178 lines
78 KiB
CSV
178 lines
78 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
|
|
20230831,161009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16230,760,2,4.91,118649628020,7094976,680.99,15830,17640,15630,20100,10830,15470,16723.52,0.00,0,34798,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2455,-48.74,6.97,12,46.91,-333.00,2327.00,18640,20230816,-12.93,7200,20221017,125.42,18640,-12.93,20230816,7300,122.33,20230427,18640,-12.93,20230816,7200,125.42,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,151247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16050,580,2,3.75,116166244770,6940714,666.19,15830,17640,15630,20100,10830,15470,16736.93,0.00,0,28910,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2427,-48.20,6.90,12,45.89,-333.00,2327.00,18640,20230816,-13.89,7200,20221017,122.92,18640,-13.89,20230816,7300,119.86,20230427,18640,-13.89,20230816,7200,122.92,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,141358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16850,1380,2,8.92,86767290850,5208604,499.94,15830,17410,15630,20100,10830,15470,16658.45,0.00,0,-15495,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2548,-50.60,7.24,12,34.44,-333.00,2327.00,18640,20230816,-9.60,7200,20221017,134.03,18640,-9.60,20230816,7300,130.82,20230427,18640,-9.60,20230816,7200,134.03,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,131322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17030,1560,2,10.08,57566106480,3487777,334.77,15830,17260,15630,20100,10830,15470,16505.10,0.00,0,42051,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2576,-51.14,7.32,12,23.06,-333.00,2327.00,18640,20230816,-8.64,7200,20221017,136.53,18640,-8.64,20230816,7300,133.29,20230427,18640,-8.64,20230816,7200,136.53,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,121408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15960,490,2,3.17,29609450410,1825250,175.19,15830,16800,15630,20100,10830,15470,16222.13,0.00,0,7048,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2414,-47.93,6.86,12,12.07,-333.00,2327.00,18640,20230816,-14.38,7200,20221017,121.67,18640,-14.38,20230816,7300,118.63,20230427,18640,-14.38,20230816,7200,121.67,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,111841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16000,530,2,3.43,28096838200,1730330,166.08,15830,16800,15630,20100,10830,15470,16237.85,0.00,0,16749,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2420,-48.05,6.88,12,11.44,-333.00,2327.00,18640,20230816,-14.16,7200,20221017,122.22,18640,-14.16,20230816,7300,119.18,20230427,18640,-14.16,20230816,7200,122.22,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,101456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16120,650,2,4.20,23551343220,1447008,138.89,15830,16800,15630,20100,10830,15470,16275.89,0.00,0,109811,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2438,-48.41,6.93,12,9.57,-333.00,2327.00,18640,20230816,-13.52,7200,20221017,123.89,18640,-13.52,20230816,7300,120.82,20230427,18640,-13.52,20230816,7200,123.89,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230831,091326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15840,370,2,2.39,3398950690,213732,20.51,15830,16090,15630,20100,10830,15470,15902.86,0.00,0,-10173,16316,15892,15416,14992,14516,16105,15205,76,4630,500,10820,10,1,15124341,2396,-47.57,6.81,12,1.41,-333.00,2327.00,18640,20230816,-15.02,7200,20221017,120.00,18640,-15.02,20230816,7300,116.99,20230427,18640,-15.02,20230816,7200,120.00,20221017,1.81,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230830,161013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15470,-250,5,-1.59,15764148290,1026743,96.35,14950,15840,14940,20400,11010,15720,15352.35,0.00,0,-49583,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2340,-46.46,6.65,12,6.79,-333.00,2327.00,18640,20230816,-17.01,7200,20221017,114.86,18640,-17.01,20230816,7300,111.92,20230427,18640,-17.01,20230816,7200,114.86,20221017,1.90,N,226330,500,75 억,,0,N,N,2,N,00,N
|
|
20230830,151225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15570,-150,5,-0.95,15204956190,990674,92.97,14950,15840,14940,20400,11010,15720,15347.50,0.00,0,-44882,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2355,-46.76,6.69,12,6.55,-333.00,2327.00,18640,20230816,-16.47,7200,20221017,116.25,18640,-16.47,20230816,7300,113.29,20230427,18640,-16.47,20230816,7200,116.25,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230830,141315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15590,-130,5,-0.83,13563914360,884928,83.04,14950,15840,14940,20400,11010,15720,15327.01,0.00,0,-41661,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2358,-46.82,6.70,12,5.85,-333.00,2327.00,18640,20230816,-16.36,7200,20221017,116.53,18640,-16.36,20230816,7300,113.56,20230427,18640,-16.36,20230816,7200,116.53,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230830,131305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15440,-280,5,-1.78,10174202080,668925,62.77,14950,15500,14940,20400,11010,15720,15208.59,0.00,0,-50398,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2335,-46.37,6.64,12,4.42,-333.00,2327.00,18640,20230816,-17.17,7200,20221017,114.44,18640,-17.17,20230816,7300,111.51,20230427,18640,-17.17,20230816,7200,114.44,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230830,121319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15310,-410,5,-2.61,9418981700,619613,58.15,14950,15500,14940,20400,11010,15720,15200.08,0.00,0,-46530,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2316,-45.98,6.58,12,4.10,-333.00,2327.00,18640,20230816,-17.86,7200,20221017,112.64,18640,-17.86,20230816,7300,109.73,20230427,18640,-17.86,20230816,7200,112.64,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230830,111825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15430,-290,5,-1.84,8271272290,545024,51.15,14950,15450,14940,20400,11010,15720,15174.41,0.00,0,-25423,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2334,-46.34,6.63,12,3.60,-333.00,2327.00,18640,20230816,-17.22,7200,20221017,114.31,18640,-17.22,20230816,7300,111.37,20230427,18640,-17.22,20230816,7200,114.31,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230830,101357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15340,-380,5,-2.42,6388049520,421906,39.59,14950,15450,14940,20400,11010,15720,15138.78,0.00,0,-27328,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2320,-46.07,6.59,12,2.79,-333.00,2327.00,18640,20230816,-17.70,7200,20221017,113.06,18640,-17.70,20230816,7300,110.14,20230427,18640,-17.70,20230816,7200,113.06,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230830,091258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15120,-600,5,-3.82,3766214940,249634,23.43,14950,15450,14940,20400,11010,15720,15082.96,0.00,0,-20217,16393,16056,15533,15196,14673,16225,15365,76,4680,500,11000,10,1,15124341,2287,-45.41,6.50,12,1.65,-333.00,2327.00,18640,20230816,-18.88,7200,20221017,110.00,18640,-18.88,20230816,7300,107.12,20230427,18640,-18.88,20230816,7200,110.00,20221017,1.90,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230829,161006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15720,280,2,1.81,15928214460,1024455,35.97,15590,15870,15010,20050,10810,15440,15548.04,0.00,0,-48576,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2378,-47.21,6.76,12,6.77,-333.00,2327.00,18640,20230816,-15.67,7200,20221017,118.33,18640,-15.67,20230816,7300,115.34,20230427,18640,-15.67,20230816,7200,118.33,20221017,1.96,N,226330,500,75 억,,0,N,N,125,N,00,N
|
|
20230829,151233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15690,250,2,1.62,15098085220,971583,34.11,15590,15870,15010,20050,10810,15440,15540.17,0.00,0,-54189,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2373,-47.12,6.74,12,6.42,-333.00,2327.00,18640,20230816,-15.83,7200,20221017,117.92,18640,-15.83,20230816,7300,114.93,20230427,18640,-15.83,20230816,7200,117.92,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230829,141358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15550,110,2,0.71,12824342300,826228,29.01,15590,15870,15010,20050,10810,15440,15522.03,0.00,0,-79617,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2352,-46.70,6.68,12,5.46,-333.00,2327.00,18640,20230816,-16.58,7200,20221017,115.97,18640,-16.58,20230816,7300,113.01,20230427,18640,-16.58,20230816,7200,115.97,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230829,131300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15310,-130,5,-0.84,11391531740,733006,25.74,15590,15870,15010,20050,10810,15440,15541.51,0.00,0,-67928,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2316,-45.98,6.58,12,4.85,-333.00,2327.00,18640,20230816,-17.86,7200,20221017,112.64,18640,-17.86,20230816,7300,109.73,20230427,18640,-17.86,20230816,7200,112.64,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230829,121353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15450,10,2,0.06,10508144470,675524,23.72,15590,15870,15010,20050,10810,15440,15556.37,0.00,0,-69332,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2337,-46.40,6.64,12,4.47,-333.00,2327.00,18640,20230816,-17.11,7200,20221017,114.58,18640,-17.11,20230816,7300,111.64,20230427,18640,-17.11,20230816,7200,114.58,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230829,112037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15590,150,2,0.97,9895403970,636118,22.33,15590,15870,15010,20050,10810,15440,15556.80,0.00,0,-60635,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2358,-46.82,6.70,12,4.21,-333.00,2327.00,18640,20230816,-16.36,7200,20221017,116.53,18640,-16.36,20230816,7300,113.56,20230427,18640,-16.36,20230816,7200,116.53,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230829,101452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15800,360,2,2.33,5576319540,361146,12.68,15590,15830,15010,20050,10810,15440,15440.63,0.00,0,-23897,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2390,-47.45,6.79,12,2.39,-333.00,2327.00,18640,20230816,-15.24,7200,20221017,119.44,18640,-15.24,20230816,7300,116.44,20230427,18640,-15.24,20230816,7200,119.44,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230829,090951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15200,-240,5,-1.55,1683951350,110051,3.86,15590,15610,15010,20050,10810,15440,15295.25,0.00,0,-10735,17106,16272,15446,14612,13786,16690,15030,76,4610,500,10800,10,1,15124341,2299,-45.65,6.53,12,0.73,-333.00,2327.00,18640,20230816,-18.45,7200,20221017,111.11,18640,-18.45,20230816,7300,108.22,20230427,18640,-18.45,20230816,7200,111.11,20221017,1.96,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230828,160938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15440,410,2,2.73,44147784280,2815465,92.40,15000,16280,14620,19530,10530,15030,15680.76,0.00,0,71805,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2335,-46.37,6.64,12,18.62,-333.00,2327.00,18640,20230816,-17.17,7200,20221017,114.44,18640,-17.17,20230816,7300,111.51,20230427,18640,-17.17,20230816,7200,114.44,20221017,1.92,N,226330,500,75 억,,0,N,N,34,N,00,N
|
|
20230828,150948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15380,350,2,2.33,43145602020,2750565,90.27,15000,16280,14620,19530,10530,15030,15686.16,0.00,0,60061,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2326,-46.19,6.61,12,18.19,-333.00,2327.00,18640,20230816,-17.49,7200,20221017,113.61,18640,-17.49,20230816,7300,110.68,20230427,18640,-17.49,20230816,7200,113.61,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230828,140950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15690,660,2,4.39,39588423690,2521171,82.74,15000,16280,14620,19530,10530,15030,15702.47,0.00,0,41534,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2373,-47.12,6.74,12,16.67,-333.00,2327.00,18640,20230816,-15.83,7200,20221017,117.92,18640,-15.83,20230816,7300,114.93,20230427,18640,-15.83,20230816,7200,117.92,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230828,130959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15450,420,2,2.79,13851989820,903832,29.66,15000,15900,14620,19530,10530,15030,15325.94,0.00,0,21025,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2337,-46.40,6.64,12,5.98,-333.00,2327.00,18640,20230816,-17.11,7200,20221017,114.58,18640,-17.11,20230816,7300,111.64,20230427,18640,-17.11,20230816,7200,114.58,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230828,120951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15270,240,2,1.60,7439197990,491621,16.13,15000,15540,14620,19530,10530,15030,15132.04,0.00,0,46077,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2309,-45.86,6.56,12,3.25,-333.00,2327.00,18640,20230816,-18.08,7200,20221017,112.08,18640,-18.08,20230816,7300,109.18,20230427,18640,-18.08,20230816,7200,112.08,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230828,110946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15270,240,2,1.60,6819588840,450958,14.80,15000,15540,14620,19530,10530,15030,15122.51,0.00,0,37087,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2309,-45.86,6.56,12,2.98,-333.00,2327.00,18640,20230816,-18.08,7200,20221017,112.08,18640,-18.08,20230816,7300,109.18,20230427,18640,-18.08,20230816,7200,112.08,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230828,100936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14730,-300,5,-2.00,5578520340,368660,12.10,15000,15540,14620,19530,10530,15030,15131.96,0.00,0,32621,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2228,-44.23,6.33,12,2.44,-333.00,2327.00,18640,20230816,-20.98,7200,20221017,104.58,18640,-20.98,20230816,7300,101.78,20230427,18640,-20.98,20230816,7200,104.58,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230828,090949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15340,310,2,2.06,1831271050,119509,3.92,15000,15540,15000,19530,10530,15030,15324.00,0.00,0,-5215,18183,16606,15723,14146,13263,16165,13705,76,4500,500,10520,10,1,15124341,2320,-46.07,6.59,12,0.79,-333.00,2327.00,18640,20230816,-17.70,7200,20221017,113.06,18640,-17.70,20230816,7300,110.14,20230427,18640,-17.70,20230816,7200,113.06,20221017,1.92,N,226330,500,75 억,,0,N,N,0,N,00,N
|
|
20230825,160942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15030,-570,5,-3.65,48840304380,3036234,72.34,16340,17300,14840,20250,10920,15600,16089.46,0.00,0,-3356,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2273,-45.14,6.46,12,20.08,-333.00,2327.00,18640,20230816,-19.37,7200,20221017,108.75,18640,-19.37,20230816,7300,105.89,20230427,18640,-19.37,20230816,7200,108.75,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,150949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14960,-640,5,-4.10,47828167160,2968689,70.73,16340,17300,14840,20250,10920,15600,16113.38,0.00,0,-18925,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2263,-44.92,6.43,12,19.63,-333.00,2327.00,18640,20230816,-19.74,7200,20221017,107.78,18640,-19.74,20230816,7300,104.93,20230427,18640,-19.74,20230816,7200,107.78,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,140947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15250,-350,5,-2.24,44693572130,2760175,65.76,16340,17300,15120,20250,10920,15600,16195.42,0.00,0,-51848,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2306,-45.80,6.55,12,18.25,-333.00,2327.00,18640,20230816,-18.19,7200,20221017,111.81,18640,-18.19,20230816,7300,108.90,20230427,18640,-18.19,20230816,7200,111.81,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,130942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15590,-10,5,-0.06,42897126810,2643015,62.97,16340,17300,15310,20250,10920,15600,16233.85,0.00,0,-52236,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2358,-46.82,6.70,12,17.48,-333.00,2327.00,18640,20230816,-16.36,7200,20221017,116.53,18640,-16.36,20230816,7300,113.56,20230427,18640,-16.36,20230816,7200,116.53,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,120944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15430,-170,5,-1.09,41920125800,2580111,61.47,16340,17300,15310,20250,10920,15600,16251.07,0.00,0,-53489,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2334,-46.34,6.63,12,17.06,-333.00,2327.00,18640,20230816,-17.22,7200,20221017,114.31,18640,-17.22,20230816,7300,111.37,20230427,18640,-17.22,20230816,7200,114.31,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,110943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15480,-120,5,-0.77,40156577840,2465545,58.74,16340,17300,15410,20250,10920,15600,16291.16,0.00,0,-42824,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2341,-46.49,6.65,12,16.30,-333.00,2327.00,18640,20230816,-16.95,7200,20221017,115.00,18640,-16.95,20230816,7300,112.05,20230427,18640,-16.95,20230816,7200,115.00,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,100948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15720,120,2,0.77,36358882470,2221864,52.94,16340,17300,15480,20250,10920,15600,16369.15,0.00,0,-54952,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2378,-47.21,6.76,12,14.69,-333.00,2327.00,18640,20230816,-15.67,7200,20221017,118.33,18640,-15.67,20230816,7300,115.34,20230427,18640,-15.67,20230816,7200,118.33,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230825,090940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16320,720,2,4.62,22897738750,1375428,32.77,16340,17300,16030,20250,10920,15600,16658.87,0.00,0,-37428,17333,16466,15033,14166,12733,16900,14600,76,4650,500,10920,10,1,15124341,2468,-49.01,7.01,12,9.09,-333.00,2327.00,18640,20230816,-12.45,7200,20221017,126.67,18640,-12.45,20230816,7300,123.56,20230427,18640,-12.45,20230816,7200,126.67,20221017,1.81,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230824,160935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15600,2100,2,15.56,62690976200,4153959,356.19,13970,15900,13600,17550,9450,13500,15090.47,0.00,0,-30783,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2359,-46.85,6.70,12,27.47,-333.00,2327.00,18640,20230816,-16.31,7200,20221017,116.67,18640,-16.31,20230816,7300,113.70,20230427,18640,-16.31,20230816,7200,116.67,20221017,1.91,N,226330,500,75 억,,0,N,N,81,N,00,N
|
|
20230824,150935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15400,1900,2,14.07,58976683050,3914877,335.69,13970,15900,13600,17550,9450,13500,15064.81,0.00,0,-29683,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2329,-46.25,6.62,12,25.88,-333.00,2327.00,18640,20230816,-17.38,7200,20221017,113.89,18640,-17.38,20230816,7300,110.96,20230427,18640,-17.38,20230816,7200,113.89,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230824,140936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15320,1820,2,13.48,28934838850,1976279,169.46,13970,15440,13600,17550,9450,13500,14641.14,0.00,0,69365,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2317,-46.01,6.58,12,13.07,-333.00,2327.00,18640,20230816,-17.81,7200,20221017,112.78,18640,-17.81,20230816,7300,109.86,20230427,18640,-17.81,20230816,7200,112.78,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230824,130939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14510,1010,2,7.48,16904505370,1177802,100.99,13970,14750,13600,17550,9450,13500,14352.67,0.00,0,134027,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2195,-43.57,6.24,12,7.79,-333.00,2327.00,18640,20230816,-22.16,7200,20221017,101.53,18640,-22.16,20230816,7300,98.77,20230427,18640,-22.16,20230816,7200,101.53,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230824,120942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14360,860,2,6.37,15979559630,1113590,95.49,13970,14750,13600,17550,9450,13500,14349.68,0.00,0,135060,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2172,-43.12,6.17,12,7.36,-333.00,2327.00,18640,20230816,-22.96,7200,20221017,99.44,18640,-22.96,20230816,7300,96.71,20230427,18640,-22.96,20230816,7200,99.44,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230824,110938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14470,970,2,7.19,14224463320,993017,85.15,13970,14750,13600,17550,9450,13500,14324.59,0.00,0,141301,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2188,-43.45,6.22,12,6.57,-333.00,2327.00,18640,20230816,-22.37,7200,20221017,100.97,18640,-22.37,20230816,7300,98.22,20230427,18640,-22.37,20230816,7200,100.97,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230824,100934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14410,910,2,6.74,11245509490,787903,67.56,13970,14750,13600,17550,9450,13500,14272.83,0.00,0,112683,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2179,-43.27,6.19,12,5.21,-333.00,2327.00,18640,20230816,-22.69,7200,20221017,100.14,18640,-22.69,20230816,7300,97.40,20230427,18640,-22.69,20230816,7200,100.14,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230824,090937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13800,300,2,2.22,984729740,71124,6.10,13970,14050,13600,17550,9450,13500,13845.84,0.00,0,-12193,14886,14192,13806,13112,12726,14540,13460,76,4050,500,9450,10,1,15124341,2087,-41.44,5.93,12,0.47,-333.00,2327.00,18640,20230816,-25.97,7200,20221017,91.67,18640,-25.97,20230816,7300,89.04,20230427,18640,-25.97,20230816,7200,91.67,20221017,1.91,N,226330,500,75 억,,0,N,N,572,N,00,N
|
|
20230823,160933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13500,-100,5,-0.74,16005067260,1137814,87.94,13430,14500,13420,17680,9520,13600,14068.33,0.00,0,-35824,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2015,-40.54,5.80,12,7.62,-333.00,2327.00,18640,20230816,-27.58,7200,20221017,87.50,18640,-27.58,20230816,7300,84.93,20230427,18640,-27.58,20230816,7200,87.50,20221017,1.86,N,226330,500,74 억,,0,N,N,572,N,00,N
|
|
20230823,150931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13600,0,3,0.00,15291250030,1084955,83.86,13430,14500,13420,17680,9520,13600,14094.70,0.00,0,-36294,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2029,-40.84,5.84,12,7.27,-333.00,2327.00,18640,20230816,-27.04,7200,20221017,88.89,18640,-27.04,20230816,7300,86.30,20230427,18640,-27.04,20230816,7200,88.89,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230823,140940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13740,140,2,1.03,13787631430,975414,75.39,13430,14500,13420,17680,9520,13600,14136.12,0.00,0,-10444,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2050,-41.26,5.90,12,6.54,-333.00,2327.00,18640,20230816,-26.29,7200,20221017,90.83,18640,-26.29,20230816,7300,88.22,20230427,18640,-26.29,20230816,7200,90.83,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230823,130930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13850,250,2,1.84,12953829900,914936,70.72,13430,14500,13420,17680,9520,13600,14159.25,0.00,0,-7490,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2067,-41.59,5.95,12,6.13,-333.00,2327.00,18640,20230816,-25.70,7200,20221017,92.36,18640,-25.70,20230816,7300,89.73,20230427,18640,-25.70,20230816,7200,92.36,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230823,120937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14140,540,2,3.97,12177307710,859375,66.42,13430,14500,13420,17680,9520,13600,14171.12,0.00,0,8399,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2110,-42.46,6.08,12,5.76,-333.00,2327.00,18640,20230816,-24.14,7200,20221017,96.39,18640,-24.14,20230816,7300,93.70,20230427,18640,-24.14,20230816,7200,96.39,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230823,110932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13980,380,2,2.79,10283019240,724569,56.00,13430,14500,13420,17680,9520,13600,14193.35,0.00,0,21982,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2086,-41.98,6.01,12,4.86,-333.00,2327.00,18640,20230816,-25.00,7200,20221017,94.17,18640,-25.00,20230816,7300,91.51,20230427,18640,-25.00,20230816,7200,94.17,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230823,100933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14410,810,2,5.96,7861261370,553963,42.82,13430,14500,13420,17680,9520,13600,14192.82,0.00,0,38041,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2150,-43.27,6.19,12,3.71,-333.00,2327.00,18640,20230816,-22.69,7200,20221017,100.14,18640,-22.69,20230816,7300,97.40,20230427,18640,-22.69,20230816,7200,100.14,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230823,090940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14360,760,2,5.59,3424554960,242666,18.76,13430,14500,13420,17680,9520,13600,14115.94,0.00,0,3474,14480,14040,13500,13060,12520,13770,12790,75,4080,500,9520,10,1,14922686,2143,-43.12,6.17,12,1.63,-333.00,2327.00,18640,20230816,-22.96,7200,20221017,99.44,18640,-22.96,20230816,7300,96.71,20230427,18640,-22.96,20230816,7200,99.44,20221017,1.86,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230822,160928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13600,-150,5,-1.09,17099481900,1279744,84.90,13710,13940,12960,17870,9630,13750,13361.07,0.00,0,48794,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,2029,-40.84,5.84,12,8.58,-333.00,2327.00,18640,20230816,-27.04,7200,20221017,88.89,18640,-27.04,20230816,7300,86.30,20230427,18640,-27.04,20230816,7200,88.89,20221017,1.81,N,226330,500,74 억,,0,N,N,27,N,00,N
|
|
20230822,150928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13450,-300,5,-2.18,16426957210,1230075,81.61,13710,13940,12960,17870,9630,13750,13354.11,0.00,0,46704,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,2007,-40.39,5.78,12,8.24,-333.00,2327.00,18640,20230816,-27.84,7200,20221017,86.81,18640,-27.84,20230816,7300,84.25,20230427,18640,-27.84,20230816,7200,86.81,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230822,140928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13280,-470,5,-3.42,15003481710,1123811,74.56,13710,13940,12960,17870,9630,13750,13350.17,0.00,0,36642,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,1982,-39.88,5.71,12,7.53,-333.00,2327.00,18640,20230816,-28.76,7200,20221017,84.44,18640,-28.76,20230816,7300,81.92,20230427,18640,-28.76,20230816,7200,84.44,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230822,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13340,-410,5,-2.98,12486128810,932528,61.87,13710,13940,12970,17870,9630,13750,13389.15,0.00,0,7439,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,1991,-40.06,5.73,12,6.25,-333.00,2327.00,18640,20230816,-28.43,7200,20221017,85.28,18640,-28.43,20230816,7300,82.74,20230427,18640,-28.43,20230816,7200,85.28,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230822,120914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13210,-540,5,-3.93,11257927700,840478,55.76,13710,13940,12970,17870,9630,13750,13394.24,0.00,0,4683,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,1971,-39.67,5.68,12,5.63,-333.00,2327.00,18640,20230816,-29.13,7200,20221017,83.47,18640,-29.13,20230816,7300,80.96,20230427,18640,-29.13,20230816,7200,83.47,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230822,110927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13190,-560,5,-4.07,10362947410,772597,51.26,13710,13940,12970,17870,9630,13750,13412.69,0.00,0,2915,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,1968,-39.61,5.67,12,5.18,-333.00,2327.00,18640,20230816,-29.24,7200,20221017,83.19,18640,-29.24,20230816,7300,80.68,20230427,18640,-29.24,20230816,7200,83.19,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230822,100923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13220,-530,5,-3.85,7382773950,545982,36.22,13710,13940,13220,17870,9630,13750,13521.58,0.00,0,12244,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,1973,-39.70,5.68,12,3.66,-333.00,2327.00,18640,20230816,-29.08,7200,20221017,83.61,18640,-29.08,20230816,7300,81.10,20230427,18640,-29.08,20230816,7200,83.61,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230822,090924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13470,-280,5,-2.04,1615362730,119691,7.94,13710,13710,13370,17870,9630,13750,13493.92,0.00,0,5122,16263,15006,14373,13116,12483,14690,12800,75,4120,500,9620,10,1,14922686,2010,-40.45,5.79,12,0.80,-333.00,2327.00,18640,20230816,-27.74,7200,20221017,87.08,18640,-27.74,20230816,7300,84.52,20230427,18640,-27.74,20230816,7200,87.08,20221017,1.81,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230821,160922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13750,-1820,5,-11.69,21603791660,1478839,109.87,15290,15630,13740,20200,10900,15570,14614.33,0.00,0,67350,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2052,-41.29,5.91,12,9.91,-333.00,2327.00,18640,20230816,-26.23,7200,20221017,90.97,18640,-26.23,20230816,7300,88.36,20230427,18640,-26.23,20230816,7200,90.97,20221017,1.64,N,226330,500,74 억,,0,N,N,6,N,00,N
|
|
20230821,150928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14090,-1480,5,-9.51,18529426900,1256535,93.36,15290,15630,14050,20200,10900,15570,14746.45,0.00,0,28730,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2103,-42.31,6.06,12,8.42,-333.00,2327.00,18640,20230816,-24.41,7200,20221017,95.69,18640,-24.41,20230816,7300,93.01,20230427,18640,-24.41,20230816,7200,95.69,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230821,140924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14610,-960,5,-6.17,14247638620,956880,71.09,15290,15630,14530,20200,10900,15570,14889.68,0.00,0,29602,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2180,-43.87,6.28,12,6.41,-333.00,2327.00,18640,20230816,-21.62,7200,20221017,102.92,18640,-21.62,20230816,7300,100.14,20230427,18640,-21.62,20230816,7200,102.92,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230821,130934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14680,-890,5,-5.72,13116467480,879542,65.35,15290,15630,14530,20200,10900,15570,14912.84,0.00,0,41192,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2191,-44.08,6.31,12,5.89,-333.00,2327.00,18640,20230816,-21.24,7200,20221017,103.89,18640,-21.24,20230816,7300,101.10,20230427,18640,-21.24,20230816,7200,103.89,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230821,120931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14620,-950,5,-6.10,12291124390,823267,61.17,15290,15630,14530,20200,10900,15570,14929.69,0.00,0,50644,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2182,-43.90,6.28,12,5.52,-333.00,2327.00,18640,20230816,-21.57,7200,20221017,103.06,18640,-21.57,20230816,7300,100.27,20230427,18640,-21.57,20230816,7200,103.06,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230821,110923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14810,-760,5,-4.88,10089828010,672667,49.98,15290,15630,14600,20200,10900,15570,14999.74,0.00,0,56675,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2210,-44.47,6.36,12,4.51,-333.00,2327.00,18640,20230816,-20.55,7200,20221017,105.69,18640,-20.55,20230816,7300,102.88,20230427,18640,-20.55,20230816,7200,105.69,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230821,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15190,-380,5,-2.44,6763060130,448216,33.30,15290,15630,14710,20200,10900,15570,15088.84,0.00,0,71671,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2267,-45.62,6.53,12,3.00,-333.00,2327.00,18640,20230816,-18.51,7200,20221017,110.97,18640,-18.51,20230816,7300,108.08,20230427,18640,-18.51,20230816,7200,110.97,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230821,090931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15300,-270,5,-1.73,943254770,61249,4.55,15290,15630,15280,20200,10900,15570,15400.33,0.00,0,1174,17276,16422,15976,15122,14676,16200,14900,75,4630,500,10890,10,1,14922686,2283,-45.95,6.57,12,0.41,-333.00,2327.00,18640,20230816,-17.92,7200,20221017,112.50,18640,-17.92,20230816,7300,109.59,20230427,18640,-17.92,20230816,7200,112.50,20221017,1.64,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230818,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15570,-430,5,-2.69,21308606990,1320065,24.41,15620,16830,15530,20800,11200,16000,16142.43,0.00,0,-10057,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2323,-46.76,6.69,12,8.85,-333.00,2327.00,18640,20230816,-16.47,7200,20221017,116.25,18640,-16.47,20230816,7300,113.29,20230427,18640,-16.47,20230816,7200,116.25,20221017,2.22,N,226330,500,74 억,,0,N,N,290,N,00,N
|
|
20230818,150915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15600,-400,5,-2.50,20685021110,1280032,23.67,15620,16830,15560,20800,11200,16000,16159.77,0.00,0,-10905,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2328,-46.85,6.70,12,8.58,-333.00,2327.00,18640,20230816,-16.31,7200,20221017,116.67,18640,-16.31,20230816,7300,113.70,20230427,18640,-16.31,20230816,7200,116.67,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230818,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15890,-110,5,-0.69,18680892630,1152633,21.31,15620,16830,15560,20800,11200,16000,16207.15,0.00,0,2445,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2371,-47.72,6.83,12,7.72,-333.00,2327.00,18640,20230816,-14.75,7200,20221017,120.69,18640,-14.75,20230816,7300,117.67,20230427,18640,-14.75,20230816,7200,120.69,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230818,130915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16290,290,2,1.81,17295325900,1066136,19.71,15620,16830,15560,20800,11200,16000,16222.44,0.00,0,13336,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2431,-48.92,7.00,12,7.14,-333.00,2327.00,18640,20230816,-12.61,7200,20221017,126.25,18640,-12.61,20230816,7300,123.15,20230427,18640,-12.61,20230816,7200,126.25,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230818,120926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16220,220,2,1.38,15885096340,979657,18.11,15620,16830,15560,20800,11200,16000,16214.96,0.00,0,3192,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2420,-48.71,6.97,12,6.56,-333.00,2327.00,18640,20230816,-12.98,7200,20221017,125.28,18640,-12.98,20230816,7300,122.19,20230427,18640,-12.98,20230816,7200,125.28,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230818,110917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15730,-270,5,-1.69,13693939630,843756,15.60,15620,16830,15560,20800,11200,16000,16229.75,0.00,0,3878,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2347,-47.24,6.76,12,5.65,-333.00,2327.00,18640,20230816,-15.61,7200,20221017,118.47,18640,-15.61,20230816,7300,115.48,20230427,18640,-15.61,20230816,7200,118.47,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230818,100922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15880,-120,5,-0.75,11034590190,677300,12.52,15620,16830,15560,20800,11200,16000,16292.04,0.00,0,2859,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2370,-47.69,6.82,12,4.54,-333.00,2327.00,18640,20230816,-14.81,7200,20221017,120.56,18640,-14.81,20230816,7300,117.53,20230427,18640,-14.81,20230816,7200,120.56,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230818,090927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16540,540,2,3.38,2490562400,153973,2.85,15620,16700,15590,20800,11200,16000,16175.35,0.00,0,7870,19360,17680,16790,15110,14220,17235,14665,75,4800,500,11200,10,1,14922686,2468,-49.67,7.11,12,1.03,-333.00,2327.00,18640,20230816,-11.27,7200,20221017,129.72,18640,-11.27,20230816,7300,126.58,20230427,18640,-11.27,20230816,7200,129.72,20221017,2.22,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230817,160922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16000,-1030,5,-6.05,93337802630,5387291,63.08,16600,18470,15900,22100,11930,17030,17326.33,0.00,0,-14393,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2372,-48.05,6.88,12,36.33,-333.00,2327.00,18640,20230816,-14.16,7200,20221017,122.22,18640,-14.16,20230816,7300,119.18,20230427,18640,-14.16,20230816,7200,122.22,20221017,1.99,N,226330,500,74 억,,0,N,N,252,N,00,N
|
|
20230817,150928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15940,-1090,5,-6.40,91761882840,5288584,61.92,16600,18470,15940,22100,11930,17030,17351.04,0.00,0,-20939,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2363,-47.87,6.85,12,35.67,-333.00,2327.00,18640,20230816,-14.48,7200,20221017,121.39,18640,-14.48,20230816,7300,118.36,20230427,18640,-14.48,20230816,7200,121.39,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230817,140920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16490,-540,5,-3.17,88604030530,5093357,59.64,16600,18470,16110,22100,11930,17030,17396.12,0.00,0,-19572,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2445,-49.52,7.09,12,34.35,-333.00,2327.00,18640,20230816,-11.53,7200,20221017,129.03,18640,-11.53,20230816,7300,125.89,20230427,18640,-11.53,20230816,7200,129.03,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230817,130917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16270,-760,5,-4.46,86926305190,4990587,58.43,16600,18470,16110,22100,11930,17030,17418.18,0.00,0,-22804,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2412,-48.86,6.99,12,33.66,-333.00,2327.00,18640,20230816,-12.71,7200,20221017,125.97,18640,-12.71,20230816,7300,122.88,20230427,18640,-12.71,20230816,7200,125.97,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230817,120920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16230,-800,5,-4.70,85420686200,4898149,57.35,16600,18470,16110,22100,11930,17030,17439.52,0.00,0,-23623,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2406,-48.74,6.97,12,33.03,-333.00,2327.00,18640,20230816,-12.93,7200,20221017,125.42,18640,-12.93,20230816,7300,122.33,20230427,18640,-12.93,20230816,7200,125.42,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230817,110921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16170,-860,5,-5.05,83122158980,4757558,55.70,16600,18470,16110,22100,11930,17030,17471.76,0.00,0,-17198,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2398,-48.56,6.95,12,32.09,-333.00,2327.00,18640,20230816,-13.25,7200,20221017,124.58,18640,-13.25,20230816,7300,121.51,20230427,18640,-13.25,20230816,7200,124.58,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230817,100916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17500,470,2,2.76,70092502290,3976520,46.56,16600,18470,16110,22100,11930,17030,17626.85,0.00,0,-39197,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2595,-52.55,7.52,12,26.82,-333.00,2327.00,18640,20230816,-6.12,7200,20221017,143.06,18640,-6.12,20230816,7300,139.73,20230427,18640,-6.12,20230816,7200,143.06,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230817,090914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16200,-830,5,-4.87,5094098240,309740,3.63,16600,16630,16150,22100,11930,17030,16443.17,0.00,0,6641,20890,18960,16710,14780,12530,19925,15745,74,5085,500,11920,10,1,14827166,2402,-48.65,6.96,12,2.09,-333.00,2327.00,18640,20230816,-13.09,7200,20221017,125.00,18640,-13.09,20230816,7300,121.92,20230427,18640,-13.09,20230816,7200,125.00,20221017,1.99,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230816,160920,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,17030,2120,2,14.22,146101047320,8443346,856.44,14600,18640,14460,19380,10440,14910,17303.91,0.00,0,41091,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2525,-51.14,7.32,12,56.95,-333.00,2327.00,18640,20230816,-8.64,7200,20221017,136.53,18640,-8.64,20230816,7300,133.29,20230427,18640,-8.64,20230816,7200,136.53,20221017,2.01,N,226330,500,74 억,,0,N,N,385,N,00,N
|
|
20230816,150922,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16920,2010,2,13.48,140069166350,8088334,820.43,14600,18640,14460,19380,10440,14910,17317.43,0.00,0,17333,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2509,-50.81,7.27,12,54.55,-333.00,2327.00,18640,20230816,-9.23,7200,20221017,135.00,18640,-9.23,20230816,7300,131.78,20230427,18640,-9.23,20230816,7200,135.00,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230816,140921,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,17680,2770,2,18.58,92127548810,5342916,541.95,14600,18640,14460,19380,10440,14910,17242.94,0.00,0,11812,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2621,-53.09,7.60,12,36.03,-333.00,2327.00,18640,20230816,-5.15,7200,20221017,145.56,18640,-5.15,20230816,7300,142.19,20230427,18640,-5.15,20230816,7200,145.56,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230816,130917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15030,120,2,0.80,7880451340,527316,53.49,14600,15310,14460,19380,10440,14910,14944.46,0.00,0,15061,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2229,-45.14,6.46,12,3.56,-333.00,2327.00,17170,20230810,-12.46,7200,20221017,108.75,17170,-12.46,20230810,7300,105.89,20230427,17170,-12.46,20230810,7200,108.75,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230816,120930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14770,-140,5,-0.94,5741568260,385858,39.14,14600,15210,14460,19380,10440,14910,14880.00,0.00,0,7366,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2190,-44.35,6.35,12,2.60,-333.00,2327.00,17170,20230810,-13.98,7200,20221017,105.14,17170,-13.98,20230810,7300,102.33,20230427,17170,-13.98,20230810,7200,105.14,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230816,110926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15000,90,2,0.60,4935480960,331357,33.61,14600,15210,14460,19380,10440,14910,14894.75,0.00,0,10394,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2224,-45.05,6.45,12,2.23,-333.00,2327.00,17170,20230810,-12.64,7200,20221017,108.33,17170,-12.64,20230810,7300,105.48,20230427,17170,-12.64,20230810,7200,108.33,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230816,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15020,110,2,0.74,4157266260,279155,28.32,14600,15210,14460,19380,10440,14910,14892.32,0.00,0,6050,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2227,-45.11,6.45,12,1.88,-333.00,2327.00,17170,20230810,-12.52,7200,20221017,108.61,17170,-12.52,20230810,7300,105.75,20230427,17170,-12.52,20230810,7200,108.61,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230816,090917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14600,-310,5,-2.08,1102277500,75559,7.66,14600,14830,14460,19380,10440,14910,14588.29,0.00,0,11716,16396,15652,15176,14432,13956,15415,14195,74,4470,500,10430,10,1,14827166,2165,-43.84,6.27,12,0.51,-333.00,2327.00,17170,20230810,-14.97,7200,20221017,102.78,17170,-14.97,20230810,7300,100.00,20230427,17170,-14.97,20230810,7200,102.78,20221017,2.01,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230814,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14910,-1250,5,-7.74,14587294960,964664,66.51,15920,15920,14700,21000,11320,16160,15121.51,0.00,0,-94820,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2211,-44.77,6.41,12,6.51,-333.00,2327.00,17170,20230810,-13.16,7200,20221017,107.08,17170,-13.16,20230810,7300,104.25,20230427,17170,-13.16,20230810,7200,107.08,20221017,1.86,N,226330,500,74 억,,0,N,N,1099,N,00,N
|
|
20230814,150906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14740,-1420,5,-8.79,13622185480,899486,62.02,15920,15920,14700,21000,11320,16160,15143.96,0.00,0,-95983,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2186,-44.26,6.33,12,6.07,-333.00,2327.00,17170,20230810,-14.15,7200,20221017,104.72,17170,-14.15,20230810,7300,101.92,20230427,17170,-14.15,20230810,7200,104.72,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230814,140909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15050,-1110,5,-6.87,11115901390,731037,50.40,15920,15920,14900,21000,11320,16160,15205.14,0.00,0,-92896,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2231,-45.20,6.47,12,4.93,-333.00,2327.00,17170,20230810,-12.35,7200,20221017,109.03,17170,-12.35,20230810,7300,106.16,20230427,17170,-12.35,20230810,7200,109.03,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230814,130859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15340,-820,5,-5.07,10104435430,664292,45.80,15920,15920,14900,21000,11320,16160,15210.26,0.00,0,-80457,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2274,-46.07,6.59,12,4.48,-333.00,2327.00,17170,20230810,-10.66,7200,20221017,113.06,17170,-10.66,20230810,7300,110.14,20230427,17170,-10.66,20230810,7200,113.06,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230814,120906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15120,-1040,5,-6.44,9605673530,631450,43.54,15920,15920,14900,21000,11320,16160,15211.48,0.00,0,-80897,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2242,-45.41,6.50,12,4.26,-333.00,2327.00,17170,20230810,-11.94,7200,20221017,110.00,17170,-11.94,20230810,7300,107.12,20230427,17170,-11.94,20230810,7200,110.00,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230814,110900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15180,-980,5,-6.06,8498692620,558144,38.48,15920,15920,14900,21000,11320,16160,15226.03,0.00,0,-56145,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2251,-45.59,6.52,12,3.76,-333.00,2327.00,17170,20230810,-11.59,7200,20221017,110.83,17170,-11.59,20230810,7300,107.95,20230427,17170,-11.59,20230810,7200,110.83,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230814,100902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15110,-1050,5,-6.50,7229150280,474569,32.72,15920,15920,14900,21000,11320,16160,15232.30,0.00,0,-44509,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2240,-45.38,6.49,12,3.20,-333.00,2327.00,17170,20230810,-12.00,7200,20221017,109.86,17170,-12.00,20230810,7300,106.99,20230427,17170,-12.00,20230810,7200,109.86,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230814,090900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15340,-820,5,-5.07,1971920530,126940,8.75,15920,15920,15330,21000,11320,16160,15532.28,0.00,0,-19062,17206,16682,15916,15392,14626,16945,15655,74,4840,500,11310,10,1,14827166,2274,-46.07,6.59,12,0.86,-333.00,2327.00,17170,20230810,-10.66,7200,20221017,113.06,17170,-10.66,20230810,7300,110.14,20230427,17170,-10.66,20230810,7200,113.06,20221017,1.86,N,226330,500,74 억,,0,N,N,1756,N,00,N
|
|
20230811,160900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16160,140,2,0.87,22803811650,1432187,55.36,15760,16440,15150,20800,11220,16020,15921.84,0.00,0,-47444,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2384,-48.53,6.94,12,9.71,-333.00,2327.00,17170,20230810,-5.88,7200,20221017,124.44,17170,-5.88,20230810,7300,121.37,20230427,17170,-5.88,20230810,7200,124.44,20221017,1.96,N,226330,500,73 억,,0,N,N,1756,N,00,N
|
|
20230811,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16040,20,2,0.12,21807163840,1370356,52.97,15760,16440,15150,20800,11220,16020,15913.39,0.00,0,-49208,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2366,-48.17,6.89,12,9.29,-333.00,2327.00,17170,20230810,-6.58,7200,20221017,122.78,17170,-6.58,20230810,7300,119.73,20230427,17170,-6.58,20230810,7200,122.78,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230811,140854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15960,-60,5,-0.37,17755263170,1120549,43.31,15760,16440,15150,20800,11220,16020,15844.93,0.00,0,-78489,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2355,-47.93,6.86,12,7.60,-333.00,2327.00,17170,20230810,-7.05,7200,20221017,121.67,17170,-7.05,20230810,7300,118.63,20230427,17170,-7.05,20230810,7200,121.67,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230811,130853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16020,0,3,0.00,16341571890,1031663,39.88,15760,16440,15150,20800,11220,16020,15839.78,0.00,0,-86313,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2363,-48.11,6.88,12,6.99,-333.00,2327.00,17170,20230810,-6.70,7200,20221017,122.50,17170,-6.70,20230810,7300,119.45,20230427,17170,-6.70,20230810,7200,122.50,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230811,120845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16100,80,2,0.50,14807164500,936244,36.19,15760,16440,15150,20800,11220,16020,15815.19,0.00,0,-73863,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2375,-48.35,6.92,12,6.35,-333.00,2327.00,17170,20230810,-6.23,7200,20221017,123.61,17170,-6.23,20230810,7300,120.55,20230427,17170,-6.23,20230810,7200,123.61,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230811,110846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16330,310,2,1.94,12375511280,785220,30.35,15760,16440,15150,20800,11220,16020,15760.10,0.00,0,-58421,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2409,-49.04,7.02,12,5.32,-333.00,2327.00,17170,20230810,-4.89,7200,20221017,126.81,17170,-4.89,20230810,7300,123.70,20230427,17170,-4.89,20230810,7200,126.81,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230811,100841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15680,-340,5,-2.12,6926160560,445847,17.23,15760,15950,15150,20800,11220,16020,15533.30,0.00,0,-39287,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2313,-47.09,6.74,12,3.02,-333.00,2327.00,17170,20230810,-8.68,7200,20221017,117.78,17170,-8.68,20230810,7300,114.79,20230427,17170,-8.68,20230810,7200,117.78,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230811,090853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15460,-560,5,-3.50,2964705080,192422,7.44,15760,15780,15150,20800,11220,16020,15402.80,0.00,0,-14968,17833,16926,16263,15356,14693,16595,15025,74,4790,500,11210,10,1,14752872,2281,-46.43,6.64,12,1.30,-333.00,2327.00,17170,20230810,-9.96,7200,20221017,114.72,17170,-9.96,20230810,7300,111.78,20230427,17170,-9.96,20230810,7200,114.72,20221017,1.96,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230810,160843,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16020,-620,5,-3.73,41501492830,2548143,29.14,16250,17170,15600,21600,11650,16640,16286.20,0.00,0,76476,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2363,-48.11,6.88,12,17.27,-333.00,2327.00,17170,20230810,-6.70,7200,20221017,122.50,17170,-6.70,20230810,7300,119.45,20230427,17170,-6.70,20230810,7200,122.50,20221017,1.92,N,226330,500,73 억,,0,N,N,3,N,00,N
|
|
20230810,150841,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16070,-570,5,-3.43,40332571340,2475259,28.30,16250,17170,15600,21600,11650,16640,16292.84,0.00,0,75513,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2371,-48.26,6.91,12,16.78,-333.00,2327.00,17170,20230810,-6.41,7200,20221017,123.19,17170,-6.41,20230810,7300,120.14,20230427,17170,-6.41,20230810,7200,123.19,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230810,140841,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16270,-370,5,-2.22,38251871660,2346430,26.83,16250,17170,15600,21600,11650,16640,16300.67,0.00,0,86543,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2400,-48.86,6.99,12,15.90,-333.00,2327.00,17170,20230810,-5.24,7200,20221017,125.97,17170,-5.24,20230810,7300,122.88,20230427,17170,-5.24,20230810,7200,125.97,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230810,130834,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16070,-570,5,-3.43,35608973240,2184355,24.98,16250,17170,15600,21600,11650,16640,16300.22,0.00,0,91126,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2371,-48.26,6.91,12,14.81,-333.00,2327.00,17170,20230810,-6.41,7200,20221017,123.19,17170,-6.41,20230810,7300,120.14,20230427,17170,-6.41,20230810,7200,123.19,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230810,120850,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16130,-510,5,-3.06,34376716050,2107895,24.10,16250,17170,15600,21600,11650,16640,16306.93,0.00,0,85704,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2380,-48.44,6.93,12,14.29,-333.00,2327.00,17170,20230810,-6.06,7200,20221017,124.03,17170,-6.06,20230810,7300,120.96,20230427,17170,-6.06,20230810,7200,124.03,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230810,110851,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16040,-600,5,-3.61,32056440560,1965059,22.47,16250,17170,15600,21600,11650,16640,16311.50,0.00,0,69113,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2366,-48.17,6.89,12,13.32,-333.00,2327.00,17170,20230810,-6.58,7200,20221017,122.78,17170,-6.58,20230810,7300,119.73,20230427,17170,-6.58,20230810,7200,122.78,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230810,100845,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,16310,-330,5,-1.98,26532294520,1625314,18.58,16250,17170,15600,21600,11650,16640,16322.40,0.00,0,53662,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2406,-48.98,7.01,12,11.02,-333.00,2327.00,17170,20230810,-5.01,7200,20221017,126.53,17170,-5.01,20230810,7300,123.42,20230427,17170,-5.01,20230810,7200,126.53,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230810,090854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17000,360,2,2.16,8779181200,529958,6.06,16250,17000,16110,21600,11650,16640,16564.34,0.00,0,35572,18953,17796,15913,14756,12873,18375,15335,74,4975,500,11640,10,1,14752872,2508,-51.05,7.31,12,3.59,-333.00,2327.00,17080,20230807,-0.47,7200,20221017,136.11,17080,-0.47,20230807,7300,132.88,20230427,17080,-0.47,20230807,7200,136.11,20221017,1.92,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230809,160843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16640,2950,2,21.55,134780563480,8431463,561.14,14030,17070,14030,17790,9590,13690,15984.57,0.00,0,38362,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2455,-49.97,7.15,12,57.15,-333.00,2327.00,17080,20230807,-2.58,7200,20221017,131.11,17080,-2.58,20230807,7300,127.95,20230427,17080,-2.58,20230807,7200,131.11,20221017,1.75,N,226330,500,73 억,,0,N,N,10,N,00,N
|
|
20230809,150832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16340,2650,2,19.36,125264859730,7851052,522.51,14030,17070,14030,17790,9590,13690,15955.19,0.00,0,-6259,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2411,-49.07,7.02,12,53.22,-333.00,2327.00,17080,20230807,-4.33,7200,20221017,126.94,17080,-4.33,20230807,7300,123.84,20230427,17080,-4.33,20230807,7200,126.94,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230809,140830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15170,1480,2,10.81,33525799760,2248338,149.63,14030,15670,14030,17790,9590,13690,14911.41,0.00,0,89044,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2238,-45.56,6.52,12,15.24,-333.00,2327.00,17080,20230807,-11.18,7200,20221017,110.69,17080,-11.18,20230807,7300,107.81,20230427,17080,-11.18,20230807,7200,110.69,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230809,130851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14690,1000,2,7.30,16158513330,1108626,73.78,14030,14950,14030,17790,9590,13690,14575.32,0.00,0,48834,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2167,-44.11,6.31,12,7.51,-333.00,2327.00,17080,20230807,-13.99,7200,20221017,104.03,17080,-13.99,20230807,7300,101.23,20230427,17080,-13.99,20230807,7200,104.03,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230809,120848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14640,950,2,6.94,15587399750,1069555,71.18,14030,14950,14030,17790,9590,13690,14573.78,0.00,0,44052,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2160,-43.96,6.29,12,7.25,-333.00,2327.00,17080,20230807,-14.29,7200,20221017,103.33,17080,-14.29,20230807,7300,100.55,20230427,17080,-14.29,20230807,7200,103.33,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230809,110841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14500,810,2,5.92,14093281890,967584,64.40,14030,14950,14030,17790,9590,13690,14565.50,0.00,0,35976,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2139,-43.54,6.23,12,6.56,-333.00,2327.00,17080,20230807,-15.11,7200,20221017,101.39,17080,-15.11,20230807,7300,98.63,20230427,17080,-15.11,20230807,7200,101.39,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230809,100830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14620,930,2,6.79,10181416850,701032,46.66,14030,14930,14030,17790,9590,13690,14523.55,0.00,0,38705,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2157,-43.90,6.28,12,4.75,-333.00,2327.00,17080,20230807,-14.40,7200,20221017,103.06,17080,-14.40,20230807,7300,100.27,20230427,17080,-14.40,20230807,7200,103.06,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230809,090835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14140,450,2,3.29,2300309990,161396,10.74,14030,14420,14030,17790,9590,13690,14252.83,0.00,0,-3736,16083,14886,14243,13046,12403,14565,12725,74,4100,500,9580,10,1,14752872,2086,-42.46,6.08,12,1.09,-333.00,2327.00,17080,20230807,-17.21,7200,20221017,96.39,17080,-17.21,20230807,7300,93.70,20230427,17080,-17.21,20230807,7200,96.39,20221017,1.75,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230808,160851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13690,-1400,5,-9.28,21675596950,1482512,25.71,14780,15440,13600,19610,10570,15090,14621.17,0.00,0,-39468,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2020,-41.11,5.88,12,10.05,-333.00,2327.00,17080,20230807,-19.85,7200,20221017,90.14,17080,-19.85,20230807,7300,87.53,20230427,17080,-19.85,20230807,7200,90.14,20221017,1.59,N,226330,500,73 억,,0,N,N,95,N,00,N
|
|
20230808,150840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13880,-1210,5,-8.02,20673305600,1409536,24.45,14780,15440,13700,19610,10570,15090,14666.62,0.00,0,-50051,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2048,-41.68,5.96,12,9.55,-333.00,2327.00,17080,20230807,-18.74,7200,20221017,92.78,17080,-18.74,20230807,7300,90.14,20230427,17080,-18.74,20230807,7200,92.78,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230808,140836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14090,-1000,5,-6.63,18397844470,1246145,21.61,14780,15440,14000,19610,10570,15090,14763.70,0.00,0,-48586,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2079,-42.31,6.06,12,8.45,-333.00,2327.00,17080,20230807,-17.51,7200,20221017,95.69,17080,-17.51,20230807,7300,93.01,20230427,17080,-17.51,20230807,7200,95.69,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230808,130828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14400,-690,5,-4.57,15585554240,1047632,18.17,14780,15440,14370,19610,10570,15090,14876.85,0.00,0,-45379,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2124,-43.24,6.19,12,7.10,-333.00,2327.00,17080,20230807,-15.69,7200,20221017,100.00,17080,-15.69,20230807,7300,97.26,20230427,17080,-15.69,20230807,7200,100.00,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230808,120834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14610,-480,5,-3.18,14625622600,981593,17.02,14780,15440,14370,19610,10570,15090,14899.81,0.00,0,-31915,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2155,-43.87,6.28,12,6.65,-333.00,2327.00,17080,20230807,-14.46,7200,20221017,102.92,17080,-14.46,20230807,7300,100.14,20230427,17080,-14.46,20230807,7200,102.92,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230808,110823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14700,-390,5,-2.58,12630652750,844431,14.65,14780,15440,14370,19610,10570,15090,14957.53,0.00,0,-26220,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2169,-44.14,6.32,12,5.72,-333.00,2327.00,17080,20230807,-13.93,7200,20221017,104.17,17080,-13.93,20230807,7300,101.37,20230427,17080,-13.93,20230807,7200,104.17,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230808,100836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14710,-380,5,-2.52,10733221050,716000,12.42,14780,15440,14370,19610,10570,15090,14990.48,0.00,0,-42574,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2170,-44.17,6.32,12,4.85,-333.00,2327.00,17080,20230807,-13.88,7200,20221017,104.31,17080,-13.88,20230807,7300,101.51,20230427,17080,-13.88,20230807,7200,104.31,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230808,090841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14860,-230,5,-1.52,2752080290,188111,3.26,14780,14950,14370,19610,10570,15090,14629.08,0.00,0,12979,18643,16866,15303,13526,11963,17755,14415,74,4520,500,10560,10,1,14752872,2192,-44.62,6.39,12,1.28,-333.00,2327.00,17080,20230807,-13.00,7200,20221017,106.39,17080,-13.00,20230807,7300,103.56,20230427,17080,-13.00,20230807,7200,106.39,20221017,1.59,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230807,160832,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15090,990,2,7.02,89473987950,5709470,283.85,14300,17080,13740,18330,9870,14100,15671.80,0.00,0,-54235,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2209,-45.32,6.48,12,39.00,-333.00,2327.00,17080,20230807,-11.65,7200,20221017,109.58,17080,-11.65,20230807,7300,106.71,20230427,17080,-11.65,20230807,7200,109.58,20221017,1.48,N,226330,500,73 억,,0,N,N,7,N,00,N
|
|
20230807,150832,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15150,1050,2,7.45,88081885080,5617565,279.28,14300,17080,13740,18330,9870,14100,15679.99,0.00,0,-62333,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2218,-45.50,6.51,12,38.37,-333.00,2327.00,17080,20230807,-11.30,7200,20221017,110.42,17080,-11.30,20230807,7300,107.53,20230427,17080,-11.30,20230807,7200,110.42,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230807,140837,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15110,1010,2,7.16,84991520450,5414001,269.16,14300,17080,13740,18330,9870,14100,15698.74,0.00,0,-84469,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2212,-45.38,6.49,12,36.98,-333.00,2327.00,17080,20230807,-11.53,7200,20221017,109.86,17080,-11.53,20230807,7300,106.99,20230427,17080,-11.53,20230807,7200,109.86,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230807,130827,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15080,980,2,6.95,82869405450,5272399,262.12,14300,17080,13740,18330,9870,14100,15717.88,0.00,0,-87199,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2208,-45.29,6.48,12,36.01,-333.00,2327.00,17080,20230807,-11.71,7200,20221017,109.44,17080,-11.71,20230807,7300,106.58,20230427,17080,-11.71,20230807,7200,109.44,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230807,120827,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15210,1110,2,7.87,80495000570,5116001,254.34,14300,17080,13740,18330,9870,14100,15734.27,0.00,0,-83503,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2227,-45.68,6.54,12,34.94,-333.00,2327.00,17080,20230807,-10.95,7200,20221017,111.25,17080,-10.95,20230807,7300,108.36,20230427,17080,-10.95,20230807,7200,111.25,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230807,110820,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15000,900,2,6.38,78010251220,4952380,246.21,14300,17080,13740,18330,9870,14100,15752.38,0.00,0,-73484,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2196,-45.05,6.45,12,33.82,-333.00,2327.00,17080,20230807,-12.18,7200,20221017,108.33,17080,-12.18,20230807,7300,105.48,20230427,17080,-12.18,20230807,7200,108.33,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230807,100831,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,15250,1150,2,8.16,70021826830,4424677,219.97,14300,17080,13740,18330,9870,14100,15825.66,0.00,0,-28741,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2233,-45.80,6.55,12,30.22,-333.00,2327.00,17080,20230807,-10.71,7200,20221017,111.81,17080,-10.71,20230807,7300,108.90,20230427,17080,-10.71,20230807,7200,111.81,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230807,090827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14810,710,2,5.04,5181192260,357356,17.77,14300,14930,13740,18330,9870,14100,14499.73,0.00,0,-21907,15080,14590,13970,13480,12860,14280,13170,73,4230,500,9870,10,1,14641431,2168,-44.47,6.36,12,2.44,-333.00,2327.00,15600,20230724,-5.06,7200,20221017,105.69,15600,-5.06,20230724,7300,102.88,20230427,15600,-5.06,20230724,7200,105.69,20221017,1.48,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230804,160821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14100,420,2,3.07,27567909260,1987211,48.54,14120,14460,13350,17780,9580,13680,13871.56,0.00,0,-124237,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,2064,-42.34,6.06,12,13.57,-333.00,2327.00,15600,20230724,-9.62,7200,20221017,95.83,15600,-9.62,20230724,7300,93.15,20230427,15600,-9.62,20230724,7200,95.83,20221017,1.30,N,226330,500,73 억,,0,N,N,16,N,00,N
|
|
20230804,150821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13850,170,2,1.24,25051562960,1807747,44.16,14120,14460,13350,17780,9580,13680,13857.92,0.00,0,-133589,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,2028,-41.59,5.95,12,12.35,-333.00,2327.00,15600,20230724,-11.22,7200,20221017,92.36,15600,-11.22,20230724,7300,89.73,20230427,15600,-11.22,20230724,7200,92.36,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230804,140834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13820,140,2,1.02,21966486090,1584414,38.70,14120,14460,13350,17780,9580,13680,13864.14,0.00,0,-134658,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,2023,-41.50,5.94,12,10.82,-333.00,2327.00,15600,20230724,-11.41,7200,20221017,91.94,15600,-11.41,20230724,7300,89.32,20230427,15600,-11.41,20230724,7200,91.94,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230804,130819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13640,-40,5,-0.29,19819628910,1427908,34.88,14120,14460,13350,17780,9580,13680,13880.23,0.00,0,-141274,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,1997,-40.96,5.86,12,9.75,-333.00,2327.00,15600,20230724,-12.56,7200,20221017,89.44,15600,-12.56,20230724,7300,86.85,20230427,15600,-12.56,20230724,7200,89.44,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230804,120816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13640,-40,5,-0.29,18859097050,1357018,33.15,14120,14460,13350,17780,9580,13680,13897.50,0.00,0,-130198,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,1997,-40.96,5.86,12,9.27,-333.00,2327.00,15600,20230724,-12.56,7200,20221017,89.44,15600,-12.56,20230724,7300,86.85,20230427,15600,-12.56,20230724,7200,89.44,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230804,110826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13650,-30,5,-0.22,17619232340,1267077,30.95,14120,14460,13350,17780,9580,13680,13905.47,0.00,0,-127378,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,1999,-40.99,5.87,12,8.65,-333.00,2327.00,15600,20230724,-12.50,7200,20221017,89.58,15600,-12.50,20230724,7300,86.99,20230427,15600,-12.50,20230724,7200,89.58,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230804,100812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13530,-150,5,-1.10,15066293440,1078757,26.35,14120,14460,13520,17780,9580,13680,13966.43,0.00,0,-154956,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,1981,-40.63,5.81,12,7.37,-333.00,2327.00,15600,20230724,-13.27,7200,20221017,87.92,15600,-13.27,20230724,7300,85.34,20230427,15600,-13.27,20230724,7200,87.92,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230804,090812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13950,270,2,1.97,7874132730,555955,13.58,14120,14460,13940,17780,9580,13680,14163.52,0.00,0,-89107,15573,14626,13313,12366,11053,15100,12840,73,4100,500,9570,10,1,14641431,2042,-41.89,5.99,12,3.80,-333.00,2327.00,15600,20230724,-10.58,7200,20221017,93.75,15600,-10.58,20230724,7300,91.10,20230427,15600,-10.58,20230724,7200,93.75,20221017,1.30,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230803,160814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13680,1210,2,9.70,54073597760,3965458,385.00,12300,14260,12000,16210,8730,12470,13636.16,0.00,0,138376,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,2003,-41.08,5.88,12,27.08,-333.00,2327.00,15600,20230724,-12.31,7200,20221017,90.00,15600,-12.31,20230724,7300,87.40,20230427,15600,-12.31,20230724,7200,90.00,20221017,1.32,N,226330,500,73 억,,0,N,N,131,N,00,N
|
|
20230803,150820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13710,1240,2,9.94,52284086020,3834508,372.29,12300,14260,12000,16210,8730,12470,13635.18,0.00,0,143560,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,2007,-41.17,5.89,12,26.19,-333.00,2327.00,15600,20230724,-12.12,7200,20221017,90.42,15600,-12.12,20230724,7300,87.81,20230427,15600,-12.12,20230724,7200,90.42,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230803,140812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13710,1240,2,9.94,48411335480,3553442,345.00,12300,14260,12000,16210,8730,12470,13623.82,0.00,0,141092,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,2007,-41.17,5.89,12,24.27,-333.00,2327.00,15600,20230724,-12.12,7200,20221017,90.42,15600,-12.12,20230724,7300,87.81,20230427,15600,-12.12,20230724,7200,90.42,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230803,130815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13460,990,2,7.94,43768561840,3215248,312.16,12300,14260,12000,16210,8730,12470,13612.85,0.00,0,97176,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,1971,-40.42,5.78,12,21.96,-333.00,2327.00,15600,20230724,-13.72,7200,20221017,86.94,15600,-13.72,20230724,7300,84.38,20230427,15600,-13.72,20230724,7200,86.94,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230803,120819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13830,1360,2,10.91,40189596920,2952776,286.68,12300,14260,12000,16210,8730,12470,13610.82,0.00,0,62241,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,2025,-41.53,5.94,12,20.17,-333.00,2327.00,15600,20230724,-11.35,7200,20221017,92.08,15600,-11.35,20230724,7300,89.45,20230427,15600,-11.35,20230724,7200,92.08,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230803,110809,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13410,940,2,7.54,12851091590,980869,95.23,12300,13520,12000,16210,8730,12470,13101.80,0.00,0,58459,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,1963,-40.27,5.76,12,6.70,-333.00,2327.00,15600,20230724,-14.04,7200,20221017,86.25,15600,-14.04,20230724,7300,83.70,20230427,15600,-14.04,20230724,7200,86.25,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230803,100807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13290,820,2,6.58,8162526250,629658,61.13,12300,13500,12000,16210,8730,12470,12963.50,0.00,0,38470,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,1946,-39.91,5.71,12,4.30,-333.00,2327.00,15600,20230724,-14.81,7200,20221017,84.58,15600,-14.81,20230724,7300,82.05,20230427,15600,-14.81,20230724,7200,84.58,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230803,090808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12170,-300,5,-2.41,945100870,77257,7.50,12300,12450,12000,16210,8730,12470,12232.91,0.00,0,10343,14030,13250,12860,12080,11690,13055,11885,73,3740,500,8720,10,1,14641431,1782,-36.55,5.23,12,0.53,-333.00,2327.00,15600,20230724,-21.99,7200,20221017,69.03,15600,-21.99,20230724,7300,66.71,20230427,15600,-21.99,20230724,7200,69.03,20221017,1.32,N,226330,500,73 억,,0,N,N,51,N,00,N
|
|
20230802,160814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12470,-1320,5,-9.57,13209071840,1017183,29.63,13400,13640,12470,17920,9660,13790,12986.69,0.00,0,-133912,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1810,-37.45,5.36,12,7.01,-333.00,2327.00,15600,20230724,-20.06,7200,20221017,73.19,15600,-20.06,20230724,7300,70.82,20230427,15600,-20.06,20230724,7200,73.19,20221017,1.34,N,226330,500,72 억,,0,N,N,51,N,00,N
|
|
20230802,150824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12530,-1260,5,-9.14,12370558400,950100,27.67,13400,13640,12530,17920,9660,13790,13019.32,0.00,0,-145469,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1819,-37.63,5.38,12,6.55,-333.00,2327.00,15600,20230724,-19.68,7200,20221017,74.03,15600,-19.68,20230724,7300,71.64,20230427,15600,-19.68,20230724,7200,74.03,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230802,140815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12710,-1080,5,-7.83,11268012100,862792,25.13,13400,13640,12610,17920,9660,13790,13058.95,0.00,0,-135964,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1845,-38.17,5.46,12,5.94,-333.00,2327.00,15600,20230724,-18.53,7200,20221017,76.53,15600,-18.53,20230724,7300,74.11,20230427,15600,-18.53,20230724,7200,76.53,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230802,130809,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12720,-1070,5,-7.76,9820958770,749101,21.82,13400,13640,12670,17920,9660,13790,13109.26,0.00,0,-131829,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1846,-38.20,5.47,12,5.16,-333.00,2327.00,15600,20230724,-18.46,7200,20221017,76.67,15600,-18.46,20230724,7300,74.25,20230427,15600,-18.46,20230724,7200,76.67,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230802,120804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13050,-740,5,-5.37,8503092500,647056,18.85,13400,13640,12800,17920,9660,13790,13140.02,0.00,0,-132328,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1894,-39.19,5.61,12,4.46,-333.00,2327.00,15600,20230724,-16.35,7200,20221017,81.25,15600,-16.35,20230724,7300,78.77,20230427,15600,-16.35,20230724,7200,81.25,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230802,110806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12970,-820,5,-5.95,6961744650,527843,15.37,13400,13640,12960,17920,9660,13790,13187.71,0.00,0,-132879,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1882,-38.95,5.57,12,3.64,-333.00,2327.00,15600,20230724,-16.86,7200,20221017,80.14,15600,-16.86,20230724,7300,77.67,20230427,15600,-16.86,20230724,7200,80.14,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230802,100808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13190,-600,5,-4.35,4901083350,370142,10.78,13400,13640,12960,17920,9660,13790,13239.35,0.00,0,-81492,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1914,-39.61,5.67,12,2.55,-333.00,2327.00,15600,20230724,-15.45,7200,20221017,83.19,15600,-15.45,20230724,7300,80.68,20230427,15600,-15.45,20230724,7200,83.19,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230802,090807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13000,-790,5,-5.73,1968383680,148412,4.32,13400,13640,12960,17920,9660,13790,13258.78,0.00,0,-19819,15303,14546,13573,12816,11843,14925,13195,73,4130,500,9650,10,1,14514071,1887,-39.04,5.59,12,1.02,-333.00,2327.00,15600,20230724,-16.67,7200,20221017,80.56,15600,-16.67,20230724,7300,78.08,20230427,15600,-16.67,20230724,7200,80.56,20221017,1.34,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230801,160807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13790,580,2,4.39,46436788680,3399297,122.62,13070,14330,12600,17170,9250,13210,13660.62,0.00,0,28991,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,2001,-41.41,5.93,12,23.42,-333.00,2327.00,15600,20230724,-11.60,7200,20221017,91.53,15600,-11.60,20230724,7300,88.90,20230427,15600,-11.60,20230724,7200,91.53,20221017,1.58,N,226330,500,72 억,,0,N,N,18,N,00,N
|
|
20230801,150803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13750,540,2,4.09,45051744930,3298756,118.99,13070,14330,12600,17170,9250,13210,13657.29,0.00,0,28897,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,1996,-41.29,5.91,12,22.73,-333.00,2327.00,15600,20230724,-11.86,7200,20221017,90.97,15600,-11.86,20230724,7300,88.36,20230427,15600,-11.86,20230724,7200,90.97,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230801,140819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13770,560,2,4.24,42401048540,3104980,112.00,13070,14330,12600,17170,9250,13210,13655.93,0.00,0,-1954,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,1999,-41.35,5.92,12,21.39,-333.00,2327.00,15600,20230724,-11.73,7200,20221017,91.25,15600,-11.73,20230724,7300,88.63,20230427,15600,-11.73,20230724,7200,91.25,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230801,130800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13450,240,2,1.82,36534765900,2671498,96.37,13070,14330,12600,17170,9250,13210,13675.89,0.00,0,-37950,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,1952,-40.39,5.78,12,18.41,-333.00,2327.00,15600,20230724,-13.78,7200,20221017,86.81,15600,-13.78,20230724,7300,84.25,20230427,15600,-13.78,20230724,7200,86.81,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230801,120800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13860,650,2,4.92,18879631810,1409680,50.85,13070,13950,12600,17170,9250,13210,13392.94,0.00,0,39137,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,2012,-41.62,5.96,12,9.71,-333.00,2327.00,15600,20230724,-11.15,7200,20221017,92.50,15600,-11.15,20230724,7300,89.86,20230427,15600,-11.15,20230724,7200,92.50,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230801,110757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13370,160,2,1.21,9335971710,708291,25.55,13070,13500,12600,17170,9250,13210,13180.95,0.00,0,45074,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,1941,-40.15,5.75,12,4.88,-333.00,2327.00,15600,20230724,-14.29,7200,20221017,85.69,15600,-14.29,20230724,7300,83.15,20230427,15600,-14.29,20230724,7200,85.69,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230801,100802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13180,-30,5,-0.23,7468179500,567250,20.46,13070,13500,12600,17170,9250,13210,13165.53,0.00,0,9832,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,1913,-39.58,5.66,12,3.91,-333.00,2327.00,15600,20230724,-15.51,7200,20221017,83.06,15600,-15.51,20230724,7300,80.55,20230427,15600,-15.51,20230724,7200,83.06,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|
|
20230801,090755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12870,-340,5,-2.57,1690923190,132045,4.76,13070,13070,12600,17170,9250,13210,12803.41,0.00,0,17288,15223,14216,13443,12436,11663,14720,12940,73,3960,500,9240,10,1,14514071,1868,-38.65,5.53,12,0.91,-333.00,2327.00,15600,20230724,-17.50,7200,20221017,78.75,15600,-17.50,20230724,7300,76.30,20230427,15600,-17.50,20230724,7200,78.75,20221017,1.58,N,226330,500,72 억,,0,N,N,17,N,00,N
|