186 lines
78 KiB
CSV
186 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
|
|
20240731,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,40,2,0.73,95924050,17352,61.70,5490,5620,5450,7150,3850,5500,5528.12,1.78,0,1440,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,635,50.83,1.42,12,0.15,109.00,3894.00,10300,20240322,-46.21,4995,20231026,10.91,10300,-46.21,20240322,5430,2.03,20240725,10300,-46.21,20240322,4995,10.91,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,151026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,70,2,1.27,90718370,16415,58.36,5490,5620,5450,7150,3850,5500,5526.55,1.78,0,1185,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,639,51.10,1.43,12,0.14,109.00,3894.00,10300,20240322,-45.92,4995,20231026,11.51,10300,-45.92,20240322,5430,2.58,20240725,10300,-45.92,20240322,4995,11.51,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,141025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5520,20,2,0.36,51725140,9408,33.45,5490,5540,5450,7150,3850,5500,5498.00,1.78,0,-1379,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,633,50.64,1.42,12,0.08,109.00,3894.00,10300,20240322,-46.41,4995,20231026,10.51,10300,-46.41,20240322,5430,1.66,20240725,10300,-46.41,20240322,4995,10.51,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5520,20,2,0.36,42997220,7822,27.81,5490,5540,5450,7150,3850,5500,5496.96,1.78,0,-1607,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,633,50.64,1.42,12,0.07,109.00,3894.00,10300,20240322,-46.41,4995,20231026,10.51,10300,-46.41,20240322,5430,1.66,20240725,10300,-46.41,20240322,4995,10.51,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,121021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5510,10,2,0.18,38079260,6926,24.63,5490,5540,5450,7150,3850,5500,5498.02,1.78,0,-1607,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,632,50.55,1.41,12,0.06,109.00,3894.00,10300,20240322,-46.50,4995,20231026,10.31,10300,-46.50,20240322,5430,1.47,20240725,10300,-46.50,20240322,4995,10.31,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,111024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,-40,5,-0.73,36095560,6565,23.34,5490,5540,5460,7150,3850,5500,5498.18,1.78,0,-1504,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,626,50.09,1.40,12,0.06,109.00,3894.00,10300,20240322,-46.99,4995,20231026,9.31,10300,-46.99,20240322,5430,0.55,20240725,10300,-46.99,20240322,4995,9.31,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,101019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5480,-20,5,-0.36,24723250,4493,15.98,5490,5540,5460,7150,3850,5500,5502.62,1.78,0,-443,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,629,50.28,1.41,12,0.04,109.00,3894.00,10300,20240322,-46.80,4995,20231026,9.71,10300,-46.80,20240322,5430,0.92,20240725,10300,-46.80,20240322,4995,9.71,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240731,091020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,-40,5,-0.73,6020150,1095,3.89,5490,5520,5460,7150,3850,5500,5497.85,1.78,0,550,5780,5640,5570,5430,5360,5605,5395,11,1650,100,3410,10,1,11469507,626,50.09,1.40,12,0.01,109.00,3894.00,10300,20240322,-46.99,4995,20231026,9.31,10300,-46.99,20240322,5430,0.55,20240725,10300,-46.99,20240322,4995,9.31,20231026,3.46,N,219420,100,11 억,,203640,N,N,0,N,00,N
|
|
20240730,160954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5500,-200,5,-3.51,155444760,28058,81.66,5650,5710,5500,7410,3990,5700,5540.54,1.84,0,-6938,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,631,50.46,1.41,12,0.24,109.00,3894.00,10300,20240322,-46.60,4995,20231026,10.11,10300,-46.60,20240322,5430,1.29,20240725,10300,-46.60,20240322,4995,10.11,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,151013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-150,5,-2.63,125417890,22604,65.79,5650,5710,5510,7410,3990,5700,5548.48,1.84,0,-5879,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,637,50.92,1.43,12,0.20,109.00,3894.00,10300,20240322,-46.12,4995,20231026,11.11,10300,-46.12,20240322,5430,2.21,20240725,10300,-46.12,20240322,4995,11.11,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,141002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-150,5,-2.63,118652670,21380,62.23,5650,5710,5510,7410,3990,5700,5549.70,1.84,0,-5782,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,637,50.92,1.43,12,0.19,109.00,3894.00,10300,20240322,-46.12,4995,20231026,11.11,10300,-46.12,20240322,5430,2.21,20240725,10300,-46.12,20240322,4995,11.11,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,131006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-150,5,-2.63,114638010,20654,60.11,5650,5710,5510,7410,3990,5700,5550.40,1.84,0,-5735,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,637,50.92,1.43,12,0.18,109.00,3894.00,10300,20240322,-46.12,4995,20231026,11.11,10300,-46.12,20240322,5430,2.21,20240725,10300,-46.12,20240322,4995,11.11,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,120959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5580,-120,5,-2.11,89530070,16115,46.90,5650,5710,5520,7410,3990,5700,5555.70,1.84,0,-4958,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,640,51.19,1.43,12,0.14,109.00,3894.00,10300,20240322,-45.83,4995,20231026,11.71,10300,-45.83,20240322,5430,2.76,20240725,10300,-45.83,20240322,4995,11.71,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,111005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5530,-170,5,-2.98,57710570,10371,30.18,5650,5710,5530,7410,3990,5700,5564.61,1.84,0,-3155,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,634,50.73,1.42,12,0.09,109.00,3894.00,10300,20240322,-46.31,4995,20231026,10.71,10300,-46.31,20240322,5430,1.84,20240725,10300,-46.31,20240322,4995,10.71,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,101012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,-160,5,-2.81,26259440,4711,13.71,5650,5710,5530,7410,3990,5700,5574.07,1.84,0,-1779,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,635,50.83,1.42,12,0.04,109.00,3894.00,10300,20240322,-46.21,4995,20231026,10.91,10300,-46.21,20240322,5430,2.03,20240725,10300,-46.21,20240322,4995,10.91,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240730,091017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,0,3,0.00,2737700,482,1.40,5650,5710,5650,7410,3990,5700,5679.88,1.84,0,-85,5866,5782,5656,5572,5446,5825,5615,11,1710,100,3530,10,1,11469507,654,52.29,1.46,12,0.00,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5430,4.97,20240725,10300,-44.66,20240322,4995,14.11,20231026,3.47,N,219420,100,11 억,,210578,N,N,0,N,00,N
|
|
20240729,160953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,150,2,2.70,192542640,34212,122.11,5570,5740,5530,7210,3890,5550,5627.91,1.76,0,7787,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,654,52.29,1.46,12,0.30,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5430,4.97,20240725,10300,-44.66,20240322,4995,14.11,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,151009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,140,2,2.52,187955810,33407,119.23,5570,5740,5530,7210,3890,5550,5626.24,1.76,0,7960,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,653,52.20,1.46,12,0.29,109.00,3894.00,10300,20240322,-44.76,4995,20231026,13.91,10300,-44.76,20240322,5430,4.79,20240725,10300,-44.76,20240322,4995,13.91,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,141014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,120,2,2.16,162993240,29022,103.58,5570,5740,5530,7210,3890,5550,5616.20,1.76,0,7715,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,650,52.02,1.46,12,0.25,109.00,3894.00,10300,20240322,-44.95,4995,20231026,13.51,10300,-44.95,20240322,5430,4.42,20240725,10300,-44.95,20240322,4995,13.51,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,131013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5590,40,2,0.72,146385910,26078,93.08,5570,5740,5530,7210,3890,5550,5613.39,1.76,0,6233,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,641,51.28,1.44,12,0.23,109.00,3894.00,10300,20240322,-45.73,4995,20231026,11.91,10300,-45.73,20240322,5430,2.95,20240725,10300,-45.73,20240322,4995,11.91,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,121010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,50,2,0.90,140432030,25013,89.27,5570,5740,5530,7210,3890,5550,5614.36,1.76,0,5803,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,642,51.38,1.44,12,0.22,109.00,3894.00,10300,20240322,-45.63,4995,20231026,12.11,10300,-45.63,20240322,5430,3.13,20240725,10300,-45.63,20240322,4995,12.11,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,111001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,90,2,1.62,137241330,24444,87.24,5570,5740,5530,7210,3890,5550,5614.52,1.76,0,5479,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,647,51.74,1.45,12,0.21,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5430,3.87,20240725,10300,-45.24,20240322,4995,12.91,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,100958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,90,2,1.62,32604300,5818,20.77,5570,5640,5550,7210,3890,5550,5604.04,1.76,0,2791,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,647,51.74,1.45,12,0.05,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5430,3.87,20240725,10300,-45.24,20240322,4995,12.91,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240729,090957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,50,2,0.90,7107120,1275,4.55,5570,5640,5550,7210,3890,5550,5574.21,1.76,0,17,5763,5656,5593,5486,5423,5625,5455,11,1660,100,3440,10,1,11469507,642,51.38,1.44,12,0.01,109.00,3894.00,10300,20240322,-45.63,4995,20231026,12.11,10300,-45.63,20240322,5430,3.13,20240725,10300,-45.63,20240322,4995,12.11,20231026,3.61,N,219420,100,11 억,,202396,N,N,0,N,00,N
|
|
20240726,160943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,-150,5,-2.63,153051970,27381,29.97,5700,5700,5530,7410,3990,5700,5589.83,1.89,0,-14145,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,637,50.92,1.43,12,0.24,109.00,3894.00,10300,20240322,-46.12,4995,20231026,11.11,10300,-46.12,20240322,5430,2.21,20240725,10300,-46.12,20240322,4995,11.11,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,150952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,-130,5,-2.28,129752690,23187,25.38,5700,5700,5530,7410,3990,5700,5595.92,1.89,0,-12465,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,639,51.10,1.43,12,0.20,109.00,3894.00,10300,20240322,-45.92,4995,20231026,11.51,10300,-45.92,20240322,5430,2.58,20240725,10300,-45.92,20240322,4995,11.51,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,140953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5590,-110,5,-1.93,106243720,18971,20.77,5700,5700,5530,7410,3990,5700,5600.32,1.89,0,-10618,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,641,51.28,1.44,12,0.17,109.00,3894.00,10300,20240322,-45.73,4995,20231026,11.91,10300,-45.73,20240322,5430,2.95,20240725,10300,-45.73,20240322,4995,11.91,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,130954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,-130,5,-2.28,92940250,16590,18.16,5700,5700,5530,7410,3990,5700,5602.19,1.89,0,-8566,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,639,51.10,1.43,12,0.14,109.00,3894.00,10300,20240322,-45.92,4995,20231026,11.51,10300,-45.92,20240322,5430,2.58,20240725,10300,-45.92,20240322,4995,11.51,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,120958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,-100,5,-1.75,83661600,14929,16.34,5700,5700,5530,7410,3990,5700,5603.97,1.89,0,-7451,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,642,51.38,1.44,12,0.13,109.00,3894.00,10300,20240322,-45.63,4995,20231026,12.11,10300,-45.63,20240322,5430,3.13,20240725,10300,-45.63,20240322,4995,12.11,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,110958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5610,-90,5,-1.58,69975740,12489,13.67,5700,5700,5530,7410,3990,5700,5602.99,1.89,0,-6209,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,643,51.47,1.44,12,0.11,109.00,3894.00,10300,20240322,-45.53,4995,20231026,12.31,10300,-45.53,20240322,5430,3.31,20240725,10300,-45.53,20240322,4995,12.31,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,100951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5630,-70,5,-1.23,50642130,9042,9.90,5700,5700,5530,7410,3990,5700,5600.77,1.89,0,-3997,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,646,51.65,1.45,12,0.08,109.00,3894.00,10300,20240322,-45.34,4995,20231026,12.71,10300,-45.34,20240322,5430,3.68,20240725,10300,-45.34,20240322,4995,12.71,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240726,090950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,-40,5,-0.70,4389570,771,0.84,5700,5700,5640,7410,3990,5700,5693.35,1.89,0,-207,5920,5810,5620,5510,5320,5865,5565,11,1710,100,3530,10,1,11469507,649,51.93,1.45,12,0.01,109.00,3894.00,10300,20240322,-45.05,4995,20231026,13.31,10300,-45.05,20240322,5430,4.24,20240725,10300,-45.05,20240322,4995,13.31,20231026,3.65,N,219420,100,11 억,,216519,N,N,0,N,00,N
|
|
20240725,160949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,70,2,1.24,495788090,89495,249.44,5550,5730,5430,7310,3950,5630,5539.38,1.68,0,23279,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,654,52.29,1.46,12,0.78,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5430,4.97,20240725,10300,-44.66,20240322,4995,14.11,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5620,-10,5,-0.18,460750870,83309,232.20,5550,5730,5430,7310,3950,5630,5530.63,1.68,0,25686,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,645,51.56,1.44,12,0.73,109.00,3894.00,10300,20240322,-45.44,4995,20231026,12.51,10300,-45.44,20240322,5430,3.50,20240725,10300,-45.44,20240322,4995,12.51,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,140956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5600,-30,5,-0.53,310977920,56627,157.83,5550,5640,5430,7310,3950,5630,5491.69,1.68,0,18753,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,642,51.38,1.44,12,0.49,109.00,3894.00,10300,20240322,-45.63,4995,20231026,12.11,10300,-45.63,20240322,5430,3.13,20240725,10300,-45.63,20240322,4995,12.11,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,130950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5590,-40,5,-0.71,296684310,54078,150.73,5550,5640,5430,7310,3950,5630,5486.23,1.68,0,17222,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,641,51.28,1.44,12,0.47,109.00,3894.00,10300,20240322,-45.73,4995,20231026,11.91,10300,-45.73,20240322,5430,2.95,20240725,10300,-45.73,20240322,4995,11.91,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,120956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,-60,5,-1.07,287831130,52491,146.30,5550,5640,5430,7310,3950,5630,5483.44,1.68,0,17224,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,639,51.10,1.43,12,0.46,109.00,3894.00,10300,20240322,-45.92,4995,20231026,11.51,10300,-45.92,20240322,5430,2.58,20240725,10300,-45.92,20240322,4995,11.51,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,110954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,-90,5,-1.60,204669130,37375,104.17,5550,5640,5430,7310,3950,5630,5476.10,1.68,0,10703,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,635,50.83,1.42,12,0.33,109.00,3894.00,10300,20240322,-46.21,4995,20231026,10.91,10300,-46.21,20240322,5430,2.03,20240725,10300,-46.21,20240322,4995,10.91,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,100948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,-170,5,-3.02,154903580,28264,78.78,5550,5640,5430,7310,3950,5630,5480.60,1.68,0,4435,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,626,50.09,1.40,12,0.25,109.00,3894.00,10300,20240322,-46.99,4995,20231026,9.31,10300,-46.99,20240322,5430,0.55,20240725,10300,-46.99,20240322,4995,9.31,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240725,090943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5510,-120,5,-2.13,26193870,4719,13.15,5550,5640,5510,7310,3950,5630,5550.72,1.68,0,-1492,5803,5716,5633,5546,5463,5760,5590,11,1680,100,3490,10,1,11469507,632,50.55,1.41,12,0.04,109.00,3894.00,10300,20240322,-46.50,4995,20231026,10.31,10300,-46.50,20240322,5510,0.00,20240725,10300,-46.50,20240322,4995,10.31,20231026,3.72,N,219420,100,11 억,,192921,N,N,0,N,00,N
|
|
20240724,160943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5630,-10,5,-0.18,202025190,35760,76.09,5580,5720,5550,7330,3950,5640,5649.55,1.57,0,10498,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,646,51.65,1.45,12,0.31,109.00,3894.00,10300,20240322,-45.34,4995,20231026,12.71,10300,-45.34,20240322,5550,1.44,20240724,10300,-45.34,20240322,4995,12.71,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,150958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5630,-10,5,-0.18,182861540,32356,68.85,5580,5720,5550,7330,3950,5640,5651.55,1.57,0,9229,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,646,51.65,1.45,12,0.28,109.00,3894.00,10300,20240322,-45.34,4995,20231026,12.71,10300,-45.34,20240322,5550,1.44,20240724,10300,-45.34,20240322,4995,12.71,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,140952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,0,3,0.00,162901530,28824,61.34,5580,5720,5550,7330,3950,5640,5651.59,1.57,0,8509,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,647,51.74,1.45,12,0.25,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5550,1.62,20240724,10300,-45.24,20240322,4995,12.91,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,130958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,40,2,0.71,136946170,24227,51.55,5580,5720,5550,7330,3950,5640,5652.63,1.57,0,8146,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,651,52.11,1.46,12,0.21,109.00,3894.00,10300,20240322,-44.85,4995,20231026,13.71,10300,-44.85,20240322,5550,2.34,20240724,10300,-44.85,20240322,4995,13.71,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,120955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,60,2,1.06,120410700,21310,45.35,5580,5720,5550,7330,3950,5640,5650.43,1.57,0,7223,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,654,52.29,1.46,12,0.19,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5550,2.70,20240724,10300,-44.66,20240322,4995,14.11,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,110952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,60,2,1.06,104541930,18520,39.41,5580,5710,5550,7330,3950,5640,5644.81,1.57,0,7819,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,654,52.29,1.46,12,0.16,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5550,2.70,20240724,10300,-44.66,20240322,4995,14.11,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,101019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,50,2,0.89,67442040,12007,25.55,5580,5700,5550,7330,3950,5640,5616.89,1.57,0,6092,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,653,52.20,1.46,12,0.10,109.00,3894.00,10300,20240322,-44.76,4995,20231026,13.91,10300,-44.76,20240322,5550,2.52,20240724,10300,-44.76,20240322,4995,13.91,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240724,090944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,0,3,0.00,32346750,5783,12.31,5580,5640,5570,7330,3950,5640,5593.42,1.57,0,2961,5900,5770,5690,5560,5480,5730,5520,11,1690,100,3490,10,1,11469507,647,51.74,1.45,12,0.05,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5570,1.26,20240724,10300,-45.24,20240322,4995,12.91,20231026,3.81,N,219420,100,11 억,,180025,N,N,0,N,00,N
|
|
20240723,160938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,-80,5,-1.40,256022330,45207,43.94,5750,5820,5610,7430,4010,5720,5663.53,1.52,0,5485,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,647,51.74,1.45,12,0.39,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5610,0.53,20240723,10300,-45.24,20240322,4995,12.91,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,151000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,-30,5,-0.52,234587600,41410,40.25,5750,5820,5610,7430,4010,5720,5665.00,1.52,0,4945,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,653,52.20,1.46,12,0.36,109.00,3894.00,10300,20240322,-44.76,4995,20231026,13.91,10300,-44.76,20240322,5610,1.43,20240723,10300,-44.76,20240322,4995,13.91,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,140941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,-80,5,-1.40,210133130,37098,36.06,5750,5820,5610,7430,4010,5720,5664.27,1.52,0,2706,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,647,51.74,1.45,12,0.32,109.00,3894.00,10300,20240322,-45.24,4995,20231026,12.91,10300,-45.24,20240322,5610,0.53,20240723,10300,-45.24,20240322,4995,12.91,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,130938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,-40,5,-0.70,153131010,26984,26.23,5750,5820,5610,7430,4010,5720,5674.88,1.52,0,719,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,651,52.11,1.46,12,0.24,109.00,3894.00,10300,20240322,-44.85,4995,20231026,13.71,10300,-44.85,20240322,5610,1.25,20240723,10300,-44.85,20240322,4995,13.71,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,120944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,-60,5,-1.05,132319070,23284,22.63,5750,5820,5620,7430,4010,5720,5682.83,1.52,0,-973,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,649,51.93,1.45,12,0.20,109.00,3894.00,10300,20240322,-45.05,4995,20231026,13.31,10300,-45.05,20240322,5620,0.71,20240723,10300,-45.05,20240322,4995,13.31,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,110943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,-30,5,-0.52,75959350,13287,12.91,5750,5820,5650,7430,4010,5720,5716.82,1.52,0,-2419,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,653,52.20,1.46,12,0.12,109.00,3894.00,10300,20240322,-44.76,4995,20231026,13.91,10300,-44.76,20240322,5630,1.07,20240722,10300,-44.76,20240322,4995,13.91,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,100940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5730,10,2,0.17,43522560,7569,7.36,5750,5820,5700,7430,4010,5720,5750.11,1.52,0,-374,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,657,52.57,1.47,12,0.07,109.00,3894.00,10300,20240322,-44.37,4995,20231026,14.71,10300,-44.37,20240322,5630,1.78,20240722,10300,-44.37,20240322,4995,14.71,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240723,090950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,70,2,1.22,9186410,1593,1.55,5750,5800,5750,7430,4010,5720,5766.74,1.52,0,498,5886,5802,5716,5632,5546,5760,5590,11,1710,100,3540,10,1,11469507,664,53.12,1.49,12,0.01,109.00,3894.00,10300,20240322,-43.79,4995,20231026,15.92,10300,-43.79,20240322,5630,2.84,20240722,10300,-43.79,20240322,4995,15.92,20231026,3.94,N,219420,100,11 억,,174260,N,N,0,N,00,N
|
|
20240722,160933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,-70,5,-1.21,584080160,102811,167.05,5790,5800,5630,7520,4060,5790,5680.98,1.00,0,58934,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,656,52.48,1.47,12,0.90,109.00,3894.00,10300,20240322,-44.47,4995,20231026,14.51,10300,-44.47,20240322,5630,1.60,20240722,10300,-44.47,20240322,4995,14.51,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,150941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,-70,5,-1.21,554921460,97713,158.77,5790,5800,5630,7520,4060,5790,5679.10,1.00,0,57641,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,656,52.48,1.47,12,0.85,109.00,3894.00,10300,20240322,-44.47,4995,20231026,14.51,10300,-44.47,20240322,5630,1.60,20240722,10300,-44.47,20240322,4995,14.51,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,140948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,-90,5,-1.55,462306170,81456,132.35,5790,5800,5630,7520,4060,5790,5675.53,1.00,0,45074,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,654,52.29,1.46,12,0.71,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5630,1.24,20240722,10300,-44.66,20240322,4995,14.11,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,130944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,-90,5,-1.55,404956860,71396,116.01,5790,5800,5630,7520,4060,5790,5671.98,1.00,0,37775,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,654,52.29,1.46,12,0.62,109.00,3894.00,10300,20240322,-44.66,4995,20231026,14.11,10300,-44.66,20240322,5630,1.24,20240722,10300,-44.66,20240322,4995,14.11,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,120941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,-80,5,-1.38,385355390,67950,110.41,5790,5800,5630,7520,4060,5790,5671.16,1.00,0,37580,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,655,52.39,1.47,12,0.59,109.00,3894.00,10300,20240322,-44.56,4995,20231026,14.31,10300,-44.56,20240322,5630,1.42,20240722,10300,-44.56,20240322,4995,14.31,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,110940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,-110,5,-1.90,206980050,36397,59.14,5790,5800,5630,7520,4060,5790,5686.73,1.00,0,16617,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,651,52.11,1.46,12,0.32,109.00,3894.00,10300,20240322,-44.85,4995,20231026,13.71,10300,-44.85,20240322,5630,0.89,20240722,10300,-44.85,20240322,4995,13.71,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,100941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,-80,5,-1.38,98209740,17169,27.90,5790,5800,5650,7520,4060,5790,5720.18,1.00,0,4711,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,655,52.39,1.47,12,0.15,109.00,3894.00,10300,20240322,-44.56,4995,20231026,14.31,10300,-44.56,20240322,5650,1.06,20240722,10300,-44.56,20240322,4995,14.31,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240722,090943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,10,2,0.17,32131720,5561,9.04,5790,5800,5720,7520,4060,5790,5778.05,1.00,0,1645,5916,5852,5816,5752,5716,5835,5735,11,1730,100,3580,10,1,11469507,665,53.21,1.49,12,0.05,109.00,3894.00,10300,20240322,-43.69,4995,20231026,16.12,10300,-43.69,20240322,5720,1.40,20240722,10300,-43.69,20240322,4995,16.12,20231026,4.04,N,219420,100,11 억,,114267,N,N,0,N,00,N
|
|
20240719,160916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,-170,5,-2.85,355029980,61068,55.55,5850,5880,5780,7740,4180,5960,5813.93,0.85,0,16756,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,664,53.12,1.49,12,0.53,109.00,3894.00,10300,20240322,-43.79,4995,20231026,15.92,10300,-43.79,20240322,5780,0.17,20240719,10300,-43.79,20240322,4995,15.92,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,150926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-160,5,-2.68,322106730,55393,50.38,5850,5880,5780,7740,4180,5960,5814.94,0.85,0,14443,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,665,53.21,1.49,12,0.48,109.00,3894.00,10300,20240322,-43.69,4995,20231026,16.12,10300,-43.69,20240322,5780,0.35,20240719,10300,-43.69,20240322,4995,16.12,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,140928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-160,5,-2.68,296267810,50960,46.35,5850,5880,5780,7740,4180,5960,5813.73,0.85,0,12238,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,665,53.21,1.49,12,0.44,109.00,3894.00,10300,20240322,-43.69,4995,20231026,16.12,10300,-43.69,20240322,5780,0.35,20240719,10300,-43.69,20240322,4995,16.12,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,130919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,-170,5,-2.85,257502370,44288,40.28,5850,5880,5780,7740,4180,5960,5814.27,0.85,0,12787,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,664,53.12,1.49,12,0.39,109.00,3894.00,10300,20240322,-43.79,4995,20231026,15.92,10300,-43.79,20240322,5780,0.17,20240719,10300,-43.79,20240322,4995,15.92,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,120920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-130,5,-2.18,180431570,30993,28.19,5850,5880,5790,7740,4180,5960,5821.69,0.85,0,9503,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,669,53.49,1.50,12,0.27,109.00,3894.00,10300,20240322,-43.40,4995,20231026,16.72,10300,-43.40,20240322,5790,0.69,20240719,10300,-43.40,20240322,4995,16.72,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,110929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-130,5,-2.18,126971080,21802,19.83,5850,5880,5790,7740,4180,5960,5823.83,0.85,0,5568,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,669,53.49,1.50,12,0.19,109.00,3894.00,10300,20240322,-43.40,4995,20231026,16.72,10300,-43.40,20240322,5790,0.69,20240719,10300,-43.40,20240322,4995,16.72,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,100856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-140,5,-2.35,103064540,17696,16.10,5850,5880,5790,7740,4180,5960,5824.17,0.85,0,5051,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,668,53.39,1.49,12,0.15,109.00,3894.00,10300,20240322,-43.50,4995,20231026,16.52,10300,-43.50,20240322,5790,0.52,20240719,10300,-43.50,20240322,4995,16.52,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240719,090933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-120,5,-2.01,31462420,5405,4.92,5850,5850,5800,7740,4180,5960,5820.98,0.85,0,882,6153,6056,5943,5846,5733,6000,5790,11,1780,100,3690,10,1,11469507,670,53.58,1.50,12,0.05,109.00,3894.00,10300,20240322,-43.30,4995,20231026,16.92,10300,-43.30,20240322,5800,0.69,20240719,10300,-43.30,20240322,4995,16.92,20231026,4.14,N,219420,100,11 억,,97078,N,N,0,N,00,N
|
|
20240718,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5960,-230,5,-3.72,611013210,103285,106.28,6000,6040,5830,8040,4340,6190,5915.78,0.85,0,-434,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,684,54.68,1.53,12,0.90,109.00,3894.00,10300,20240322,-42.14,4995,20231026,19.32,10300,-42.14,20240322,5830,2.23,20240718,10300,-42.14,20240322,4995,19.32,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,150919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5890,-300,5,-4.85,545008570,92167,94.84,6000,6040,5830,8040,4340,6190,5913.26,0.85,0,-105,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,676,54.04,1.51,12,0.80,109.00,3894.00,10300,20240322,-42.82,4995,20231026,17.92,10300,-42.82,20240322,5830,1.03,20240718,10300,-42.82,20240322,4995,17.92,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,140912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5890,-300,5,-4.85,432455850,73006,75.12,6000,6040,5830,8040,4340,6190,5923.55,0.85,0,-1428,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,676,54.04,1.51,12,0.64,109.00,3894.00,10300,20240322,-42.82,4995,20231026,17.92,10300,-42.82,20240322,5830,1.03,20240718,10300,-42.82,20240322,4995,17.92,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,130914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,-290,5,-4.68,389687990,65729,67.64,6000,6040,5830,8040,4340,6190,5928.69,0.85,0,-2463,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,677,54.13,1.52,12,0.57,109.00,3894.00,10300,20240322,-42.72,4995,20231026,18.12,10300,-42.72,20240322,5830,1.20,20240718,10300,-42.72,20240322,4995,18.12,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,120914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,-290,5,-4.68,360079700,60703,62.46,6000,6040,5830,8040,4340,6190,5931.81,0.85,0,-2794,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,677,54.13,1.52,12,0.53,109.00,3894.00,10300,20240322,-42.72,4995,20231026,18.12,10300,-42.72,20240322,5830,1.20,20240718,10300,-42.72,20240322,4995,18.12,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,110921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,-270,5,-4.36,327769410,55220,56.82,6000,6040,5830,8040,4340,6190,5935.68,0.85,0,-2288,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,679,54.31,1.52,12,0.48,109.00,3894.00,10300,20240322,-42.52,4995,20231026,18.52,10300,-42.52,20240322,5830,1.54,20240718,10300,-42.52,20240322,4995,18.52,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,100922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,-220,5,-3.55,215791370,36297,37.35,6000,6040,5830,8040,4340,6190,5945.12,0.85,0,-2679,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,685,54.77,1.53,12,0.32,109.00,3894.00,10300,20240322,-42.04,4995,20231026,19.52,10300,-42.04,20240322,5830,2.40,20240718,10300,-42.04,20240322,4995,19.52,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240718,090920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,-250,5,-4.04,94372990,15923,16.38,6000,6000,5830,8040,4340,6190,5926.75,0.85,0,999,6610,6400,6190,5980,5770,6295,5875,11,1850,100,3830,10,1,11469507,681,54.50,1.53,12,0.14,109.00,3894.00,10300,20240322,-42.33,4995,20231026,18.92,10300,-42.33,20240322,5830,1.89,20240718,10300,-42.33,20240322,4995,18.92,20231026,4.09,N,219420,100,11 억,,97652,N,N,0,N,00,N
|
|
20240717,160959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,-70,5,-1.12,515217910,84457,149.83,6400,6400,5980,8130,4390,6260,6100.24,1.19,0,-37544,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,710,56.79,1.59,12,0.74,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,5950,4.03,20240710,10300,-39.90,20240322,4995,23.92,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-240,5,-3.83,445909430,73140,129.76,6400,6400,5980,8130,4390,6260,6096.52,1.19,0,-35061,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,690,55.23,1.55,12,0.64,109.00,3894.00,10300,20240322,-41.55,4995,20231026,20.52,10300,-41.55,20240322,5950,1.18,20240710,10300,-41.55,20240322,4995,20.52,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,141002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-180,5,-2.88,298942360,48777,86.53,6400,6400,6060,8130,4390,6260,6128.59,1.19,0,-26211,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,697,55.78,1.56,12,0.43,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,5950,2.18,20240710,10300,-40.97,20240322,4995,21.72,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,131000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,-160,5,-2.56,248759550,40523,71.89,6400,6400,6060,8130,4390,6260,6138.55,1.19,0,-22822,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,700,55.96,1.57,12,0.35,109.00,3894.00,10300,20240322,-40.78,4995,20231026,22.12,10300,-40.78,20240322,5950,2.52,20240710,10300,-40.78,20240322,4995,22.12,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,121002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,-170,5,-2.72,210435710,34217,60.70,6400,6400,6060,8130,4390,6260,6149.84,1.19,0,-19205,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,698,55.87,1.56,12,0.30,109.00,3894.00,10300,20240322,-40.87,4995,20231026,21.92,10300,-40.87,20240322,5950,2.35,20240710,10300,-40.87,20240322,4995,21.92,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,111002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,-170,5,-2.72,191421820,31100,55.17,6400,6400,6060,8130,4390,6260,6154.84,1.19,0,-17757,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,698,55.87,1.56,12,0.27,109.00,3894.00,10300,20240322,-40.87,4995,20231026,21.92,10300,-40.87,20240322,5950,2.35,20240710,10300,-40.87,20240322,4995,21.92,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,101002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-180,5,-2.88,139581550,22573,40.05,6400,6400,6080,8130,4390,6260,6183.36,1.19,0,-13114,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,697,55.78,1.56,12,0.20,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,5950,2.18,20240710,10300,-40.97,20240322,4995,21.72,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240717,090810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6210,-50,5,-0.80,45246980,7195,12.76,6400,6400,6210,8130,4390,6260,6288.91,1.19,0,-4084,6500,6380,6190,6070,5880,6440,6130,11,1870,100,3880,10,1,11469507,712,56.97,1.59,12,0.06,109.00,3894.00,10300,20240322,-39.71,4995,20231026,24.32,10300,-39.71,20240322,5950,4.37,20240710,10300,-39.71,20240322,4995,24.32,20231026,4.14,N,219420,100,11 억,,135943,N,N,0,N,00,N
|
|
20240716,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6260,-20,5,-0.32,345610140,56311,107.36,6230,6310,6000,8160,4400,6280,6137.30,1.32,0,-15718,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,718,57.43,1.61,12,0.49,109.00,3894.00,10300,20240322,-39.22,4995,20231026,25.33,10300,-39.22,20240322,5950,5.21,20240710,10300,-39.22,20240322,4995,25.33,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,151014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,-30,5,-0.48,328985970,53648,102.28,6230,6310,6000,8160,4400,6280,6132.31,1.32,0,-13774,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,717,57.34,1.61,12,0.47,109.00,3894.00,10300,20240322,-39.32,4995,20231026,25.13,10300,-39.32,20240322,5950,5.04,20240710,10300,-39.32,20240322,4995,25.13,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,141010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-100,5,-1.59,256301700,41922,79.93,6230,6280,6000,8160,4400,6280,6113.78,1.32,0,-9075,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,709,56.70,1.59,12,0.37,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,5950,3.87,20240710,10300,-40.00,20240322,4995,23.72,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,131009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-130,5,-2.07,248491390,40653,77.51,6230,6280,6000,8160,4400,6280,6112.50,1.32,0,-8447,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,705,56.42,1.58,12,0.35,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,5950,3.36,20240710,10300,-40.29,20240322,4995,23.12,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,121007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,-110,5,-1.75,208629120,34173,65.15,6230,6270,6000,8160,4400,6280,6105.09,1.32,0,-7232,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,708,56.61,1.58,12,0.30,109.00,3894.00,10300,20240322,-40.10,4995,20231026,23.52,10300,-40.10,20240322,5950,3.70,20240710,10300,-40.10,20240322,4995,23.52,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,111008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-200,5,-3.18,170755220,27931,53.25,6230,6270,6000,8160,4400,6280,6113.47,1.32,0,-8322,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,697,55.78,1.56,12,0.24,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,5950,2.18,20240710,10300,-40.97,20240322,4995,21.72,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,101009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-130,5,-2.07,93855030,15268,29.11,6230,6270,6100,8160,4400,6280,6147.17,1.32,0,-5942,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,705,56.42,1.58,12,0.13,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,5950,3.36,20240710,10300,-40.29,20240322,4995,23.12,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240716,091007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-100,5,-1.59,10757050,1731,3.30,6230,6270,6180,8160,4400,6280,6214.36,1.32,0,-1108,6506,6392,6246,6132,5986,6450,6190,11,1880,100,3890,10,1,11469507,709,56.70,1.59,12,0.02,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,5950,3.87,20240710,10300,-40.00,20240322,4995,23.72,20231026,4.18,N,219420,100,11 억,,151466,N,N,0,N,00,N
|
|
20240715,160951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6280,130,2,2.11,324398980,52389,218.23,6150,6360,6100,7990,4310,6150,6192.12,1.32,0,-159,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,720,57.61,1.61,12,0.46,109.00,3894.00,10300,20240322,-39.03,4995,20231026,25.73,10300,-39.03,20240322,5950,5.55,20240710,10300,-39.03,20240322,4995,25.73,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,150959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,80,2,1.30,307322870,49644,206.80,6150,6360,6100,7990,4310,6150,6190.53,1.32,0,-1358,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,715,57.16,1.60,12,0.43,109.00,3894.00,10300,20240322,-39.51,4995,20231026,24.72,10300,-39.51,20240322,5950,4.71,20240710,10300,-39.51,20240322,4995,24.72,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,140957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,90,2,1.46,286007750,46211,192.50,6150,6360,6100,7990,4310,6150,6189.17,1.32,0,-2239,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,716,57.25,1.60,12,0.40,109.00,3894.00,10300,20240322,-39.42,4995,20231026,24.92,10300,-39.42,20240322,5950,4.87,20240710,10300,-39.42,20240322,4995,24.92,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,130959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6330,180,2,2.93,257560080,41685,173.64,6150,6330,6100,7990,4310,6150,6178.72,1.32,0,-1357,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,726,58.07,1.63,12,0.36,109.00,3894.00,10300,20240322,-38.54,4995,20231026,26.73,10300,-38.54,20240322,5950,6.39,20240710,10300,-38.54,20240322,4995,26.73,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,120957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,30,2,0.49,167574640,27228,113.42,6150,6300,6100,7990,4310,6150,6154.50,1.32,0,-8945,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,709,56.70,1.59,12,0.24,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,5950,3.87,20240710,10300,-40.00,20240322,4995,23.72,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,110957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,-10,5,-0.16,116791540,18964,79.00,6150,6300,6130,7990,4310,6150,6158.59,1.32,0,-10054,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,704,56.33,1.58,12,0.17,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,5950,3.19,20240710,10300,-40.39,20240322,4995,22.92,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,100956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,10,2,0.16,54945400,8910,37.12,6150,6300,6130,7990,4310,6150,6166.71,1.32,0,-2831,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,707,56.51,1.58,12,0.08,109.00,3894.00,10300,20240322,-40.19,4995,20231026,23.32,10300,-40.19,20240322,5950,3.53,20240710,10300,-40.19,20240322,4995,23.32,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240715,090958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,40,2,0.65,12500830,2026,8.44,6150,6300,6130,7990,4310,6150,6170.20,1.32,0,-296,6303,6226,6183,6106,6063,6205,6085,11,1840,100,3810,10,1,11469507,710,56.79,1.59,12,0.02,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,5950,4.03,20240710,10300,-39.90,20240322,4995,23.92,20231026,4.20,N,219420,100,11 억,,151407,N,N,0,N,00,N
|
|
20240712,160949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-60,5,-0.97,147685490,23923,53.26,6160,6260,6140,8070,4350,6210,6173.62,1.38,0,-7120,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,705,56.42,1.58,12,0.21,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,5950,3.36,20240710,10300,-40.29,20240322,4995,23.12,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,150956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,-50,5,-0.81,130251750,21092,46.96,6160,6260,6140,8070,4350,6210,6175.34,1.38,0,-6898,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,707,56.51,1.58,12,0.18,109.00,3894.00,10300,20240322,-40.19,4995,20231026,23.32,10300,-40.19,20240322,5950,3.53,20240710,10300,-40.19,20240322,4995,23.32,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,20,2,0.32,110089900,17833,39.70,6160,6260,6140,8070,4350,6210,6173.30,1.38,0,-4837,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,715,57.16,1.60,12,0.16,109.00,3894.00,10300,20240322,-39.51,4995,20231026,24.72,10300,-39.51,20240322,5950,4.71,20240710,10300,-39.51,20240322,4995,24.72,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,130953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-30,5,-0.48,91559150,14851,33.06,6160,6220,6140,8070,4350,6210,6165.06,1.38,0,-3239,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,709,56.70,1.59,12,0.13,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,5950,3.87,20240710,10300,-40.00,20240322,4995,23.72,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,120955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,-20,5,-0.32,82313140,13350,29.72,6160,6220,6140,8070,4350,6210,6165.65,1.38,0,-1883,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,710,56.79,1.59,12,0.12,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,5950,4.03,20240710,10300,-39.90,20240322,4995,23.92,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,110952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-30,5,-0.48,53030960,8600,19.15,6160,6220,6140,8070,4350,6210,6166.19,1.38,0,-233,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,709,56.70,1.59,12,0.07,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,5950,3.87,20240710,10300,-40.00,20240322,4995,23.72,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,100953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-60,5,-0.97,40810170,6619,14.74,6160,6220,6140,8070,4350,6210,6165.34,1.38,0,355,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,705,56.42,1.58,12,0.06,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,5950,3.36,20240710,10300,-40.29,20240322,4995,23.12,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240712,090951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-30,5,-0.48,6020050,978,2.18,6160,6200,6140,8070,4350,6210,6153.14,1.38,0,-73,6376,6292,6186,6102,5996,6335,6145,11,1860,100,3850,10,1,11469507,709,56.70,1.59,12,0.01,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,5950,3.87,20240710,10300,-40.00,20240322,4995,23.72,20231026,4.19,N,219420,100,11 억,,158527,N,N,0,N,00,N
|
|
20240711,160946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6210,130,2,2.14,272056550,44093,83.65,6080,6270,6080,7900,4260,6080,6170.74,1.41,0,-2884,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,712,56.97,1.59,12,0.38,109.00,3894.00,10300,20240322,-39.71,4995,20231026,24.32,10300,-39.71,20240322,5950,4.37,20240710,10300,-39.71,20240322,4995,24.32,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,150952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,110,2,1.81,247136350,40094,76.07,6080,6240,6080,7900,4260,6080,6164.64,1.41,0,-1726,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,710,56.79,1.59,12,0.35,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,5950,4.03,20240710,10300,-39.90,20240322,4995,23.92,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,140953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,90,2,1.48,212895170,34577,65.60,6080,6240,6080,7900,4260,6080,6157.90,1.41,0,-1145,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,708,56.61,1.58,12,0.30,109.00,3894.00,10300,20240322,-40.10,4995,20231026,23.52,10300,-40.10,20240322,5950,3.70,20240710,10300,-40.10,20240322,4995,23.52,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,130951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,80,2,1.32,168176320,27294,51.78,6080,6240,6080,7900,4260,6080,6162.69,1.41,0,-1173,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,707,56.51,1.58,12,0.24,109.00,3894.00,10300,20240322,-40.19,4995,20231026,23.32,10300,-40.19,20240322,5950,3.53,20240710,10300,-40.19,20240322,4995,23.32,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,120951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,110,2,1.81,147964830,24012,45.56,6080,6240,6080,7900,4260,6080,6163.30,1.41,0,-197,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,710,56.79,1.59,12,0.21,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,5950,4.03,20240710,10300,-39.90,20240322,4995,23.92,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,110946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,120,2,1.97,135394610,21978,41.70,6080,6240,6080,7900,4260,6080,6161.72,1.41,0,1175,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,711,56.88,1.59,12,0.19,109.00,3894.00,10300,20240322,-39.81,4995,20231026,24.12,10300,-39.81,20240322,5950,4.20,20240710,10300,-39.81,20240322,4995,24.12,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,100949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,140,2,2.30,103879930,16896,32.06,6080,6230,6080,7900,4260,6080,6149.59,1.41,0,2903,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,713,57.06,1.60,12,0.15,109.00,3894.00,10300,20240322,-39.61,4995,20231026,24.52,10300,-39.61,20240322,5950,4.54,20240710,10300,-39.61,20240322,4995,24.52,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240711,090947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,10,2,0.16,31854840,5236,9.93,6080,6140,6080,7900,4260,6080,6084.08,1.41,0,1281,6246,6162,6056,5972,5866,6205,6015,11,1820,100,3760,10,1,11469507,698,55.87,1.56,12,0.05,109.00,3894.00,10300,20240322,-40.87,4995,20231026,21.92,10300,-40.87,20240322,5950,2.35,20240710,10300,-40.87,20240322,4995,21.92,20231026,4.20,N,219420,100,11 억,,161621,N,N,0,N,00,N
|
|
20240710,160943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,30,2,0.50,314853480,52407,82.98,6050,6140,5950,7860,4240,6050,6007.74,1.34,0,8189,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,697,55.78,1.56,12,0.46,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,5950,2.18,20240710,10300,-40.97,20240322,4995,21.72,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,150946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,40,2,0.66,303605150,50562,80.06,6050,6140,5950,7860,4240,6050,6004.61,1.34,0,8238,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,698,55.87,1.56,12,0.44,109.00,3894.00,10300,20240322,-40.87,4995,20231026,21.92,10300,-40.87,20240322,5950,2.35,20240710,10300,-40.87,20240322,4995,21.92,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6070,20,2,0.33,276106990,46054,72.92,6050,6110,5950,7860,4240,6050,5995.29,1.34,0,9059,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,696,55.69,1.56,12,0.40,109.00,3894.00,10300,20240322,-41.07,4995,20231026,21.52,10300,-41.07,20240322,5950,2.02,20240710,10300,-41.07,20240322,4995,21.52,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,130946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,-60,5,-0.99,247886990,41376,65.51,6050,6110,5950,7860,4240,6050,5991.08,1.34,0,5717,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,687,54.95,1.54,12,0.36,109.00,3894.00,10300,20240322,-41.84,4995,20231026,19.92,10300,-41.84,20240322,5950,0.67,20240710,10300,-41.84,20240322,4995,19.92,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,120944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,-50,5,-0.83,221260620,36939,58.49,6050,6110,5950,7860,4240,6050,5989.89,1.34,0,2740,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,688,55.05,1.54,12,0.32,109.00,3894.00,10300,20240322,-41.75,4995,20231026,20.12,10300,-41.75,20240322,5950,0.84,20240710,10300,-41.75,20240322,4995,20.12,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,110946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-70,5,-1.16,199187950,33254,52.65,6050,6110,5950,7860,4240,6050,5989.89,1.34,0,2576,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,686,54.86,1.54,12,0.29,109.00,3894.00,10300,20240322,-41.94,4995,20231026,19.72,10300,-41.94,20240322,5950,0.50,20240710,10300,-41.94,20240322,4995,19.72,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,100940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6030,-20,5,-0.33,141012640,23540,37.27,6050,6110,5950,7860,4240,6050,5990.34,1.34,0,1438,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,692,55.32,1.55,12,0.21,109.00,3894.00,10300,20240322,-41.46,4995,20231026,20.72,10300,-41.46,20240322,5950,1.34,20240710,10300,-41.46,20240322,4995,20.72,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240710,090947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-30,5,-0.50,13846420,2291,3.63,6050,6110,6020,7860,4240,6050,6043.83,1.34,0,-1187,6396,6222,6136,5962,5876,6180,5920,11,1810,100,3750,10,1,11469507,690,55.23,1.55,12,0.02,109.00,3894.00,10300,20240322,-41.55,4995,20231026,20.52,10300,-41.55,20240322,6020,0.00,20240710,10300,-41.55,20240322,4995,20.52,20231026,4.25,N,219420,100,11 억,,153492,N,N,0,N,00,N
|
|
20240709,160940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-150,5,-2.42,386030180,62939,151.99,6200,6310,6050,8060,4340,6200,6135.64,1.34,0,1132,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,694,55.50,1.55,12,0.55,109.00,3894.00,10300,20240322,-41.26,4995,20231026,21.12,10300,-41.26,20240322,6050,0.00,20240709,10300,-41.26,20240322,4995,21.12,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,150945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-120,5,-1.94,347059150,56505,136.45,6200,6310,6060,8060,4340,6200,6142.08,1.34,0,3098,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,697,55.78,1.56,12,0.49,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,6050,0.50,20240703,10300,-40.97,20240322,4995,21.72,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,140945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,-100,5,-1.61,257113470,41711,100.72,6200,6310,6100,8060,4340,6200,6164.15,1.34,0,-1270,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,700,55.96,1.57,12,0.36,109.00,3894.00,10300,20240322,-40.78,4995,20231026,22.12,10300,-40.78,20240322,6050,0.83,20240703,10300,-40.78,20240322,4995,22.12,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,130948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6130,-70,5,-1.13,124227550,20148,48.65,6200,6220,6110,8060,4340,6200,6165.72,1.34,0,-2043,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,703,56.24,1.57,12,0.18,109.00,3894.00,10300,20240322,-40.49,4995,20231026,22.72,10300,-40.49,20240322,6050,1.32,20240703,10300,-40.49,20240322,4995,22.72,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,120949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,-30,5,-0.48,76322730,12342,29.80,6200,6220,6150,8060,4340,6200,6183.96,1.34,0,-113,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,708,56.61,1.58,12,0.11,109.00,3894.00,10300,20240322,-40.10,4995,20231026,23.52,10300,-40.10,20240322,6050,1.98,20240703,10300,-40.10,20240322,4995,23.52,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,110950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,0,3,0.00,59280440,9581,23.14,6200,6220,6150,8060,4340,6200,6187.26,1.34,0,51,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,711,56.88,1.59,12,0.08,109.00,3894.00,10300,20240322,-39.81,4995,20231026,24.12,10300,-39.81,20240322,6050,2.48,20240703,10300,-39.81,20240322,4995,24.12,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,100946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,-10,5,-0.16,36734500,5943,14.35,6200,6200,6150,8060,4340,6200,6181.07,1.34,0,2099,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,710,56.79,1.59,12,0.05,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,6050,2.31,20240703,10300,-39.90,20240322,4995,23.92,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240709,090943,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,-10,5,-0.16,3746110,605,1.46,6200,6200,6150,8060,4340,6200,6191.64,1.34,0,37,6280,6240,6160,6120,6040,6260,6140,11,1860,100,3840,10,1,11469507,710,56.79,1.59,12,0.01,109.00,3894.00,10300,20240322,-39.90,4995,20231026,23.92,10300,-39.90,20240322,6050,2.31,20240703,10300,-39.90,20240322,4995,23.92,20231026,4.22,N,219420,100,11 억,,153726,N,N,0,N,00,N
|
|
20240708,160937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,80,2,1.31,254062660,41410,82.91,6180,6200,6080,7950,4290,6120,6135.17,1.18,0,18279,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,711,56.88,1.59,12,0.36,109.00,3894.00,10300,20240322,-39.81,4995,20231026,24.12,10300,-39.81,20240322,6050,2.48,20240703,10300,-39.81,20240322,4995,24.12,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,20,2,0.33,226140660,36869,73.82,6180,6190,6080,7950,4290,6120,6133.63,1.18,0,17774,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,704,56.33,1.58,12,0.32,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,6050,1.49,20240703,10300,-40.39,20240322,4995,22.92,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,140942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,60,2,0.98,161495110,26367,52.79,6180,6190,6080,7950,4290,6120,6124.90,1.18,0,12983,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,709,56.70,1.59,12,0.23,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,6050,2.15,20240703,10300,-40.00,20240322,4995,23.72,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,130937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,60,2,0.98,145464440,23766,47.58,6180,6190,6080,7950,4290,6120,6120.70,1.18,0,11609,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,709,56.70,1.59,12,0.21,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,6050,2.15,20240703,10300,-40.00,20240322,4995,23.72,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,120939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,60,2,0.98,126956760,20762,41.57,6180,6190,6080,7950,4290,6120,6114.86,1.18,0,10797,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,709,56.70,1.59,12,0.18,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,6050,2.15,20240703,10300,-40.00,20240322,4995,23.72,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,110936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,20,2,0.33,104429680,17108,34.25,6180,6180,6080,7950,4290,6120,6104.14,1.18,0,11286,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,704,56.33,1.58,12,0.15,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,6050,1.49,20240703,10300,-40.39,20240322,4995,22.92,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,100937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,50,2,0.82,97084660,15911,31.86,6180,6180,6080,7950,4290,6120,6101.73,1.18,0,11947,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,708,56.61,1.58,12,0.14,109.00,3894.00,10300,20240322,-40.10,4995,20231026,23.52,10300,-40.10,20240322,6050,1.98,20240703,10300,-40.10,20240322,4995,23.52,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240708,090936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-40,5,-0.65,7333840,1200,2.40,6180,6180,6080,7950,4290,6120,6111.53,1.18,0,94,6293,6206,6143,6056,5993,6250,6100,11,1830,100,3790,10,1,11469507,697,55.78,1.56,12,0.01,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,6050,0.50,20240703,10300,-40.97,20240322,4995,21.72,20231026,4.24,N,219420,100,11 억,,134856,N,N,0,N,00,N
|
|
20240705,160932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-20,5,-0.33,306523450,49900,128.42,6100,6230,6080,7980,4300,6140,6142.93,1.28,0,-11942,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,702,56.15,1.57,12,0.44,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,150936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-20,5,-0.33,295687870,48128,123.86,6100,6230,6080,7980,4300,6140,6143.78,1.28,0,-11055,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,702,56.15,1.57,12,0.42,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,140937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-20,5,-0.33,240441000,39076,100.57,6100,6230,6100,7980,4300,6140,6153.16,1.28,0,-7660,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,702,56.15,1.57,12,0.34,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,130935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,10,2,0.16,213021980,34599,89.04,6100,6230,6100,7980,4300,6140,6156.88,1.28,0,-7001,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,705,56.42,1.58,12,0.30,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,6050,1.65,20240703,10300,-40.29,20240322,4995,23.12,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,120935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-20,5,-0.33,178079610,28891,74.35,6100,6230,6100,7980,4300,6140,6163.84,1.28,0,-5886,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,702,56.15,1.57,12,0.25,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,110932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-20,5,-0.33,154514040,25049,64.47,6100,6230,6100,7980,4300,6140,6168.47,1.28,0,-4600,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,702,56.15,1.57,12,0.22,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,100932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,10,2,0.16,131647560,21312,54.85,6100,6230,6100,7980,4300,6140,6177.16,1.28,0,-2730,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,705,56.42,1.58,12,0.19,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,6050,1.65,20240703,10300,-40.29,20240322,4995,23.12,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240705,090934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,0,3,0.00,9263900,1518,3.91,6100,6140,6100,7980,4300,6140,6102.70,1.28,0,242,6253,6196,6133,6076,6013,6225,6105,11,1840,100,3800,10,1,11469507,704,56.33,1.58,12,0.01,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,6050,1.49,20240703,10300,-40.39,20240322,4995,22.92,20231026,4.28,N,219420,100,11 억,,146779,N,N,0,N,00,N
|
|
20240704,160928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,30,2,0.49,237198810,38778,73.55,6090,6190,6070,7940,4280,6110,6116.82,1.20,0,8498,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,704,56.33,1.58,12,0.34,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,6050,1.49,20240703,10300,-40.39,20240322,4995,22.92,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,150932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,10,2,0.16,231293300,37815,71.72,6090,6190,6070,7940,4280,6110,6116.44,1.20,0,8526,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,702,56.15,1.57,12,0.33,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,140931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,0,3,0.00,194646650,31796,60.30,6090,6190,6070,7940,4280,6110,6121.73,1.20,0,6772,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,701,56.06,1.57,12,0.28,109.00,3894.00,10300,20240322,-40.68,4995,20231026,22.32,10300,-40.68,20240322,6050,0.99,20240703,10300,-40.68,20240322,4995,22.32,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,130931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,-20,5,-0.33,159293790,25984,49.28,6090,6190,6080,7940,4280,6110,6130.46,1.20,0,4416,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,698,55.87,1.56,12,0.23,109.00,3894.00,10300,20240322,-40.87,4995,20231026,21.92,10300,-40.87,20240322,6050,0.66,20240703,10300,-40.87,20240322,4995,21.92,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,120931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-30,5,-0.49,150613640,24561,46.58,6090,6190,6080,7940,4280,6110,6132.23,1.20,0,4329,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,697,55.78,1.56,12,0.21,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,6050,0.50,20240703,10300,-40.97,20240322,4995,21.72,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,110930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,40,2,0.65,128097710,20877,39.60,6090,6190,6090,7940,4280,6110,6135.83,1.20,0,6352,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,705,56.42,1.58,12,0.18,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,6050,1.65,20240703,10300,-40.29,20240322,4995,23.12,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,100930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,30,2,0.49,110057050,17949,34.04,6090,6190,6090,7940,4280,6110,6131.65,1.20,0,6974,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,704,56.33,1.58,12,0.16,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,6050,1.49,20240703,10300,-40.39,20240322,4995,22.92,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240704,090931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,60,2,0.98,37654790,6164,11.69,6090,6180,6090,7940,4280,6110,6108.82,1.20,0,3703,6323,6216,6133,6026,5943,6270,6080,11,1830,100,3780,10,1,11469507,708,56.61,1.58,12,0.05,109.00,3894.00,10300,20240322,-40.10,4995,20231026,23.52,10300,-40.10,20240322,6050,1.98,20240703,10300,-40.10,20240322,4995,23.52,20231026,4.35,N,219420,100,11 억,,138026,N,N,0,N,00,N
|
|
20240703,160926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,10,2,0.16,319934850,52336,55.21,6070,6240,6050,7930,4270,6100,6113.10,1.04,0,18240,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,701,56.06,1.57,12,0.46,109.00,3894.00,10300,20240322,-40.68,4995,20231026,22.32,10300,-40.68,20240322,6050,0.99,20240703,10300,-40.68,20240322,4995,22.32,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,150929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-50,5,-0.82,282533530,46199,48.74,6070,6240,6050,7930,4270,6100,6115.58,1.04,0,14611,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,694,55.50,1.55,12,0.40,109.00,3894.00,10300,20240322,-41.26,4995,20231026,21.12,10300,-41.26,20240322,6050,0.00,20240703,10300,-41.26,20240322,4995,21.12,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,140929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,20,2,0.33,237216490,38742,40.87,6070,6240,6050,7930,4270,6100,6122.99,1.04,0,12964,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,702,56.15,1.57,12,0.34,109.00,3894.00,10300,20240322,-40.58,4995,20231026,22.52,10300,-40.58,20240322,6050,1.16,20240703,10300,-40.58,20240322,4995,22.52,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,130928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,0,3,0.00,199058200,32480,34.26,6070,6240,6060,7930,4270,6100,6128.66,1.04,0,9184,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,700,55.96,1.57,12,0.28,109.00,3894.00,10300,20240322,-40.78,4995,20231026,22.12,10300,-40.78,20240322,6060,0.66,20240703,10300,-40.78,20240322,4995,22.12,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,120927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-20,5,-0.33,176699100,28811,30.39,6070,6240,6070,7930,4270,6100,6133.07,1.04,0,8010,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,697,55.78,1.56,12,0.25,109.00,3894.00,10300,20240322,-40.97,4995,20231026,21.72,10300,-40.97,20240322,6070,0.16,20240703,10300,-40.97,20240322,4995,21.72,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,110930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,50,2,0.82,135862750,22116,23.33,6070,6240,6070,7930,4270,6100,6143.23,1.04,0,4982,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,705,56.42,1.58,12,0.19,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,6070,1.32,20240703,10300,-40.29,20240322,4995,23.12,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,100931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,50,2,0.82,106912010,17384,18.34,6070,6240,6070,7930,4270,6100,6150.08,1.04,0,5296,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,705,56.42,1.58,12,0.15,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,6070,1.32,20240703,10300,-40.29,20240322,4995,23.12,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240703,090927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,40,2,0.66,17522200,2863,3.02,6070,6190,6070,7930,4270,6100,6120.37,1.04,0,1206,6580,6340,6220,5980,5860,6280,5920,11,1830,100,3780,10,1,11469507,704,56.33,1.58,12,0.02,109.00,3894.00,10300,20240322,-40.39,4995,20231026,22.92,10300,-40.39,20240322,6070,1.15,20240703,10300,-40.39,20240322,4995,22.92,20231026,4.42,N,219420,100,11 억,,119782,N,N,0,N,00,N
|
|
20240702,160924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,-300,5,-4.69,563452450,90722,285.29,6400,6460,6100,8320,4480,6400,6212.14,0.86,0,20812,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,700,55.96,1.57,12,0.79,109.00,3894.00,10300,20240322,-40.78,4995,20231026,22.12,10300,-40.78,20240322,6080,0.33,20240206,10300,-40.78,20240322,4995,22.12,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,150926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-250,5,-3.91,447898610,71886,226.06,6400,6460,6130,8320,4480,6400,6230.68,0.86,0,8092,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,705,56.42,1.58,12,0.63,109.00,3894.00,10300,20240322,-40.29,4995,20231026,23.12,10300,-40.29,20240322,6080,1.15,20240206,10300,-40.29,20240322,4995,23.12,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,140927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,-200,5,-3.12,373229890,59815,188.10,6400,6460,6130,8320,4480,6400,6239.74,0.86,0,3639,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,711,56.88,1.59,12,0.52,109.00,3894.00,10300,20240322,-39.81,4995,20231026,24.12,10300,-39.81,20240322,6080,1.97,20240206,10300,-39.81,20240322,4995,24.12,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-220,5,-3.44,291772280,46635,146.65,6400,6460,6180,8320,4480,6400,6256.51,0.86,0,266,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,709,56.70,1.59,12,0.41,109.00,3894.00,10300,20240322,-40.00,4995,20231026,23.72,10300,-40.00,20240322,6080,1.64,20240206,10300,-40.00,20240322,4995,23.72,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,120927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6210,-190,5,-2.97,224636660,35826,112.66,6400,6460,6180,8320,4480,6400,6270.21,0.86,0,-5656,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,712,56.97,1.59,12,0.31,109.00,3894.00,10300,20240322,-39.71,4995,20231026,24.32,10300,-39.71,20240322,6080,2.14,20240206,10300,-39.71,20240322,4995,24.32,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,110926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6260,-140,5,-2.19,205123850,32683,102.78,6400,6460,6180,8320,4480,6400,6276.16,0.86,0,-6865,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,718,57.43,1.61,12,0.28,109.00,3894.00,10300,20240322,-39.22,4995,20231026,25.33,10300,-39.22,20240322,6080,2.96,20240206,10300,-39.22,20240322,4995,25.33,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,100926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-170,5,-2.66,150073010,23837,74.96,6400,6460,6210,8320,4480,6400,6295.80,0.86,0,-9248,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,715,57.16,1.60,12,0.21,109.00,3894.00,10300,20240322,-39.51,4995,20231026,24.72,10300,-39.51,20240322,6080,2.47,20240206,10300,-39.51,20240322,4995,24.72,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240702,090927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6340,-60,5,-0.94,21936530,3456,10.87,6400,6460,6310,8320,4480,6400,6347.38,0.86,0,-2328,6593,6496,6433,6336,6273,6545,6385,11,1920,100,3960,10,1,11469507,727,58.17,1.63,12,0.03,109.00,3894.00,10300,20240322,-38.45,4995,20231026,26.93,10300,-38.45,20240322,6080,4.28,20240206,10300,-38.45,20240322,4995,26.93,20231026,4.48,N,219420,100,11 억,,98761,N,N,0,N,00,N
|
|
20240701,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6400,-20,5,-0.31,204574100,31772,129.91,6370,6530,6370,8340,4500,6420,6438.82,0.79,0,7978,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,734,58.72,1.64,12,0.28,109.00,3894.00,10300,20240322,-37.86,4995,20231026,28.13,10300,-37.86,20240322,6080,5.26,20240206,10300,-37.86,20240322,4995,28.13,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,150925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,0,3,0.00,170643540,26471,108.24,6370,6530,6370,8340,4500,6420,6446.43,0.79,0,7842,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,736,58.90,1.65,12,0.23,109.00,3894.00,10300,20240322,-37.67,4995,20231026,28.53,10300,-37.67,20240322,6080,5.59,20240206,10300,-37.67,20240322,4995,28.53,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,140924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6410,-10,5,-0.16,128812020,19945,81.55,6370,6530,6370,8340,4500,6420,6458.36,0.79,0,7127,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,735,58.81,1.65,12,0.17,109.00,3894.00,10300,20240322,-37.77,4995,20231026,28.33,10300,-37.77,20240322,6080,5.43,20240206,10300,-37.77,20240322,4995,28.33,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,130924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,20,2,0.31,115832530,17921,73.28,6370,6530,6370,8340,4500,6420,6463.51,0.79,0,7739,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,739,59.08,1.65,12,0.16,109.00,3894.00,10300,20240322,-37.48,4995,20231026,28.93,10300,-37.48,20240322,6080,5.92,20240206,10300,-37.48,20240322,4995,28.93,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,120924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,0,3,0.00,105603190,16329,66.77,6370,6530,6370,8340,4500,6420,6467.22,0.79,0,7108,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,736,58.90,1.65,12,0.14,109.00,3894.00,10300,20240322,-37.67,4995,20231026,28.53,10300,-37.67,20240322,6080,5.59,20240206,10300,-37.67,20240322,4995,28.53,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,110922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,10,2,0.16,100872500,15593,63.76,6370,6530,6370,8340,4500,6420,6469.09,0.79,0,7443,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,737,58.99,1.65,12,0.14,109.00,3894.00,10300,20240322,-37.57,4995,20231026,28.73,10300,-37.57,20240322,6080,5.76,20240206,10300,-37.57,20240322,4995,28.73,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,40,2,0.62,92566670,14306,58.50,6370,6530,6370,8340,4500,6420,6470.48,0.79,0,7533,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,741,59.27,1.66,12,0.12,109.00,3894.00,10300,20240322,-37.28,4995,20231026,29.33,10300,-37.28,20240322,6080,6.25,20240206,10300,-37.28,20240322,4995,29.33,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|
|
20240701,090919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,100,2,1.56,55035190,8505,34.78,6370,6530,6370,8340,4500,6420,6470.92,0.79,0,6141,6553,6486,6433,6366,6313,6520,6400,11,1920,100,3980,10,1,11469507,748,59.82,1.67,12,0.07,109.00,3894.00,10300,20240322,-36.70,4995,20231026,30.53,10300,-36.70,20240322,6080,7.24,20240206,10300,-36.70,20240322,4995,30.53,20231026,4.52,N,219420,100,11 억,,90812,N,N,0,N,00,N
|