170 lines
74 KiB
CSV
170 lines
74 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
|
|
20230731,160957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13210,530,2,4.18,37395963960,2755797,90.01,12830,14450,12670,16480,8880,12680,13570.88,0.00,0,48947,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1917,-39.67,5.68,12,18.99,-333.00,2327.00,15600,20230724,-15.32,7200,20221017,83.47,15600,-15.32,20230724,7300,80.96,20230427,15600,-15.32,20230724,7200,83.47,20221017,1.78,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230731,150957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13240,560,2,4.42,36674630910,2701307,88.23,12830,14450,12670,16480,8880,12680,13576.78,0.00,0,38634,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1922,-39.76,5.69,12,18.61,-333.00,2327.00,15600,20230724,-15.13,7200,20221017,83.89,15600,-15.13,20230724,7300,81.37,20230427,15600,-15.13,20230724,7200,83.89,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230731,141002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13290,610,2,4.81,34980094500,2572442,84.02,12830,14450,12670,16480,8880,12680,13598.18,0.00,0,13996,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1929,-39.91,5.71,12,17.72,-333.00,2327.00,15600,20230724,-14.81,7200,20221017,84.58,15600,-14.81,20230724,7300,82.05,20230427,15600,-14.81,20230724,7200,84.58,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230731,131001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13410,730,2,5.76,33681344100,2474926,80.84,12830,14450,12670,16480,8880,12680,13609.21,0.00,0,-4725,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1946,-40.27,5.76,12,17.05,-333.00,2327.00,15600,20230724,-14.04,7200,20221017,86.25,15600,-14.04,20230724,7300,83.70,20230427,15600,-14.04,20230724,7200,86.25,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230731,121010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13180,500,2,3.94,32608268100,2394102,78.20,12830,14450,12670,16480,8880,12680,13620.44,0.00,0,-21978,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1913,-39.58,5.66,12,16.50,-333.00,2327.00,15600,20230724,-15.51,7200,20221017,83.06,15600,-15.51,20230724,7300,80.55,20230427,15600,-15.51,20230724,7200,83.06,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230731,111013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13240,560,2,4.42,28364893060,2067673,67.54,12830,14450,12700,16480,8880,12680,13718.51,0.00,0,-31402,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1922,-39.76,5.69,12,14.25,-333.00,2327.00,15600,20230724,-15.13,7200,20221017,83.89,15600,-15.13,20230724,7300,81.37,20230427,15600,-15.13,20230724,7200,83.89,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230731,101009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13510,830,2,6.55,25048100290,1819783,59.44,12830,14450,12700,16480,8880,12680,13764.62,0.00,0,-18736,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1961,-40.57,5.81,12,12.54,-333.00,2327.00,15600,20230724,-13.40,7200,20221017,87.64,15600,-13.40,20230724,7300,85.07,20230427,15600,-13.40,20230724,7200,87.64,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230731,090958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12830,150,2,1.18,462763560,36065,1.18,12830,12860,12810,16480,8880,12680,12833.40,0.00,0,-2994,14153,13416,12563,11826,10973,13785,12195,73,3800,500,8870,10,1,14514071,1862,-38.53,5.51,12,0.25,-333.00,2327.00,15600,20230724,-17.76,7200,20221017,78.19,15600,-17.76,20230724,7300,75.75,20230427,15600,-17.76,20230724,7200,78.19,20221017,1.78,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,161001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12680,790,2,6.64,38236492150,3041955,225.42,11870,13300,11710,15450,8330,11890,12569.62,0.00,0,-156076,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1840,-38.08,5.45,12,20.96,-333.00,2327.00,15600,20230724,-18.72,7200,20221017,76.11,15600,-18.72,20230724,7300,73.70,20230427,15600,-18.72,20230724,7200,76.11,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,150959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12610,720,2,6.06,37413856640,2976946,220.60,11870,13300,11710,15450,8330,11890,12567.87,0.00,0,-167119,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1830,-37.87,5.42,12,20.51,-333.00,2327.00,15600,20230724,-19.17,7200,20221017,75.14,15600,-19.17,20230724,7300,72.74,20230427,15600,-19.17,20230724,7200,75.14,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,140956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12630,740,2,6.22,35053561250,2790170,206.76,11870,13300,11710,15450,8330,11890,12563.24,0.00,0,-177138,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1833,-37.93,5.43,12,19.22,-333.00,2327.00,15600,20230724,-19.04,7200,20221017,75.42,15600,-19.04,20230724,7300,73.01,20230427,15600,-19.04,20230724,7200,75.42,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,131000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12450,560,2,4.71,18195169840,1484118,109.98,11870,12650,11710,15450,8330,11890,12259.93,0.00,0,-124271,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1807,-37.39,5.35,12,10.23,-333.00,2327.00,15600,20230724,-20.19,7200,20221017,72.92,15600,-20.19,20230724,7300,70.55,20230427,15600,-20.19,20230724,7200,72.92,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,120958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12420,530,2,4.46,16984837770,1386271,102.73,11870,12650,11710,15450,8330,11890,12252.18,0.00,0,-149766,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1803,-37.30,5.34,12,9.55,-333.00,2327.00,15600,20230724,-20.38,7200,20221017,72.50,15600,-20.38,20230724,7300,70.14,20230427,15600,-20.38,20230724,7200,72.50,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,111005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12480,590,2,4.96,14781198890,1209373,89.62,11870,12650,11710,15450,8330,11890,12222.20,0.00,0,-153258,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1811,-37.48,5.36,12,8.33,-333.00,2327.00,15600,20230724,-20.00,7200,20221017,73.33,15600,-20.00,20230724,7300,70.96,20230427,15600,-20.00,20230724,7200,73.33,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,100954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12160,270,2,2.27,9993769190,823866,61.05,11870,12490,11710,15450,8330,11890,12130.34,0.00,0,-129357,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1765,-36.52,5.23,12,5.68,-333.00,2327.00,15600,20230724,-22.05,7200,20221017,68.89,15600,-22.05,20230724,7300,66.58,20230427,15600,-22.05,20230724,7200,68.89,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230728,091003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11900,10,2,0.08,2081725480,174148,12.90,11870,12250,11710,15450,8330,11890,11953.78,0.00,0,-18528,12763,12326,11713,11276,10663,12020,10970,73,3560,500,8320,10,1,14514071,1727,-35.74,5.11,12,1.20,-333.00,2327.00,15600,20230724,-23.72,7200,20221017,65.28,15600,-23.72,20230724,7300,63.01,20230427,15600,-23.72,20230724,7200,65.28,20221017,2.20,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230727,160955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11890,-410,5,-3.33,15013757500,1292689,51.90,12050,12150,11100,15990,8610,12300,11613.94,0.00,0,-60966,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1726,-35.71,5.11,12,8.91,-333.00,2327.00,15600,20230724,-23.78,7200,20221017,65.14,15600,-23.78,20230724,7300,62.88,20230427,15600,-23.78,20230724,7200,65.14,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,150955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11820,-480,5,-3.90,13496860740,1164283,46.74,12050,12150,11100,15990,8610,12300,11592.41,0.00,0,-17828,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1716,-35.50,5.08,12,8.02,-333.00,2327.00,15600,20230724,-24.23,7200,20221017,64.17,15600,-24.23,20230724,7300,61.92,20230427,15600,-24.23,20230724,7200,64.17,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,140951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11450,-850,5,-6.91,10855484070,937120,37.62,12050,12150,11100,15990,8610,12300,11583.86,0.00,0,23140,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1662,-34.38,4.92,12,6.46,-333.00,2327.00,15600,20230724,-26.60,7200,20221017,59.03,15600,-26.60,20230724,7300,56.85,20230427,15600,-26.60,20230724,7200,59.03,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,130949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,-1000,5,-8.13,9744414780,839568,33.71,12050,12150,11100,15990,8610,12300,11606.44,0.00,0,40761,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1640,-33.93,4.86,12,5.78,-333.00,2327.00,15600,20230724,-27.56,7200,20221017,56.94,15600,-27.56,20230724,7300,54.79,20230427,15600,-27.56,20230724,7200,56.94,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11320,-980,5,-7.97,8521407770,731052,29.35,12050,12150,11300,15990,8610,12300,11656.34,0.00,0,24741,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1643,-33.99,4.86,12,5.04,-333.00,2327.00,15600,20230724,-27.44,7200,20221017,57.22,15600,-27.44,20230724,7300,55.07,20230427,15600,-27.44,20230724,7200,57.22,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,110956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11590,-710,5,-5.77,6810397340,581800,23.36,12050,12150,11300,15990,8610,12300,11705.71,0.00,0,14502,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1682,-34.80,4.98,12,4.01,-333.00,2327.00,15600,20230724,-25.71,7200,20221017,60.97,15600,-25.71,20230724,7300,58.77,20230427,15600,-25.71,20230724,7200,60.97,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,100953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11740,-560,5,-4.55,5296781320,452529,18.17,12050,12150,11300,15990,8610,12300,11704.81,0.00,0,35722,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1704,-35.26,5.05,12,3.12,-333.00,2327.00,15600,20230724,-24.74,7200,20221017,63.06,15600,-24.74,20230724,7300,60.82,20230427,15600,-24.74,20230724,7200,63.06,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230727,090950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11370,-930,5,-7.56,1803370570,153166,6.15,12050,12150,11300,15990,8610,12300,11773.87,0.00,0,-9159,14700,13500,12400,11200,10100,12950,10650,73,3690,500,8610,10,1,14514071,1650,-34.14,4.89,12,1.06,-333.00,2327.00,15600,20230724,-27.12,7200,20221017,57.92,15600,-27.12,20230724,7300,55.75,20230427,15600,-27.12,20230724,7200,57.92,20221017,2.27,N,226330,500,72 억,,0,N,N,14,N,00,N
|
|
20230726,160949,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12300,-1800,5,-12.77,30589376720,2465306,115.94,13300,13600,11300,18330,9870,14100,12408.15,0.00,0,346217,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1785,-36.94,5.29,12,16.99,-333.00,2327.00,15600,20230724,-21.15,7200,20221017,70.83,15600,-21.15,20230724,7300,68.49,20230427,15600,-21.15,20230724,7200,70.83,20221017,1.91,N,226330,500,72 억,,0,N,N,14,N,01,N
|
|
20230726,150954,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11310,-2790,5,-19.79,28790579780,2314138,108.83,13300,13600,11300,18330,9870,14100,12441.15,0.00,0,297380,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1642,-33.96,4.86,12,15.94,-333.00,2327.00,15600,20230724,-27.50,7200,20221017,57.08,15600,-27.50,20230724,7300,54.93,20230427,15600,-27.50,20230724,7200,57.08,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230726,140948,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11860,-2240,5,-15.89,25760947600,2057039,96.74,13300,13600,11640,18330,9870,14100,12523.30,0.00,0,235287,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1721,-35.62,5.10,12,14.17,-333.00,2327.00,15600,20230724,-23.97,7200,20221017,64.72,15600,-23.97,20230724,7300,62.47,20230427,15600,-23.97,20230724,7200,64.72,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230726,130944,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12170,-1930,5,-13.69,22781883460,1809135,85.08,13300,13600,11950,18330,9870,14100,12592.67,0.00,0,195350,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1766,-36.55,5.23,12,12.46,-333.00,2327.00,15600,20230724,-21.99,7200,20221017,69.03,15600,-21.99,20230724,7300,66.71,20230427,15600,-21.99,20230724,7200,69.03,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230726,120948,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12290,-1810,5,-12.84,20883495110,1654151,77.79,13300,13600,11950,18330,9870,14100,12624.88,0.00,0,171787,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1784,-36.91,5.28,12,11.40,-333.00,2327.00,15600,20230724,-21.22,7200,20221017,70.69,15600,-21.22,20230724,7300,68.36,20230427,15600,-21.22,20230724,7200,70.69,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230726,110942,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12540,-1560,5,-11.06,17353465350,1365464,64.22,13300,13600,11980,18330,9870,14100,12708.82,0.00,0,104419,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1820,-37.66,5.39,12,9.41,-333.00,2327.00,15600,20230724,-19.62,7200,20221017,74.17,15600,-19.62,20230724,7300,71.78,20230427,15600,-19.62,20230724,7200,74.17,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230726,100951,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13520,-580,5,-4.11,14077194460,1111689,52.28,13300,13540,11980,18330,9870,14100,12662.86,0.00,0,129853,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1962,-40.60,5.81,12,7.66,-333.00,2327.00,15600,20230724,-13.33,7200,20221017,87.78,15600,-13.33,20230724,7300,85.21,20230427,15600,-13.33,20230724,7200,87.78,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230726,090944,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12370,-1730,5,-12.27,5095397360,398650,18.75,13300,13430,12270,18330,9870,14100,12781.55,0.00,0,9008,15240,14670,14370,13800,13500,14520,13650,73,4230,500,9870,10,1,14514071,1795,-37.15,5.32,12,2.75,-333.00,2327.00,15600,20230724,-20.71,7200,20221017,71.81,15600,-20.71,20230724,7300,69.45,20230427,15600,-20.71,20230724,7200,71.81,20221017,1.91,N,226330,500,72 억,,0,N,N,24,N,01,N
|
|
20230725,160941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14100,-290,5,-2.02,29559818370,2045860,14.13,14410,14940,14070,18700,10080,14390,14450.50,0.00,0,21543,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2046,-42.34,6.06,12,14.10,-333.00,2327.00,15600,20230724,-9.62,7200,20221017,95.83,15600,-9.62,20230724,7300,93.15,20230427,15600,-9.62,20230724,7200,95.83,20221017,1.77,N,226330,500,72 억,,0,N,N,24,N,00,N
|
|
20230725,150931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14350,-40,5,-0.28,27671396840,1912822,13.21,14410,14940,14070,18700,10080,14390,14466.27,0.00,0,13151,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2083,-43.09,6.17,12,13.18,-333.00,2327.00,15600,20230724,-8.01,7200,20221017,99.31,15600,-8.01,20230724,7300,96.58,20230427,15600,-8.01,20230724,7200,99.31,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230725,140929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14170,-220,5,-1.53,25126179700,1736335,11.99,14410,14940,14070,18700,10080,14390,14470.82,0.00,0,1853,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2057,-42.55,6.09,12,11.96,-333.00,2327.00,15600,20230724,-9.17,7200,20221017,96.81,15600,-9.17,20230724,7300,94.11,20230427,15600,-9.17,20230724,7200,96.81,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230725,130940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14400,10,2,0.07,23434678130,1618337,11.17,14410,14940,14070,18700,10080,14390,14480.72,0.00,0,6961,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2090,-43.24,6.19,12,11.15,-333.00,2327.00,15600,20230724,-7.69,7200,20221017,100.00,15600,-7.69,20230724,7300,97.26,20230427,15600,-7.69,20230724,7200,100.00,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230725,120939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14440,50,2,0.35,21922967800,1513831,10.45,14410,14940,14070,18700,10080,14390,14481.78,0.00,0,-5690,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2096,-43.36,6.21,12,10.43,-333.00,2327.00,15600,20230724,-7.44,7200,20221017,100.56,15600,-7.44,20230724,7300,97.81,20230427,15600,-7.44,20230724,7200,100.56,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230725,110938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14290,-100,5,-0.69,19580053580,1352121,9.34,14410,14940,14070,18700,10080,14390,14481.00,0.00,0,-24819,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2074,-42.91,6.14,12,9.32,-333.00,2327.00,15600,20230724,-8.40,7200,20221017,98.47,15600,-8.40,20230724,7300,95.75,20230427,15600,-8.40,20230724,7200,98.47,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230725,100937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14290,-100,5,-0.69,16609849410,1142886,7.89,14410,14940,14230,18700,10080,14390,14533.26,0.00,0,-46991,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2074,-42.91,6.14,12,7.87,-333.00,2327.00,15600,20230724,-8.40,7200,20221017,98.47,15600,-8.40,20230724,7300,95.75,20230427,15600,-8.40,20230724,7200,98.47,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230725,090936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14460,70,2,0.49,5675941360,390710,2.70,14410,14870,14260,18700,10080,14390,14527.27,0.00,0,-26706,17316,15852,14136,12672,10956,16585,13405,73,4310,500,10070,10,1,14514071,2099,-43.42,6.21,12,2.69,-333.00,2327.00,15600,20230724,-7.31,7200,20221017,100.83,15600,-7.31,20230724,7300,98.08,20230427,15600,-7.31,20230724,7200,100.83,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230724,160937,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,14390,1520,2,11.81,201849033270,14303603,438.74,12750,15600,12420,16730,9010,12870,14111.77,0.00,0,-83897,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,2089,-43.21,6.18,12,98.55,-333.00,2327.00,15600,20230724,-7.76,7200,20221017,99.86,15600,-7.76,20230724,7300,97.12,20230427,15600,-7.76,20230724,7200,99.86,20221017,1.77,N,226330,500,72 억,,0,N,N,13,N,00,N
|
|
20230724,150934,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,14130,1260,2,9.79,198018170210,14034812,430.50,12750,15600,12420,16730,9010,12870,14109.15,0.00,0,-102542,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,2051,-42.43,6.07,12,96.70,-333.00,2327.00,15600,20230724,-9.42,7200,20221017,96.25,15600,-9.42,20230724,7300,93.56,20230427,15600,-9.42,20230724,7200,96.25,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230724,140931,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,14930,2060,2,16.01,181588835240,12890266,395.39,12750,15600,12420,16730,9010,12870,14087.37,0.00,0,-135502,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,2167,-44.83,6.42,12,88.81,-333.00,2327.00,15600,20230724,-4.29,7200,20221017,107.36,15600,-4.29,20230724,7300,104.52,20230427,15600,-4.29,20230724,7200,107.36,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230724,130932,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,14660,1790,2,13.91,153931987370,11064791,339.39,12750,15450,12420,16730,9010,12870,13911.96,0.00,0,-136529,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,2128,-44.02,6.30,12,76.23,-333.00,2327.00,15450,20230724,-5.11,7200,20221017,103.61,15450,-5.11,20230724,7300,100.82,20230427,15450,-5.11,20230724,7200,103.61,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230724,120933,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,14400,1530,2,11.89,110195268270,8144938,249.83,12750,14860,12420,16730,9010,12870,13529.36,0.00,0,-136792,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,2090,-43.24,6.19,12,56.12,-333.00,2327.00,14860,20230724,-3.10,7200,20221017,100.00,14860,-3.10,20230724,7300,97.26,20230427,14860,-3.10,20230724,7200,100.00,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230724,110938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13550,680,2,5.28,80587254950,6057622,185.81,12750,14200,12420,16730,9010,12870,13303.51,0.00,0,-127089,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,1967,-40.69,5.82,12,41.74,-333.00,2327.00,14420,20230628,-6.03,7200,20221017,88.19,14420,-6.03,20230628,7300,85.62,20230427,14420,-6.03,20230628,7200,88.19,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230724,100928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13240,370,2,2.87,73024247900,5494186,168.53,12750,14200,12420,16730,9010,12870,13291.25,0.00,0,-140142,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,1922,-39.76,5.69,12,37.85,-333.00,2327.00,14420,20230628,-8.18,7200,20221017,83.89,14420,-8.18,20230628,7300,81.37,20230427,14420,-8.18,20230628,7200,83.89,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230724,090934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13400,530,2,4.12,29362161740,2250024,69.02,12750,13680,12420,16730,9010,12870,13049.78,0.00,0,80639,14703,13786,11953,11036,9203,14245,11495,73,3860,500,9000,10,1,14514071,1945,-40.24,5.76,12,15.50,-333.00,2327.00,14420,20230628,-7.07,7200,20221017,86.11,14420,-7.07,20230628,7300,83.56,20230427,14420,-7.07,20230628,7200,86.11,20221017,1.77,N,226330,500,72 억,,0,N,N,0,N,00,N
|
|
20230721,160924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,39662802460,3260022,301.69,10200,12870,10120,12870,6930,9900,12168.31,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,22.46,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,150926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,39648233620,3258890,301.58,10200,12870,10120,12870,6930,9900,12168.07,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,22.45,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,39575749780,3253258,301.06,10200,12870,10120,12870,6930,9900,12166.85,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,22.41,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,130925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,39506329000,3247864,300.56,10200,12870,10120,12870,6930,9900,12165.68,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,22.38,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,39375222310,3237677,299.62,10200,12870,10120,12870,6930,9900,12163.46,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,22.31,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,110933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,39199199320,3224000,298.35,10200,12870,10120,12870,6930,9900,12160.46,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,22.21,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,100932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,2970,1,30.00,36551042380,3018238,279.31,10200,12870,10120,12870,6930,9900,12112.05,0.00,0,81445,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1868,-38.65,5.53,12,20.80,-333.00,2327.00,14420,20230628,-10.75,7200,20221017,78.75,14420,-10.75,20230628,7300,76.30,20230427,14420,-10.75,20230628,7200,78.75,20221017,1.92,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230721,090930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11210,1310,2,13.23,7561465020,701004,64.87,10200,11210,10120,12870,6930,9900,10790.07,0.00,0,65283,11420,10660,10230,9470,9040,10445,9255,73,2970,500,6930,10,1,14514071,1627,-33.66,4.82,12,4.83,-333.00,2327.00,14420,20230628,-22.26,7200,20221017,55.69,14420,-22.26,20230628,7300,53.56,20230427,14420,-22.26,20230628,7200,55.69,20221017,1.92,N,226330,500,72 억,,0,Y,N,8,N,00,N
|
|
20230720,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9900,-210,5,-2.08,11018892410,1075457,58.12,10610,10990,9800,13140,7080,10110,10245.93,0.00,0,-153443,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1437,-29.73,4.25,12,7.41,-333.00,2327.00,14420,20230628,-31.35,7200,20221017,37.50,14420,-31.35,20230628,7300,35.62,20230427,14420,-31.35,20230628,7200,37.50,20221017,1.89,N,226330,500,72 억,,0,N,N,8,N,00,N
|
|
20230720,150922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9930,-180,5,-1.78,10770586770,1050408,56.77,10610,10990,9800,13140,7080,10110,10253.72,0.00,0,-151901,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1441,-29.82,4.27,12,7.24,-333.00,2327.00,14420,20230628,-31.14,7200,20221017,37.92,14420,-31.14,20230628,7300,36.03,20230427,14420,-31.14,20230628,7200,37.92,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230720,140920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9850,-260,5,-2.57,9887187990,961035,51.94,10610,10990,9800,13140,7080,10110,10288.06,0.00,0,-135866,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1430,-29.58,4.23,12,6.62,-333.00,2327.00,14420,20230628,-31.69,7200,20221017,36.81,14420,-31.69,20230628,7300,34.93,20230427,14420,-31.69,20230628,7200,36.81,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230720,130921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9910,-200,5,-1.98,9261509390,897649,48.51,10610,10990,9800,13140,7080,10110,10317.52,0.00,0,-124558,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1438,-29.76,4.26,12,6.18,-333.00,2327.00,14420,20230628,-31.28,7200,20221017,37.64,14420,-31.28,20230628,7300,35.75,20230427,14420,-31.28,20230628,7200,37.64,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230720,120929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9930,-180,5,-1.78,8795463820,850739,45.98,10610,10990,9800,13140,7080,10110,10338.62,0.00,0,-115033,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1441,-29.82,4.27,12,5.86,-333.00,2327.00,14420,20230628,-31.14,7200,20221017,37.92,14420,-31.14,20230628,7300,36.03,20230427,14420,-31.14,20230628,7200,37.92,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230720,110925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9980,-130,5,-1.29,7970789290,768425,41.53,10610,10990,9800,13140,7080,10110,10372.89,0.00,0,-99859,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1449,-29.97,4.29,12,5.29,-333.00,2327.00,14420,20230628,-30.79,7200,20221017,38.61,14420,-30.79,20230628,7300,36.71,20230427,14420,-30.79,20230628,7200,38.61,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230720,100915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,-80,5,-0.79,6628644110,633279,34.22,10610,10990,9940,13140,7080,10110,10467.18,0.00,0,-84882,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1456,-30.12,4.31,12,4.36,-333.00,2327.00,14420,20230628,-30.44,7200,20221017,39.31,14420,-30.44,20230628,7300,37.40,20230427,14420,-30.44,20230628,7200,39.31,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230720,090917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10600,490,2,4.85,3198906690,299087,16.16,10610,10990,10470,13140,7080,10110,10695.57,0.00,0,-41998,11476,10792,10006,9322,8536,11135,9665,73,3030,500,7070,10,1,14514071,1538,-31.83,4.56,12,2.06,-333.00,2327.00,14420,20230628,-26.49,7200,20221017,47.22,14420,-26.49,20230628,7300,45.21,20230427,14420,-26.49,20230628,7200,47.22,20221017,1.89,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230719,160934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,760,2,8.13,18664064430,1830735,626.36,9300,10690,9220,12150,6550,9350,10194.94,0.00,0,126451,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1467,-30.36,4.34,12,12.61,-333.00,2327.00,14420,20230628,-29.89,7200,20221017,40.42,14420,-29.89,20230628,7300,38.49,20230427,14420,-29.89,20230628,7200,40.42,20221017,1.92,N,226330,500,72 억,,0,N,N,11,N,00,N
|
|
20230719,150933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,680,2,7.27,18257694170,1790531,612.60,9300,10690,9220,12150,6550,9350,10196.86,0.00,0,128173,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1456,-30.12,4.31,12,12.34,-333.00,2327.00,14420,20230628,-30.44,7200,20221017,39.31,14420,-30.44,20230628,7300,37.40,20230427,14420,-30.44,20230628,7200,39.31,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230719,140935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10080,730,2,7.81,16114230280,1578901,540.20,9300,10690,9220,12150,6550,9350,10206.04,0.00,0,140189,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1463,-30.27,4.33,12,10.88,-333.00,2327.00,14420,20230628,-30.10,7200,20221017,40.00,14420,-30.10,20230628,7300,38.08,20230427,14420,-30.10,20230628,7200,40.00,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230719,130923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,760,2,8.13,15246177120,1492719,510.71,9300,10690,9220,12150,6550,9350,10213.76,0.00,0,133723,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1467,-30.36,4.34,12,10.28,-333.00,2327.00,14420,20230628,-29.89,7200,20221017,40.42,14420,-29.89,20230628,7300,38.49,20230427,14420,-29.89,20230628,7200,40.42,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230719,120939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10510,1160,2,12.41,13572986380,1329979,455.03,9300,10690,9220,12150,6550,9350,10205.49,0.00,0,108965,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1525,-31.56,4.52,12,9.16,-333.00,2327.00,14420,20230628,-27.12,7200,20221017,45.97,14420,-27.12,20230628,7300,43.97,20230427,14420,-27.12,20230628,7200,45.97,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230719,110936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10230,880,2,9.41,9943768810,984614,336.87,9300,10550,9220,12150,6550,9350,10099.24,0.00,0,71794,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1485,-30.72,4.40,12,6.78,-333.00,2327.00,14420,20230628,-29.06,7200,20221017,42.08,14420,-29.06,20230628,7300,40.14,20230427,14420,-29.06,20230628,7200,42.08,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230719,100928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10010,660,2,7.06,6918761220,690331,236.19,9300,10550,9220,12150,6550,9350,10022.49,0.00,0,10420,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1453,-30.06,4.30,12,4.76,-333.00,2327.00,14420,20230628,-30.58,7200,20221017,39.03,14420,-30.58,20230628,7300,37.12,20230427,14420,-30.58,20230628,7200,39.03,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230719,090928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9370,20,2,0.21,136803360,14677,5.02,9300,9390,9220,12150,6550,9350,9320.71,0.00,0,-3251,9796,9572,9436,9212,9076,9505,9145,73,2800,500,6540,10,1,14514071,1360,-28.14,4.03,12,0.10,-333.00,2327.00,14420,20230628,-35.02,7200,20221017,30.14,14420,-35.02,20230628,7300,28.36,20230427,14420,-35.02,20230628,7200,30.14,20221017,1.92,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230718,160927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9350,-50,5,-0.53,2705088760,286691,69.84,9370,9660,9300,12220,6580,9400,9435.56,0.00,0,-8383,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1357,-28.08,4.02,12,1.98,-333.00,2327.00,14420,20230628,-35.16,7200,20221017,29.86,14420,-35.16,20230628,7300,28.08,20230427,14420,-35.16,20230628,7200,29.86,20221017,1.76,N,226330,500,72 억,,0,N,N,1,N,00,N
|
|
20230718,150925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9370,-30,5,-0.32,2609438990,276466,67.34,9370,9660,9300,12220,6580,9400,9438.55,0.00,0,-9085,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1360,-28.14,4.03,12,1.90,-333.00,2327.00,14420,20230628,-35.02,7200,20221017,30.14,14420,-35.02,20230628,7300,28.36,20230427,14420,-35.02,20230628,7200,30.14,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230718,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9330,-70,5,-0.74,2349215430,248662,60.57,9370,9660,9300,12220,6580,9400,9447.42,0.00,0,-2140,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1354,-28.02,4.01,12,1.71,-333.00,2327.00,14420,20230628,-35.30,7200,20221017,29.58,14420,-35.30,20230628,7300,27.81,20230427,14420,-35.30,20230628,7200,29.58,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230718,130922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9390,-10,5,-0.11,2189413280,231559,56.41,9370,9660,9300,12220,6580,9400,9455.10,0.00,0,672,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1363,-28.20,4.04,12,1.60,-333.00,2327.00,14420,20230628,-34.88,7200,20221017,30.42,14420,-34.88,20230628,7300,28.63,20230427,14420,-34.88,20230628,7200,30.42,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230718,120931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9400,0,3,0.00,1909588100,201683,49.13,9370,9660,9300,12220,6580,9400,9468.27,0.00,0,-1306,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1364,-28.23,4.04,12,1.39,-333.00,2327.00,14420,20230628,-34.81,7200,20221017,30.56,14420,-34.81,20230628,7300,28.77,20230427,14420,-34.81,20230628,7200,30.56,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230718,110930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,30,2,0.32,1701768280,179648,43.76,9370,9660,9300,12220,6580,9400,9472.79,0.00,0,4837,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1369,-28.32,4.05,12,1.24,-333.00,2327.00,14420,20230628,-34.60,7200,20221017,30.97,14420,-34.60,20230628,7300,29.18,20230427,14420,-34.60,20230628,7200,30.97,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230718,100922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,80,2,0.85,1097170810,116196,28.30,9370,9560,9300,12220,6580,9400,9442.41,0.00,0,9545,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1376,-28.47,4.07,12,0.80,-333.00,2327.00,14420,20230628,-34.26,7200,20221017,31.67,14420,-34.26,20230628,7300,29.86,20230427,14420,-34.26,20230628,7200,31.67,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230718,090920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,90,2,0.96,220066140,23331,5.68,9370,9540,9360,12220,6580,9400,9432.35,0.00,0,4435,10166,9782,9566,9182,8966,9675,9075,73,2820,500,6580,10,1,14514071,1377,-28.50,4.08,12,0.16,-333.00,2327.00,14420,20230628,-34.19,7200,20221017,31.81,14420,-34.19,20230628,7300,30.00,20230427,14420,-34.19,20230628,7200,31.81,20221017,1.76,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230717,160922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9400,-590,5,-5.91,3888076790,406455,66.05,9910,9950,9350,12980,7000,9990,9565.83,0.00,0,38186,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1364,-28.23,4.04,12,2.80,-333.00,2327.00,14420,20230628,-34.81,7200,20221017,30.56,14420,-34.81,20230628,7300,28.77,20230427,14420,-34.81,20230628,7200,30.56,20221017,1.84,N,226330,500,72 억,,0,N,N,25,N,00,N
|
|
20230717,150918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,-510,5,-5.11,3612377790,377172,61.29,9910,9950,9350,12980,7000,9990,9577.09,0.00,0,32687,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1376,-28.47,4.07,12,2.60,-333.00,2327.00,14420,20230628,-34.26,7200,20221017,31.67,14420,-34.26,20230628,7300,29.86,20230427,14420,-34.26,20230628,7200,31.67,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230717,140921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9520,-470,5,-4.70,3332769840,347767,56.51,9910,9950,9350,12980,7000,9990,9582.87,0.00,0,36703,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1382,-28.59,4.09,12,2.40,-333.00,2327.00,14420,20230628,-33.98,7200,20221017,32.22,14420,-33.98,20230628,7300,30.41,20230427,14420,-33.98,20230628,7200,32.22,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230717,130911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,-510,5,-5.11,3010194660,313680,50.97,9910,9950,9350,12980,7000,9990,9595.88,0.00,0,39420,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1376,-28.47,4.07,12,2.16,-333.00,2327.00,14420,20230628,-34.26,7200,20221017,31.67,14420,-34.26,20230628,7300,29.86,20230427,14420,-34.26,20230628,7200,31.67,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230717,120923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,-500,5,-5.01,2696410840,280436,45.57,9910,9950,9350,12980,7000,9990,9614.53,0.00,0,40355,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1377,-28.50,4.08,12,1.93,-333.00,2327.00,14420,20230628,-34.19,7200,20221017,31.81,14420,-34.19,20230628,7300,30.00,20230427,14420,-34.19,20230628,7200,31.81,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230717,110914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9620,-370,5,-3.70,1983389790,205498,33.39,9910,9950,9560,12980,7000,9990,9650.96,0.00,0,51605,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1396,-28.89,4.13,12,1.42,-333.00,2327.00,14420,20230628,-33.29,7200,20221017,33.61,14420,-33.29,20230628,7300,31.78,20230427,14420,-33.29,20230628,7200,33.61,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230717,100914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9670,-320,5,-3.20,1304331840,135026,21.94,9910,9950,9560,12980,7000,9990,9658.87,0.00,0,21115,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1404,-29.04,4.16,12,0.93,-333.00,2327.00,14420,20230628,-32.94,7200,20221017,34.31,14420,-32.94,20230628,7300,32.47,20230427,14420,-32.94,20230628,7200,34.31,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230717,090914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9740,-250,5,-2.50,282387940,28952,4.70,9910,9950,9670,12980,7000,9990,9750.33,0.00,0,-48,10963,10476,10233,9746,9503,10355,9625,73,2990,500,6990,10,1,14514071,1414,-29.25,4.19,12,0.20,-333.00,2327.00,14420,20230628,-32.45,7200,20221017,35.28,14420,-32.45,20230628,7300,33.42,20230427,14420,-32.45,20230628,7200,35.28,20221017,1.84,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230714,160913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9990,-600,5,-5.67,6210475260,608698,18.58,10700,10720,9990,13760,7420,10590,10203.12,0.00,0,-15151,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1450,-30.00,4.29,12,4.19,-333.00,2327.00,14420,20230628,-30.72,7200,20221017,38.75,14420,-30.72,20230628,7300,36.85,20230427,14420,-30.72,20230628,7200,38.75,20221017,1.91,N,226330,500,72 억,,0,N,N,27,N,00,N
|
|
20230714,150917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10040,-550,5,-5.19,5722523190,559906,17.09,10700,10720,10030,13760,7420,10590,10219.54,0.00,0,-8229,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1457,-30.15,4.31,12,3.86,-333.00,2327.00,14420,20230628,-30.37,7200,20221017,39.44,14420,-30.37,20230628,7300,37.53,20230427,14420,-30.37,20230628,7200,39.44,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230714,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10080,-510,5,-4.82,5094676180,497518,15.19,10700,10720,10060,13760,7420,10590,10239.16,0.00,0,-1666,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1463,-30.27,4.33,12,3.43,-333.00,2327.00,14420,20230628,-30.10,7200,20221017,40.00,14420,-30.10,20230628,7300,38.08,20230427,14420,-30.10,20230628,7200,40.00,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230714,130909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10120,-470,5,-4.44,4702311610,458644,14.00,10700,10720,10060,13760,7420,10590,10251.57,0.00,0,9507,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1469,-30.39,4.35,12,3.16,-333.00,2327.00,14420,20230628,-29.82,7200,20221017,40.56,14420,-29.82,20230628,7300,38.63,20230427,14420,-29.82,20230628,7200,40.56,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230714,120909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,-480,5,-4.53,4265478070,415473,12.68,10700,10720,10060,13760,7420,10590,10265.42,0.00,0,9100,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1467,-30.36,4.34,12,2.86,-333.00,2327.00,14420,20230628,-29.89,7200,20221017,40.42,14420,-29.89,20230628,7300,38.49,20230427,14420,-29.89,20230628,7200,40.42,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230714,110920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-390,5,-3.68,3557954680,345630,10.55,10700,10720,10100,13760,7420,10590,10292.86,0.00,0,20062,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1480,-30.63,4.38,12,2.38,-333.00,2327.00,14420,20230628,-29.26,7200,20221017,41.67,14420,-29.26,20230628,7300,39.73,20230427,14420,-29.26,20230628,7200,41.67,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230714,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10170,-420,5,-3.97,2556107880,247430,7.55,10700,10720,10100,13760,7420,10590,10329.10,0.00,0,9903,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1476,-30.54,4.37,12,1.70,-333.00,2327.00,14420,20230628,-29.47,7200,20221017,41.25,14420,-29.47,20230628,7300,39.32,20230427,14420,-29.47,20230628,7200,41.25,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230714,090916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10420,-170,5,-1.61,678030540,64334,1.96,10700,10720,10390,13760,7420,10590,10538.05,0.00,0,-1082,12696,11642,10946,9892,9196,11295,9545,73,3170,500,7410,10,1,14514071,1512,-31.29,4.48,12,0.44,-333.00,2327.00,14420,20230628,-27.74,7200,20221017,44.72,14420,-27.74,20230628,7300,42.74,20230427,14420,-27.74,20230628,7200,44.72,20221017,1.91,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230713,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10590,790,2,8.06,35826357830,3261799,1592.73,11000,12000,10250,12740,6860,9800,10984.01,0.00,0,-277225,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1537,-31.80,4.55,12,22.47,-333.00,2327.00,14420,20230628,-26.56,7200,20221017,47.08,14420,-26.56,20230628,7300,45.07,20230427,14420,-26.56,20230628,7200,47.08,20221017,2.00,N,226330,500,72 억,,0,N,N,10,N,00,N
|
|
20230713,150907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10510,710,2,7.24,35339898460,3215317,1570.03,11000,12000,10250,12740,6860,9800,10991.11,0.00,0,-279428,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1525,-31.56,4.52,12,22.15,-333.00,2327.00,14420,20230628,-27.12,7200,20221017,45.97,14420,-27.12,20230628,7300,43.97,20230427,14420,-27.12,20230628,7200,45.97,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230713,140906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10590,790,2,8.06,33350199250,3023807,1476.52,11000,12000,10270,12740,6860,9800,11029.21,0.00,0,-274813,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1537,-31.80,4.55,12,20.83,-333.00,2327.00,14420,20230628,-26.56,7200,20221017,47.08,14420,-26.56,20230628,7300,45.07,20230427,14420,-26.56,20230628,7200,47.08,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230713,130910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10350,550,2,5.61,30357001830,2742784,1339.30,11000,12000,10270,12740,6860,9800,11067.95,0.00,0,-264869,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1502,-31.08,4.45,12,18.90,-333.00,2327.00,14420,20230628,-28.22,7200,20221017,43.75,14420,-28.22,20230628,7300,41.78,20230427,14420,-28.22,20230628,7200,43.75,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230713,120906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10610,810,2,8.27,28736339670,2587224,1263.34,11000,12000,10520,12740,6860,9800,11107.02,0.00,0,-252646,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1540,-31.86,4.56,12,17.83,-333.00,2327.00,14420,20230628,-26.42,7200,20221017,47.36,14420,-26.42,20230628,7300,45.34,20230427,14420,-26.42,20230628,7200,47.36,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230713,110908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10690,890,2,9.08,26292737550,2359715,1152.24,11000,12000,10520,12740,6860,9800,11142.34,0.00,0,-228937,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1552,-32.10,4.59,12,16.26,-333.00,2327.00,14420,20230628,-25.87,7200,20221017,48.47,14420,-25.87,20230628,7300,46.44,20230427,14420,-25.87,20230628,7200,48.47,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230713,100904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11060,1260,2,12.86,22808432190,2036112,994.23,11000,12000,10520,12740,6860,9800,11201.95,0.00,0,-210590,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1605,-33.21,4.75,12,14.03,-333.00,2327.00,14420,20230628,-23.30,7200,20221017,53.61,14420,-23.30,20230628,7300,51.51,20230427,14420,-23.30,20230628,7200,53.61,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230713,090904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11470,1670,2,17.04,5401657010,492466,240.47,11000,11590,10520,12740,6860,9800,10968.59,0.00,0,-34231,10100,9950,9770,9620,9440,9860,9530,73,2940,500,6860,10,1,14514071,1665,-34.44,4.93,12,3.39,-333.00,2327.00,14420,20230628,-20.46,7200,20221017,59.31,14420,-20.46,20230628,7300,57.12,20230427,14420,-20.46,20230628,7200,59.31,20221017,2.00,N,226330,500,72 억,,0,N,N,41,N,00,N
|
|
20230712,160901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,30,2,0.31,1973718710,202356,52.95,9820,9920,9590,12700,6840,9770,9753.61,0.00,0,28958,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1404,-29.43,4.21,12,1.41,-333.00,2327.00,14420,20230628,-32.04,7200,20221017,36.11,14420,-32.04,20230628,7300,34.25,20230427,14420,-32.04,20230628,7200,36.11,20221017,2.04,N,226330,500,71 억,,0,N,N,41,N,00,N
|
|
20230712,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,30,2,0.31,1883598290,193164,50.54,9820,9920,9590,12700,6840,9770,9751.27,0.00,0,25708,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1404,-29.43,4.21,12,1.35,-333.00,2327.00,14420,20230628,-32.04,7200,20221017,36.11,14420,-32.04,20230628,7300,34.25,20230427,14420,-32.04,20230628,7200,36.11,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230712,140854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9790,20,2,0.20,1670999370,171465,44.86,9820,9920,9590,12700,6840,9770,9745.40,0.00,0,16913,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1403,-29.40,4.21,12,1.20,-333.00,2327.00,14420,20230628,-32.11,7200,20221017,35.97,14420,-32.11,20230628,7300,34.11,20230427,14420,-32.11,20230628,7200,35.97,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230712,130855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9760,-10,5,-0.10,1383259770,141947,37.14,9820,9920,9590,12700,6840,9770,9744.87,0.00,0,14130,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1398,-29.31,4.19,12,0.99,-333.00,2327.00,14420,20230628,-32.32,7200,20221017,35.56,14420,-32.32,20230628,7300,33.70,20230427,14420,-32.32,20230628,7200,35.56,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230712,120900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,30,2,0.31,1155684170,118719,31.06,9820,9920,9590,12700,6840,9770,9734.56,0.00,0,19625,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1404,-29.43,4.21,12,0.83,-333.00,2327.00,14420,20230628,-32.04,7200,20221017,36.11,14420,-32.04,20230628,7300,34.25,20230427,14420,-32.04,20230628,7200,36.11,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230712,110859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9790,20,2,0.20,1021285740,105013,27.48,9820,9920,9590,12700,6840,9770,9725.24,0.00,0,19525,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1403,-29.40,4.21,12,0.73,-333.00,2327.00,14420,20230628,-32.11,7200,20221017,35.97,14420,-32.11,20230628,7300,34.11,20230427,14420,-32.11,20230628,7200,35.97,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230712,100858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9860,90,2,0.92,841886640,86680,22.68,9820,9920,9590,12700,6840,9770,9712.44,0.00,0,12801,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1413,-29.61,4.24,12,0.60,-333.00,2327.00,14420,20230628,-31.62,7200,20221017,36.94,14420,-31.62,20230628,7300,35.07,20230427,14420,-31.62,20230628,7200,36.94,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230712,090900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9760,-10,5,-0.10,93012240,9481,2.48,9820,9870,9760,12700,6840,9770,9811.30,0.00,0,-2937,10356,10062,9816,9522,9276,9940,9400,72,2930,500,6830,10,1,14328336,1398,-29.31,4.19,12,0.07,-333.00,2327.00,14420,20230628,-32.32,7200,20221017,35.56,14420,-32.32,20230628,7300,33.70,20230427,14420,-32.32,20230628,7200,35.56,20221017,2.04,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230711,160848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9770,-230,5,-2.30,3728498950,379633,114.28,9890,10110,9570,13000,7000,10000,9821.37,0.00,0,37024,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1400,-29.34,4.20,12,2.65,-333.00,2327.00,14420,20230628,-32.25,7200,20221017,35.69,14420,-32.25,20230628,7300,33.84,20230427,14420,-32.25,20230628,7200,35.69,20221017,2.15,N,226330,500,71 억,,0,N,N,8,N,00,N
|
|
20230711,150844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,-200,5,-2.00,3396504670,345566,104.02,9890,10110,9570,13000,7000,10000,9828.82,0.00,0,31577,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1404,-29.43,4.21,12,2.41,-333.00,2327.00,14420,20230628,-32.04,7200,20221017,36.11,14420,-32.04,20230628,7300,34.25,20230427,14420,-32.04,20230628,7200,36.11,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230711,140838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9990,-10,5,-0.10,2763053300,281964,84.88,9890,10100,9570,13000,7000,10000,9799.31,0.00,0,52924,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1431,-30.00,4.29,12,1.97,-333.00,2327.00,14420,20230628,-30.72,7200,20221017,38.75,14420,-30.72,20230628,7300,36.85,20230427,14420,-30.72,20230628,7200,38.75,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230711,130829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9940,-60,5,-0.60,2540059250,259641,78.16,9890,10100,9570,13000,7000,10000,9782.97,0.00,0,58466,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1424,-29.85,4.27,12,1.81,-333.00,2327.00,14420,20230628,-31.07,7200,20221017,38.06,14420,-31.07,20230628,7300,36.16,20230427,14420,-31.07,20230628,7200,38.06,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230711,120849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9920,-80,5,-0.80,2289132190,234425,70.57,9890,10100,9570,13000,7000,10000,9764.88,0.00,0,65831,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1421,-29.79,4.26,12,1.64,-333.00,2327.00,14420,20230628,-31.21,7200,20221017,37.78,14420,-31.21,20230628,7300,35.89,20230427,14420,-31.21,20230628,7200,37.78,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230711,110855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9850,-150,5,-1.50,2163334070,221677,66.73,9890,10100,9570,13000,7000,10000,9758.95,0.00,0,67038,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1411,-29.58,4.23,12,1.55,-333.00,2327.00,14420,20230628,-31.69,7200,20221017,36.81,14420,-31.69,20230628,7300,34.93,20230427,14420,-31.69,20230628,7200,36.81,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230711,100852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9750,-250,5,-2.50,1963781790,201229,60.57,9890,10100,9570,13000,7000,10000,9758.94,0.00,0,64960,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1397,-29.28,4.19,12,1.40,-333.00,2327.00,14420,20230628,-32.39,7200,20221017,35.42,14420,-32.39,20230628,7300,33.56,20230427,14420,-32.39,20230628,7200,35.42,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230711,090850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9970,-30,5,-0.30,316785580,31724,9.55,9890,10100,9840,13000,7000,10000,9985.68,0.00,0,4912,10433,10216,9953,9736,9473,10085,9605,72,3000,500,7000,10,1,14328336,1429,-29.94,4.28,12,0.22,-333.00,2327.00,14420,20230628,-30.86,7200,20221017,38.47,14420,-30.86,20230628,7300,36.58,20230427,14420,-30.86,20230628,7200,38.47,20221017,2.15,N,226330,500,71 억,,0,N,N,31,N,00,N
|
|
20230710,160841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10000,60,2,0.60,3267027510,329302,53.55,10050,10170,9690,12920,6960,9940,9920.99,0.00,0,17584,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1355,-30.03,4.30,12,2.43,-333.00,2327.00,14420,20230628,-30.65,7200,20221017,38.89,14420,-30.65,20230628,7300,36.99,20230427,14420,-30.65,20230628,7200,38.89,20221017,2.27,N,226330,500,67 억,,0,N,N,31,N,00,N
|
|
20230710,150844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9770,-170,5,-1.71,3055265620,308006,50.09,10050,10170,9690,12920,6960,9940,9919.50,0.00,0,19319,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1324,-29.34,4.20,12,2.27,-333.00,2327.00,14420,20230628,-32.25,7200,20221017,35.69,14420,-32.25,20230628,7300,33.84,20230427,14420,-32.25,20230628,7200,35.69,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230710,140835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9920,-20,5,-0.20,2510078180,252308,41.03,10050,10170,9690,12920,6960,9940,9948.47,0.00,0,14357,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1345,-29.79,4.26,12,1.86,-333.00,2327.00,14420,20230628,-31.21,7200,20221017,37.78,14420,-31.21,20230628,7300,35.89,20230427,14420,-31.21,20230628,7200,37.78,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230710,130825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,90,2,0.91,2244260390,225690,36.70,10050,10170,9690,12920,6960,9940,9944.00,0.00,0,21294,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1359,-30.12,4.31,12,1.67,-333.00,2327.00,14420,20230628,-30.44,7200,20221017,39.31,14420,-30.44,20230628,7300,37.40,20230427,14420,-30.44,20230628,7200,39.31,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230710,120847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9940,0,3,0.00,1968661550,198158,32.23,10050,10170,9690,12920,6960,9940,9934.81,0.00,0,21345,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1347,-29.85,4.27,12,1.46,-333.00,2327.00,14420,20230628,-31.07,7200,20221017,38.06,14420,-31.07,20230628,7300,36.16,20230427,14420,-31.07,20230628,7200,38.06,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230710,110844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9900,-40,5,-0.40,1845558580,185688,30.20,10050,10170,9690,12920,6960,9940,9939.03,0.00,0,18133,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1342,-29.73,4.25,12,1.37,-333.00,2327.00,14420,20230628,-31.35,7200,20221017,37.50,14420,-31.35,20230628,7300,35.62,20230427,14420,-31.35,20230628,7200,37.50,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230710,100846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10080,140,2,1.41,1462464450,146800,23.87,10050,10170,9690,12920,6960,9940,9962.29,0.00,0,23709,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1366,-30.27,4.33,12,1.08,-333.00,2327.00,14420,20230628,-30.10,7200,20221017,40.00,14420,-30.10,20230628,7300,38.08,20230427,14420,-30.10,20230628,7200,40.00,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230710,090837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9900,-40,5,-0.40,498905770,49815,8.10,10050,10170,9810,12920,6960,9940,10015.17,0.00,0,15197,11253,10596,10223,9566,9193,10410,9380,68,2980,500,6950,10,1,13553556,1342,-29.73,4.25,12,0.37,-333.00,2327.00,14420,20230628,-31.35,7200,20221017,37.50,14420,-31.35,20230628,7300,35.62,20230427,14420,-31.35,20230628,7200,37.50,20221017,2.27,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230707,160836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9940,-970,5,-8.89,6243641760,611001,221.62,10740,10880,9850,14180,7640,10910,10219.43,0.00,0,129254,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1347,-29.85,4.27,12,4.51,-333.00,2327.00,14420,20230628,-31.07,7200,20221017,38.06,14420,-31.07,20230628,7300,36.16,20230427,14420,-31.07,20230628,7200,38.06,20221017,2.31,N,226330,500,67 억,,0,N,N,48,N,00,N
|
|
20230707,150835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10220,-690,5,-6.32,5447333450,531247,192.69,10740,10880,10000,14180,7640,10910,10253.80,0.00,0,117915,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1385,-30.69,4.39,12,3.92,-333.00,2327.00,14420,20230628,-29.13,7200,20221017,41.94,14420,-29.13,20230628,7300,40.00,20230427,14420,-29.13,20230628,7200,41.94,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230707,140851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10210,-700,5,-6.42,5163768200,503372,182.58,10740,10880,10000,14180,7640,10910,10258.29,0.00,0,107181,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1384,-30.66,4.39,12,3.71,-333.00,2327.00,14420,20230628,-29.20,7200,20221017,41.81,14420,-29.20,20230628,7300,39.86,20230427,14420,-29.20,20230628,7200,41.81,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230707,130839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10090,-820,5,-7.52,4741803270,461769,167.49,10740,10880,10000,14180,7640,10910,10268.71,0.00,0,96048,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1368,-30.30,4.34,12,3.41,-333.00,2327.00,14420,20230628,-30.03,7200,20221017,40.14,14420,-30.03,20230628,7300,38.22,20230427,14420,-30.03,20230628,7200,40.14,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230707,120843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10140,-770,5,-7.06,4379629470,425951,154.50,10740,10880,10000,14180,7640,10910,10281.93,0.00,0,90189,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1374,-30.45,4.36,12,3.14,-333.00,2327.00,14420,20230628,-29.68,7200,20221017,40.83,14420,-29.68,20230628,7300,38.90,20230427,14420,-29.68,20230628,7200,40.83,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230707,110846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10070,-840,5,-7.70,3924327780,381010,138.20,10740,10880,10000,14180,7640,10910,10299.72,0.00,0,75943,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1365,-30.24,4.33,12,2.81,-333.00,2327.00,14420,20230628,-30.17,7200,20221017,39.86,14420,-30.17,20230628,7300,37.95,20230427,14420,-30.17,20230628,7200,39.86,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230707,100835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10210,-700,5,-6.42,2888229480,278297,100.94,10740,10880,10050,14180,7640,10910,10378.13,0.00,0,49073,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1384,-30.66,4.39,12,2.05,-333.00,2327.00,14420,20230628,-29.20,7200,20221017,41.81,14420,-29.20,20230628,7300,39.86,20230427,14420,-29.20,20230628,7200,41.81,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230707,090837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10570,-340,5,-3.12,933258080,88095,31.95,10740,10880,10350,14180,7640,10910,10593.59,0.00,0,30787,11770,11340,11070,10640,10370,11205,10505,68,3270,500,7630,10,1,13553556,1433,-31.74,4.54,12,0.65,-333.00,2327.00,14420,20230628,-26.70,7200,20221017,46.81,14420,-26.70,20230628,7300,44.79,20230427,14420,-26.70,20230628,7200,46.81,20221017,2.31,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230706,160836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10910,-390,5,-3.45,3038602700,274502,47.15,11210,11500,10800,14690,7910,11300,11069.71,0.00,0,40012,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1479,-32.76,4.69,12,2.03,-333.00,2327.00,14420,20230628,-24.34,7200,20221017,51.53,14420,-24.34,20230628,7300,49.45,20230427,14420,-24.34,20230628,7200,51.53,20221017,2.29,N,226330,500,67 억,,0,N,N,12,N,00,N
|
|
20230706,150836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10940,-360,5,-3.19,2922458360,263876,45.33,11210,11500,10800,14690,7910,11300,11075.05,0.00,0,38749,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1483,-32.85,4.70,12,1.95,-333.00,2327.00,14420,20230628,-24.13,7200,20221017,51.94,14420,-24.13,20230628,7300,49.86,20230427,14420,-24.13,20230628,7200,51.94,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230706,140837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10980,-320,5,-2.83,2486807660,224423,38.55,11210,11500,10800,14690,7910,11300,11080.81,0.00,0,37330,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1488,-32.97,4.72,12,1.66,-333.00,2327.00,14420,20230628,-23.86,7200,20221017,52.50,14420,-23.86,20230628,7300,50.41,20230427,14420,-23.86,20230628,7200,52.50,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230706,130836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10870,-430,5,-3.81,2031340410,182563,31.36,11210,11500,10870,14690,7910,11300,11126.71,0.00,0,19815,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1473,-32.64,4.67,12,1.35,-333.00,2327.00,14420,20230628,-24.62,7200,20221017,50.97,14420,-24.62,20230628,7300,48.90,20230427,14420,-24.62,20230628,7200,50.97,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230706,120822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11180,-120,5,-1.06,1186864630,105733,18.16,11210,11500,11080,14690,7910,11300,11225.05,0.00,0,6343,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1515,-33.57,4.80,12,0.78,-333.00,2327.00,14420,20230628,-22.47,7200,20221017,55.28,14420,-22.47,20230628,7300,53.15,20230427,14420,-22.47,20230628,7200,55.28,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230706,110841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11180,-120,5,-1.06,1099841860,97936,16.82,11210,11500,11080,14690,7910,11300,11230.15,0.00,0,5994,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1515,-33.57,4.80,12,0.72,-333.00,2327.00,14420,20230628,-22.47,7200,20221017,55.28,14420,-22.47,20230628,7300,53.15,20230427,14420,-22.47,20230628,7200,55.28,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230706,100836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11150,-150,5,-1.33,845051990,75118,12.90,11210,11500,11080,14690,7910,11300,11249.60,0.00,0,-183,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1511,-33.48,4.79,12,0.55,-333.00,2327.00,14420,20230628,-22.68,7200,20221017,54.86,14420,-22.68,20230628,7300,52.74,20230427,14420,-22.68,20230628,7200,54.86,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230706,090834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11410,110,2,0.97,361808480,32115,5.52,11210,11500,11080,14690,7910,11300,11265.94,0.00,0,2173,12500,11900,11550,10950,10600,11725,10775,68,3390,500,7910,10,1,13553556,1546,-34.26,4.90,12,0.24,-333.00,2327.00,14420,20230628,-20.87,7200,20221017,58.47,14420,-20.87,20230628,7300,56.30,20230427,14420,-20.87,20230628,7200,58.47,20221017,2.29,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230705,160832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,-1040,5,-8.43,6689015040,578257,99.09,12140,12150,11200,16040,8640,12340,11566.49,0.00,0,-109231,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1532,-33.93,4.86,12,4.27,-333.00,2327.00,14420,20230628,-21.64,7200,20221017,56.94,14420,-21.64,20230628,7300,54.79,20230427,14420,-21.64,20230628,7200,56.94,20221017,2.32,N,226330,500,67 억,,0,N,N,788,N,00,N
|
|
20230705,150828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11420,-920,5,-7.46,6457578350,557847,95.59,12140,12150,11200,16040,8640,12340,11574.60,0.00,0,-107636,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1548,-34.29,4.91,12,4.12,-333.00,2327.00,14420,20230628,-20.80,7200,20221017,58.61,14420,-20.80,20230628,7300,56.44,20230427,14420,-20.80,20230628,7200,58.61,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230705,140820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11470,-870,5,-7.05,5998184420,517547,88.68,12140,12150,11200,16040,8640,12340,11588.27,0.00,0,-100776,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1555,-34.44,4.93,12,3.82,-333.00,2327.00,14420,20230628,-20.46,7200,20221017,59.31,14420,-20.46,20230628,7300,57.12,20230427,14420,-20.46,20230628,7200,59.31,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230705,130822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,-1040,5,-8.43,5243921590,450692,77.23,12140,12150,11270,16040,8640,12340,11633.79,0.00,0,-105512,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1532,-33.93,4.86,12,3.33,-333.00,2327.00,14420,20230628,-21.64,7200,20221017,56.94,14420,-21.64,20230628,7300,54.79,20230427,14420,-21.64,20230628,7200,56.94,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230705,120820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11400,-940,5,-7.62,4538670930,388671,66.60,12140,12150,11300,16040,8640,12340,11675.80,0.00,0,-86582,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1545,-34.23,4.90,12,2.87,-333.00,2327.00,14420,20230628,-20.94,7200,20221017,58.33,14420,-20.94,20230628,7300,56.16,20230427,14420,-20.94,20230628,7200,58.33,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230705,110830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11700,-640,5,-5.19,3681198850,313972,53.80,12140,12150,11410,16040,8640,12340,11722.76,0.00,0,-85983,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1586,-35.14,5.03,12,2.32,-333.00,2327.00,14420,20230628,-18.86,7200,20221017,62.50,14420,-18.86,20230628,7300,60.27,20230427,14420,-18.86,20230628,7200,62.50,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230705,100823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11690,-650,5,-5.27,3298529970,281409,48.22,12140,12150,11410,16040,8640,12340,11719.40,0.00,0,-83309,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1584,-35.11,5.02,12,2.08,-333.00,2327.00,14420,20230628,-18.93,7200,20221017,62.36,14420,-18.93,20230628,7300,60.14,20230427,14420,-18.93,20230628,7200,62.36,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230705,090821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11890,-450,5,-3.65,879515740,73626,12.62,12140,12150,11830,16040,8640,12340,11940.61,0.00,0,-13142,13126,12732,12176,11782,11226,12930,11980,68,3700,500,8630,10,1,13553556,1612,-35.71,5.11,12,0.54,-333.00,2327.00,14420,20230628,-17.55,7200,20221017,65.14,14420,-17.55,20230628,7300,62.88,20230427,14420,-17.55,20230628,7200,65.14,20221017,2.32,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230704,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12340,430,2,3.61,7027353130,580379,103.83,11880,12570,11620,15480,8340,11910,12107.76,0.00,0,41993,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1669,-37.06,5.30,12,4.29,-333.00,2327.00,14420,20230628,-14.42,7200,20221017,71.39,14420,-14.42,20230628,7300,69.04,20230427,14420,-14.42,20230628,7200,71.39,20221017,2.40,N,226330,500,67 억,,0,N,N,23,N,00,N
|
|
20230704,150810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12440,530,2,4.45,6656637020,550489,98.48,11880,12570,11620,15480,8340,11910,12092.23,0.00,0,37631,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1682,-37.36,5.35,12,4.07,-333.00,2327.00,14420,20230628,-13.73,7200,20221017,72.78,14420,-13.73,20230628,7300,70.41,20230427,14420,-13.73,20230628,7200,72.78,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230704,140813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12100,190,2,1.60,4944019170,412471,73.79,11880,12400,11620,15480,8340,11910,11986.34,0.00,0,10376,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1636,-36.34,5.20,12,3.05,-333.00,2327.00,14420,20230628,-16.09,7200,20221017,68.06,14420,-16.09,20230628,7300,65.75,20230427,14420,-16.09,20230628,7200,68.06,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230704,130802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11970,60,2,0.50,4441542830,371064,66.38,11880,12400,11620,15480,8340,11910,11969.75,0.00,0,-1300,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1619,-35.95,5.14,12,2.74,-333.00,2327.00,14420,20230628,-16.99,7200,20221017,66.25,14420,-16.99,20230628,7300,63.97,20230427,14420,-16.99,20230628,7200,66.25,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230704,120812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11980,70,2,0.59,4161181950,347674,62.20,11880,12400,11620,15480,8340,11910,11968.63,0.00,0,1846,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1620,-35.98,5.15,12,2.57,-333.00,2327.00,14420,20230628,-16.92,7200,20221017,66.39,14420,-16.92,20230628,7300,64.11,20230427,14420,-16.92,20230628,7200,66.39,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230704,110806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12200,290,2,2.43,3713302420,310599,55.57,11880,12400,11620,15480,8340,11910,11955.29,0.00,0,2548,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1650,-36.64,5.24,12,2.30,-333.00,2327.00,14420,20230628,-15.40,7200,20221017,69.44,14420,-15.40,20230628,7300,67.12,20230427,14420,-15.40,20230628,7200,69.44,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230704,100803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11860,-50,5,-0.42,1897142360,159564,28.55,11880,12190,11690,15480,8340,11910,11889.54,0.00,0,-7125,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1604,-35.62,5.10,12,1.18,-333.00,2327.00,14420,20230628,-17.75,7200,20221017,64.72,14420,-17.75,20230628,7300,62.47,20230427,14420,-17.75,20230628,7200,64.72,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230704,090802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11810,-100,5,-0.84,299085640,25360,4.54,11880,11940,11690,15480,8340,11910,11793.59,0.00,0,4155,13070,12490,12090,11510,11110,12290,11310,68,3570,500,8330,10,1,13521716,1597,-35.47,5.08,12,0.19,-333.00,2327.00,14420,20230628,-18.10,7200,20221017,64.03,14420,-18.10,20230628,7300,61.78,20230427,14420,-18.10,20230628,7200,64.03,20221017,2.40,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230703,160754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11910,-650,5,-5.18,6617660540,548789,62.10,12490,12670,11690,16320,8800,12560,12058.84,0.00,0,-24108,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1610,-35.77,5.12,12,4.06,-333.00,2327.00,14420,20230628,-17.41,7200,20221017,65.42,14420,-17.41,20230628,7300,63.15,20230427,14420,-17.41,20230628,7200,65.42,20221017,2.18,N,226330,500,67 억,,0,N,N,8,N,00,N
|
|
20230703,150803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11950,-610,5,-4.86,6339776490,525557,59.47,12490,12670,11690,16320,8800,12560,12062.96,0.00,0,-19025,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1616,-35.89,5.14,12,3.89,-333.00,2327.00,14420,20230628,-17.13,7200,20221017,65.97,14420,-17.13,20230628,7300,63.70,20230427,14420,-17.13,20230628,7200,65.97,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|
|
20230703,140802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11830,-730,5,-5.81,5642346360,467086,52.85,12490,12670,11690,16320,8800,12560,12079.88,0.00,0,-9848,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1600,-35.53,5.08,12,3.45,-333.00,2327.00,14420,20230628,-17.96,7200,20221017,64.31,14420,-17.96,20230628,7300,62.05,20230427,14420,-17.96,20230628,7200,64.31,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|
|
20230703,130755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11900,-660,5,-5.25,4928899280,406637,46.01,12490,12670,11800,16320,8800,12560,12121.12,0.00,0,8863,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1609,-35.74,5.11,12,3.01,-333.00,2327.00,14420,20230628,-17.48,7200,20221017,65.28,14420,-17.48,20230628,7300,63.01,20230427,14420,-17.48,20230628,7200,65.28,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|
|
20230703,120804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11940,-620,5,-4.94,4071796060,334377,37.84,12490,12670,11850,16320,8800,12560,12177.25,0.00,0,28806,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1614,-35.86,5.13,12,2.47,-333.00,2327.00,14420,20230628,-17.20,7200,20221017,65.83,14420,-17.20,20230628,7300,63.56,20230427,14420,-17.20,20230628,7200,65.83,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|
|
20230703,110758,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12120,-440,5,-3.50,3587494740,294168,33.29,12490,12670,11850,16320,8800,12560,12195.38,0.00,0,31990,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1639,-36.40,5.21,12,2.18,-333.00,2327.00,14420,20230628,-15.95,7200,20221017,68.33,14420,-15.95,20230628,7300,66.03,20230427,14420,-15.95,20230628,7200,68.33,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|
|
20230703,100746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12070,-490,5,-3.90,2407845950,195993,22.18,12490,12670,12010,16320,8800,12560,12285.35,0.00,0,38481,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1632,-36.25,5.19,12,1.45,-333.00,2327.00,14420,20230628,-16.30,7200,20221017,67.64,14420,-16.30,20230628,7300,65.34,20230427,14420,-16.30,20230628,7200,67.64,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|
|
20230703,090755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12500,-60,5,-0.48,615833420,49306,5.58,12490,12670,12380,16320,8800,12560,12490.01,0.00,0,5562,13860,13210,12300,11650,10740,13535,11975,68,3760,500,8790,10,1,13521716,1690,-37.54,5.37,12,0.36,-333.00,2327.00,14420,20230628,-13.31,7200,20221017,73.61,14420,-13.31,20230628,7300,71.23,20230427,14420,-13.31,20230628,7200,73.61,20221017,2.18,N,226330,500,67 억,,0,N,N,27,N,00,N
|