.60,0,7917,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,419,-3.98,1.98,12,0.15,-993.00,1994.00,15330,20230920,-74.23,3400,20240805,16.18,9420,-58.07,20240129,3400,16.18,20240805,15330,-74.23,20230920,3400,16.18,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,101022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,205,2,5.47,46965965,12354,40.26,3600,4000,3600,4865,2625,3745,3801.68,0.60,0,6266,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,419,-3.98,1.98,12,0.12,-993.00,1994.00,15330,20230920,-74.23,3400,20240805,16.18,9420,-58.07,20240129,3400,16.18,20240805,15330,-74.23,20230920,3400,16.18,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240807,091054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3780,35,2,0.93,5272940,1434,4.67,3600,3780,3600,4865,2625,3745,3677.09,0.60,0,165,4141,3942,3676,3477,3211,4042,3577,53,1120,500,2240,5,1,10597863,401,-3.81,1.90,12,0.01,-993.00,1994.00,15330,20230920,-75.34,3400,20240805,11.18,9420,-59.87,20240129,3400,11.18,20240805,15330,-75.34,20230920,3400,11.18,20240805,0.19,N,340810,500,53 억,,63141,N,N,0,N,00,N
|
||
|
|
20240806,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,120,2,3.31,114617420,30678,38.77,3410,3875,3410,4710,2540,3625,3736.09,0.59,0,45,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,397,-3.77,1.88,12,0.29,-993.00,1994.00,15330,20230920,-75.57,3400,20240805,10.15,9420,-60.24,20240129,3400,10.15,20240805,15330,-75.57,20230920,3400,10.15,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,151026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3790,165,2,4.55,101415720,27160,34.32,3410,3875,3410,4710,2540,3625,3734.01,0.59,0,1068,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,402,-3.82,1.90,12,0.26,-993.00,1994.00,15330,20230920,-75.28,3400,20240805,11.47,9420,-59.77,20240129,3400,11.47,20240805,15330,-75.28,20230920,3400,11.47,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,141020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,195,2,5.38,94085370,25213,31.86,3410,3875,3410,4710,2540,3625,3731.62,0.59,0,1129,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,405,-3.85,1.92,12,0.24,-993.00,1994.00,15330,20230920,-75.08,3400,20240805,12.35,9420,-59.45,20240129,3400,12.35,20240805,15330,-75.08,20230920,3400,12.35,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,131025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,240,2,6.62,90088280,24163,30.53,3410,3875,3410,4710,2540,3625,3728.36,0.59,0,960,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,410,-3.89,1.94,12,0.23,-993.00,1994.00,15330,20230920,-74.79,3400,20240805,13.68,9420,-58.97,20240129,3400,13.68,20240805,15330,-74.79,20230920,3400,13.68,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,121027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,175,2,4.83,82815865,22271,28.14,3410,3850,3410,4710,2540,3625,3718.55,0.59,0,660,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,403,-3.83,1.91,12,0.21,-993.00,1994.00,15330,20230920,-75.21,3400,20240805,11.76,9420,-59.66,20240129,3400,11.76,20240805,15330,-75.21,20230920,3400,11.76,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,111013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3780,155,2,4.28,75651775,20388,25.76,3410,3850,3410,4710,2540,3625,3710.60,0.59,0,464,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,401,-3.81,1.90,12,0.19,-993.00,1994.00,15330,20230920,-75.34,3400,20240805,11.18,9420,-59.87,20240129,3400,11.18,20240805,15330,-75.34,20230920,3400,11.18,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,101014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3835,210,2,5.79,63402515,17153,21.68,3410,3850,3410,4710,2540,3625,3696.29,0.59,0,2770,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,406,-3.86,1.92,12,0.16,-993.00,1994.00,15330,20230920,-74.98,3400,20240805,12.79,9420,-59.29,20240129,3400,12.79,20240805,15330,-74.98,20230920,3400,12.79,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240806,091021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,-30,5,-0.83,12973775,3781,4.78,3410,3755,3410,4710,2540,3625,3431.31,0.59,0,-122,4535,4080,3740,3285,2945,3910,3115,53,1085,500,2170,5,1,10597863,381,-3.62,1.80,12,0.04,-993.00,1994.00,15330,20230920,-76.55,3400,20240805,5.74,9420,-61.84,20240129,3400,5.74,20240805,15330,-76.55,20230920,3400,5.74,20240805,0.19,N,340810,500,53 억,,62991,N,N,0,N,00,N
|
||
|
|
20240805,160957,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3625,-655,5,-15.30,298740705,79133,469.74,4195,4195,3400,5560,3000,4280,3776.14,0.60,0,-1431,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,384,-3.65,1.82,12,0.75,-993.00,1994.00,15330,20230920,-76.35,3400,20240805,6.62,9420,-61.52,20240129,3400,6.62,20240805,15330,-76.35,20230920,3400,6.62,20240805,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,151016,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3515,-765,5,-17.87,279904730,73859,438.44,4195,4195,3400,5560,3000,4280,3789.72,0.60,0,-2970,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,373,-3.54,1.76,12,0.70,-993.00,1994.00,15330,20230920,-77.07,3400,20240805,3.38,9420,-62.69,20240129,3400,3.38,20240805,15330,-77.07,20230920,3400,3.38,20240805,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,141016,58,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3780,-500,5,-11.68,196341455,50160,297.76,4195,4195,3780,5560,3000,4280,3914.30,0.60,0,-5439,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,401,-3.81,1.90,12,0.47,-993.00,1994.00,15330,20230920,-75.34,3780,20240805,0.00,9420,-59.87,20240129,3780,0.00,20240805,15330,-75.34,20230920,3780,0.00,20240805,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,131016,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3860,-420,5,-9.81,147791990,37449,222.30,4195,4195,3820,5560,3000,4280,3946.49,0.60,0,-3676,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,409,-3.89,1.94,12,0.35,-993.00,1994.00,15330,20230920,-74.82,3820,20240805,1.05,9420,-59.02,20240129,3820,1.05,20240805,15330,-74.82,20230920,3820,1.05,20240805,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,121010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,-415,5,-9.70,127618855,32211,191.21,4195,4195,3850,5560,3000,4280,3961.97,0.60,0,-3868,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,410,-3.89,1.94,12,0.30,-993.00,1994.00,15330,20230920,-74.79,3820,20240703,1.18,9420,-58.97,20240129,3820,1.18,20240703,15330,-74.79,20230920,3820,1.18,20240703,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,111008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3940,-340,5,-7.94,79408565,19807,117.58,4195,4195,3935,5560,3000,4280,4009.12,0.60,0,-6500,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,418,-3.97,1.98,12,0.19,-993.00,1994.00,15330,20230920,-74.30,3820,20240703,3.14,9420,-58.17,20240129,3820,3.14,20240703,15330,-74.30,20230920,3820,3.14,20240703,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,101005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,-290,5,-6.78,59620750,14813,87.93,4195,4195,3985,5560,3000,4280,4024.89,0.60,0,-5605,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,423,-4.02,2.00,12,0.14,-993.00,1994.00,15330,20230920,-73.97,3820,20240703,4.45,9420,-57.64,20240129,3820,4.45,20240703,15330,-73.97,20230920,3820,4.45,20240703,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240805,090959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4025,-255,5,-5.96,14002030,3454,20.50,4195,4195,4000,5560,3000,4280,4053.86,0.60,0,1020,4566,4422,4271,4127,3976,4347,4052,53,1280,500,2560,5,1,10597863,427,-4.05,2.02,12,0.03,-993.00,1994.00,15330,20230920,-73.74,3820,20240703,5.37,9420,-57.27,20240129,3820,5.37,20240703,15330,-73.74,20230920,3820,5.37,20240703,0.19,N,340810,500,53 억,,63260,N,N,0,N,00,N
|
||
|
|
20240802,160951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,-40,5,-0.93,70960855,16846,108.07,4325,4415,4120,5610,3025,4320,4210.67,0.65,0,-5575,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,454,-4.31,2.15,12,0.16,-993.00,1994.00,15330,20230920,-72.08,3820,20240703,12.04,9420,-54.56,20240129,3820,12.04,20240703,15330,-72.08,20230920,3820,12.04,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,150951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,-135,5,-3.12,68247950,16209,103.98,4325,4415,4120,5610,3025,4320,4210.50,0.65,0,-5452,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,444,-4.21,2.10,12,0.15,-993.00,1994.00,15330,20230920,-72.70,3820,20240703,9.55,9420,-55.57,20240129,3820,9.55,20240703,15330,-72.70,20230920,3820,9.55,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,140954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,-125,5,-2.89,50389990,11912,76.42,4325,4415,4120,5610,3025,4320,4230.19,0.65,0,-3385,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,445,-4.22,2.10,12,0.11,-993.00,1994.00,15330,20230920,-72.64,3820,20240703,9.82,9420,-55.47,20240129,3820,9.82,20240703,15330,-72.64,20230920,3820,9.82,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,130953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,-75,5,-1.74,34872165,8244,52.89,4325,4415,4120,5610,3025,4320,4230.01,0.65,0,-1195,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,450,-4.27,2.13,12,0.08,-993.00,1994.00,15330,20230920,-72.31,3820,20240703,11.13,9420,-54.94,20240129,3820,11.13,20240703,15330,-72.31,20230920,3820,11.13,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,120952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,-110,5,-2.55,29175895,6900,44.26,4325,4415,4120,5610,3025,4320,4228.39,0.65,0,-590,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,446,-4.24,2.11,12,0.07,-993.00,1994.00,15330,20230920,-72.54,3820,20240703,10.21,9420,-55.31,20240129,3820,10.21,20240703,15330,-72.54,20230920,3820,10.21,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,110952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-10,5,-0.23,20407645,4838,31.04,4325,4415,4120,5610,3025,4320,4218.20,0.65,0,-219,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,457,-4.34,2.16,12,0.05,-993.00,1994.00,15330,20230920,-71.89,3820,20240703,12.83,9420,-54.25,20240129,3820,12.83,20240703,15330,-71.89,20230920,3820,12.83,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,100949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4190,-130,5,-3.01,16608430,3940,25.28,4325,4415,4120,5610,3025,4320,4215.34,0.65,0,71,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,444,-4.22,2.10,12,0.04,-993.00,1994.00,15330,20230920,-72.67,3820,20240703,9.69,9420,-55.52,20240129,3820,9.69,20240703,15330,-72.67,20230920,3820,9.69,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240802,090954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4250,-70,5,-1.62,5516365,1298,8.33,4325,4415,4120,5610,3025,4320,4249.90,0.65,0,-138,4493,4406,4263,4176,4033,4450,4220,53,1290,500,2590,5,1,10597863,450,-4.28,2.13,12,0.01,-993.00,1994.00,15330,20230920,-72.28,3820,20240703,11.26,9420,-54.88,20240129,3820,11.26,20240703,15330,-72.28,20230920,3820,11.26,20240703,0.19,N,340810,500,53 억,,68804,N,N,0,N,00,N
|
||
|
|
20240801,160949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,70,2,1.65,66552315,15588,126.35,4210,4350,4120,5520,2975,4250,4269.45,0.62,0,3238,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,458,-4.35,2.17,12,0.15,-993.00,1994.00,15330,20230920,-71.82,3820,20240703,13.09,9420,-54.14,20240129,3820,13.09,20240703,15330,-71.82,20230920,3820,13.09,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,151011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,60,2,1.41,64411895,15092,122.33,4210,4350,4120,5520,2975,4250,4267.95,0.62,0,3099,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,457,-4.34,2.16,12,0.14,-993.00,1994.00,15330,20230920,-71.89,3820,20240703,12.83,9420,-54.25,20240129,3820,12.83,20240703,15330,-71.89,20230920,3820,12.83,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,141000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,80,2,1.88,59579000,13967,113.21,4210,4350,4120,5520,2975,4250,4265.70,0.62,0,2387,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,459,-4.36,2.17,12,0.13,-993.00,1994.00,15330,20230920,-71.75,3820,20240703,13.35,9420,-54.03,20240129,3820,13.35,20240703,15330,-71.75,20230920,3820,13.35,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,130951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,50,2,1.18,56463280,13243,107.34,4210,4350,4120,5520,2975,4250,4263.63,0.62,0,2200,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,456,-4.33,2.16,12,0.12,-993.00,1994.00,15330,20230920,-71.95,3820,20240703,12.57,9420,-54.35,20240129,3820,12.57,20240703,15330,-71.95,20230920,3820,12.57,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,120956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,90,2,2.12,40564325,9581,77.66,4210,4340,4120,5520,2975,4250,4233.83,0.62,0,1766,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,460,-4.37,2.18,12,0.09,-993.00,1994.00,15330,20230920,-71.69,3820,20240703,13.61,9420,-53.93,20240129,3820,13.61,20240703,15330,-71.69,20230920,3820,13.61,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,110957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,-5,5,-0.12,34625860,8201,66.47,4210,4325,4120,5520,2975,4250,4222.15,0.62,0,2406,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,450,-4.27,2.13,12,0.08,-993.00,1994.00,15330,20230920,-72.31,3820,20240703,11.13,9420,-54.94,20240129,3820,11.13,20240703,15330,-72.31,20230920,3820,11.13,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,100950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4250,0,3,0.00,33819690,8011,64.93,4210,4325,4120,5520,2975,4250,4221.66,0.62,0,2465,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,450,-4.28,2.13,12,0.08,-993.00,1994.00,15330,20230920,-72.28,3820,20240703,11.26,9420,-54.88,20240129,3820,11.26,20240703,15330,-72.28,20230920,3820,11.26,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|
||
|
|
20240801,090941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,65,2,1.53,2691535,644,5.22,4210,4325,4120,5520,2975,4250,4179.40,0.62,0,-17,4563,4406,4283,4126,4003,4485,4205,53,1270,500,2550,5,1,10597863,457,-4.35,2.16,12,0.01,-993.00,1994.00,15330,20230920,-71.85,3820,20240703,12.96,9420,-54.19,20240129,3820,12.96,20240703,15330,-71.85,20230920,3820,12.96,20240703,0.19,N,340810,500,53 억,,65606,N,N,0,N,00,N
|