186 lines
77 KiB
CSV
186 lines
77 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
|
|
20240731,161227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,105,2,3.16,369396020,111614,53.39,3325,3465,3070,4320,2330,3325,3309.58,2.55,0,-34053,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,358,-2.15,2.34,12,1.07,-1596.00,1463.00,8200,20230906,-58.17,2260,20240625,51.77,6980,-50.86,20240126,2260,51.77,20240625,8200,-58.17,20230906,2260,51.77,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,151246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,95,2,2.86,349501975,105815,50.62,3325,3465,3070,4320,2330,3325,3302.95,2.55,0,-31211,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,357,-2.14,2.34,12,1.01,-1596.00,1463.00,8200,20230906,-58.29,2260,20240625,51.33,6980,-51.00,20240126,2260,51.33,20240625,8200,-58.29,20230906,2260,51.33,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,141246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3285,-40,5,-1.20,260157940,79424,38.00,3325,3355,3070,4320,2330,3325,3275.56,2.55,0,-19610,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,343,-2.06,2.25,12,0.76,-1596.00,1463.00,8200,20230906,-59.94,2260,20240625,45.35,6980,-52.94,20240126,2260,45.35,20240625,8200,-59.94,20230906,2260,45.35,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,131240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3295,-30,5,-0.90,236515640,72233,34.56,3325,3355,3070,4320,2330,3325,3274.34,2.55,0,-15374,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,344,-2.06,2.25,12,0.69,-1596.00,1463.00,8200,20230906,-59.82,2260,20240625,45.80,6980,-52.79,20240126,2260,45.80,20240625,8200,-59.82,20230906,2260,45.80,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,121239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-20,5,-0.60,202690765,62030,29.67,3325,3355,3070,4320,2330,3325,3267.62,2.55,0,-8893,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,345,-2.07,2.26,12,0.59,-1596.00,1463.00,8200,20230906,-59.70,2260,20240625,46.24,6980,-52.65,20240126,2260,46.24,20240625,8200,-59.70,20230906,2260,46.24,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,111243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,-50,5,-1.50,139919490,42934,20.54,3325,3355,3070,4320,2330,3325,3258.94,2.55,0,-6343,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,342,-2.05,2.24,12,0.41,-1596.00,1463.00,8200,20230906,-60.06,2260,20240625,44.91,6980,-53.08,20240126,2260,44.91,20240625,8200,-60.06,20230906,2260,44.91,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,101240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,-50,5,-1.50,114052470,35014,16.75,3325,3355,3070,4320,2330,3325,3257.34,2.55,0,-5633,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,342,-2.05,2.24,12,0.34,-1596.00,1463.00,8200,20230906,-60.06,2260,20240625,44.91,6980,-53.08,20240126,2260,44.91,20240625,8200,-60.06,20230906,2260,44.91,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240731,091238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-55,5,-1.65,59383605,18380,8.79,3325,3355,3070,4320,2330,3325,3230.88,2.55,0,-2866,3738,3531,3398,3191,3058,3465,3125,52,995,500,2260,5,1,10443956,342,-2.05,2.24,12,0.18,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.48,N,357880,500,52 억,,266553,N,N,0,N,00,N
|
|
20240730,161207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,-145,5,-4.18,712963990,209020,134.58,3450,3605,3265,4510,2430,3470,3410.98,2.73,0,-19463,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,347,-2.08,2.27,12,2.00,-1596.00,1463.00,8200,20230906,-59.45,2260,20240625,47.12,6980,-52.36,20240126,2260,47.12,20240625,8200,-59.45,20230906,2260,47.12,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3295,-175,5,-5.04,697875035,204456,131.64,3450,3605,3265,4510,2430,3470,3413.33,2.73,0,-17059,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,344,-2.06,2.25,12,1.96,-1596.00,1463.00,8200,20230906,-59.82,2260,20240625,45.80,6980,-52.79,20240126,2260,45.80,20240625,8200,-59.82,20230906,2260,45.80,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3295,-175,5,-5.04,636710555,185873,119.68,3450,3605,3265,4510,2430,3470,3425.51,2.73,0,-15120,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,344,-2.06,2.25,12,1.78,-1596.00,1463.00,8200,20230906,-59.82,2260,20240625,45.80,6980,-52.79,20240126,2260,45.80,20240625,8200,-59.82,20230906,2260,45.80,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,131223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,-145,5,-4.18,611338155,178160,114.71,3450,3605,3265,4510,2430,3470,3431.40,2.73,0,-12933,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,347,-2.08,2.27,12,1.71,-1596.00,1463.00,8200,20230906,-59.45,2260,20240625,47.12,6980,-52.36,20240126,2260,47.12,20240625,8200,-59.45,20230906,2260,47.12,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,-155,5,-4.47,592155865,172397,111.00,3450,3605,3265,4510,2430,3470,3434.84,2.73,0,-12037,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,346,-2.08,2.27,12,1.65,-1596.00,1463.00,8200,20230906,-59.57,2260,20240625,46.68,6980,-52.51,20240126,2260,46.68,20240625,8200,-59.57,20230906,2260,46.68,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,111223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3280,-190,5,-5.48,564835565,164123,105.68,3450,3605,3265,4510,2430,3470,3441.54,2.73,0,-10866,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,343,-2.06,2.24,12,1.57,-1596.00,1463.00,8200,20230906,-60.00,2260,20240625,45.13,6980,-53.01,20240126,2260,45.13,20240625,8200,-60.00,20230906,2260,45.13,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,101232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,-100,5,-2.88,436435945,125331,80.70,3450,3605,3335,4510,2430,3470,3482.27,2.73,0,1326,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,352,-2.11,2.30,12,1.20,-1596.00,1463.00,8200,20230906,-58.90,2260,20240625,49.12,6980,-51.72,20240126,2260,49.12,20240625,8200,-58.90,20230906,2260,49.12,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240730,091239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,10,2,0.29,49758750,14354,9.24,3450,3500,3400,4510,2430,3470,3466.54,2.73,0,-6353,3643,3556,3383,3296,3123,3600,3340,52,1040,500,2350,5,1,10443956,363,-2.18,2.38,12,0.14,-1596.00,1463.00,8200,20230906,-57.56,2260,20240625,53.98,6980,-50.14,20240126,2260,53.98,20240625,8200,-57.56,20230906,2260,53.98,20240625,1.47,N,357880,500,52 억,,284920,N,N,0,N,00,N
|
|
20240729,161207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,185,2,5.63,519498115,154240,65.22,3280,3470,3210,4270,2300,3285,3367.39,2.60,0,12883,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,362,-2.17,2.37,12,1.48,-1596.00,1463.00,8230,20230721,-57.84,2260,20240625,53.54,6980,-50.29,20240126,2260,53.54,20240625,8200,-57.68,20230906,2260,53.54,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,151224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,140,2,4.26,477251430,142016,60.06,3280,3465,3210,4270,2300,3285,3360.55,2.60,0,10321,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,358,-2.15,2.34,12,1.36,-1596.00,1463.00,8230,20230721,-58.38,2260,20240625,51.55,6980,-50.93,20240126,2260,51.55,20240625,8200,-58.23,20230906,2260,51.55,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,141232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,120,2,3.65,440917290,131355,55.55,3280,3465,3210,4270,2300,3285,3356.68,2.60,0,2926,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,356,-2.13,2.33,12,1.26,-1596.00,1463.00,8230,20230721,-58.63,2260,20240625,50.66,6980,-51.22,20240126,2260,50.66,20240625,8200,-58.48,20230906,2260,50.66,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,131228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,115,2,3.50,401672750,119761,50.64,3280,3465,3210,4270,2300,3285,3353.95,2.60,0,-2506,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,355,-2.13,2.32,12,1.15,-1596.00,1463.00,8230,20230721,-58.69,2260,20240625,50.44,6980,-51.29,20240126,2260,50.44,20240625,8200,-58.54,20230906,2260,50.44,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,80,2,2.44,354826640,105943,44.80,3280,3465,3210,4270,2300,3285,3349.22,2.60,0,-1868,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,351,-2.11,2.30,12,1.01,-1596.00,1463.00,8230,20230721,-59.11,2260,20240625,48.89,6980,-51.79,20240126,2260,48.89,20240625,8200,-58.96,20230906,2260,48.89,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,111217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,155,2,4.72,293669710,87849,37.15,3280,3465,3210,4270,2300,3285,3342.89,2.60,0,820,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,359,-2.16,2.35,12,0.84,-1596.00,1463.00,8230,20230721,-58.20,2260,20240625,52.21,6980,-50.72,20240126,2260,52.21,20240625,8200,-58.05,20230906,2260,52.21,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,101214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,85,2,2.59,163368015,49580,20.97,3280,3390,3210,4270,2300,3285,3295.04,2.60,0,-2265,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,352,-2.11,2.30,12,0.47,-1596.00,1463.00,8230,20230721,-59.05,2260,20240625,49.12,6980,-51.72,20240126,2260,49.12,20240625,8200,-58.90,20230906,2260,49.12,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240729,091211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,-10,5,-0.30,26279475,8009,3.39,3280,3310,3210,4270,2300,3285,3281.24,2.60,0,-5100,3475,3380,3220,3125,2965,3427,3172,52,985,500,2230,5,1,10443956,342,-2.05,2.24,12,0.08,-1596.00,1463.00,8230,20230721,-60.21,2260,20240625,44.91,6980,-53.08,20240126,2260,44.91,20240625,8200,-60.06,20230906,2260,44.91,20240625,1.53,N,357880,500,52 억,,271885,N,N,0,N,00,N
|
|
20240726,161154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3285,215,2,7.00,749852115,233494,25.05,3060,3315,3060,3990,2150,3070,3211.46,2.03,0,59213,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,343,-2.06,2.25,12,2.24,-1596.00,1463.00,8230,20230721,-60.09,2260,20240625,45.35,6980,-52.94,20240126,2260,45.35,20240625,8200,-59.94,20230906,2260,45.35,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3280,210,2,6.84,733259155,228432,24.51,3060,3315,3060,3990,2150,3070,3209.99,2.03,0,58539,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,343,-2.06,2.24,12,2.19,-1596.00,1463.00,8230,20230721,-60.15,2260,20240625,45.13,6980,-53.01,20240126,2260,45.13,20240625,8200,-60.00,20230906,2260,45.13,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,140,2,4.56,609705665,190702,20.46,3060,3280,3060,3990,2150,3070,3197.19,2.03,0,46037,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,335,-2.01,2.19,12,1.83,-1596.00,1463.00,8230,20230721,-61.00,2260,20240625,42.04,6980,-54.01,20240126,2260,42.04,20240625,8200,-60.85,20230906,2260,42.04,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,131207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,170,2,5.54,555296115,173855,18.65,3060,3280,3060,3990,2150,3070,3194.04,2.03,0,40401,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,338,-2.03,2.21,12,1.66,-1596.00,1463.00,8230,20230721,-60.63,2260,20240625,43.36,6980,-53.58,20240126,2260,43.36,20240625,8200,-60.49,20230906,2260,43.36,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,121212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3195,125,2,4.07,518270825,162315,17.41,3060,3280,3060,3990,2150,3070,3193.02,2.03,0,36419,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,334,-2.00,2.18,12,1.55,-1596.00,1463.00,8230,20230721,-61.18,2260,20240625,41.37,6980,-54.23,20240126,2260,41.37,20240625,8200,-61.04,20230906,2260,41.37,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,155,2,5.05,482732010,151304,16.23,3060,3280,3060,3990,2150,3070,3190.50,2.03,0,36362,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,337,-2.02,2.20,12,1.45,-1596.00,1463.00,8230,20230721,-60.81,2260,20240625,42.70,6980,-53.80,20240126,2260,42.70,20240625,8200,-60.67,20230906,2260,42.70,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,101205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3255,185,2,6.03,415642105,130341,13.98,3060,3280,3060,3990,2150,3070,3188.91,2.03,0,33336,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,340,-2.04,2.22,12,1.25,-1596.00,1463.00,8230,20230721,-60.45,2260,20240625,44.03,6980,-53.37,20240126,2260,44.03,20240625,8200,-60.30,20230906,2260,44.03,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240726,091204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3265,195,2,6.35,128877775,40414,4.34,3060,3280,3060,3990,2150,3070,3189.04,2.03,0,10831,3746,3407,3121,2782,2496,3577,2952,52,920,500,2080,5,1,10443956,341,-2.05,2.23,12,0.39,-1596.00,1463.00,8230,20230721,-60.33,2260,20240625,44.47,6980,-53.22,20240126,2260,44.47,20240625,8200,-60.18,20230906,2260,44.47,20240625,1.54,N,357880,500,52 억,,211736,N,N,0,N,00,N
|
|
20240725,161201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,185,2,6.41,2905907935,931256,1709.95,2885,3460,2835,3750,2020,2885,3120.45,1.91,0,15543,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,321,-1.92,2.10,12,8.92,-1596.00,1463.00,8420,20230719,-63.54,2260,20240625,35.84,6980,-56.02,20240126,2260,35.84,20240625,8200,-62.56,20230906,2260,35.84,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,140,2,4.85,2842738030,910592,1672.01,2885,3460,2835,3750,2020,2885,3121.89,1.91,0,14036,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,316,-1.90,2.07,12,8.72,-1596.00,1463.00,8420,20230719,-64.07,2260,20240625,33.85,6980,-56.66,20240126,2260,33.85,20240625,8200,-63.11,20230906,2260,33.85,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,115,2,3.99,2744694300,877753,1611.71,2885,3460,2835,3750,2020,2885,3126.99,1.91,0,15039,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,313,-1.88,2.05,12,8.40,-1596.00,1463.00,8420,20230719,-64.37,2260,20240625,32.74,6980,-57.02,20240126,2260,32.74,20240625,8200,-63.41,20230906,2260,32.74,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,125,2,4.33,2590993125,825831,1516.37,2885,3460,2835,3750,2020,2885,3137.48,1.91,0,-1418,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,314,-1.89,2.06,12,7.91,-1596.00,1463.00,8420,20230719,-64.25,2260,20240625,33.19,6980,-56.88,20240126,2260,33.19,20240625,8200,-63.29,20230906,2260,33.19,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,121209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,165,2,5.72,480848440,160961,295.55,2885,3130,2835,3750,2020,2885,2987.44,1.91,0,17064,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,319,-1.91,2.08,12,1.54,-1596.00,1463.00,8420,20230719,-63.78,2260,20240625,34.96,6980,-56.30,20240126,2260,34.96,20240625,8200,-62.80,20230906,2260,34.96,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,90,2,3.12,277645715,94507,173.53,2885,3020,2835,3750,2020,2885,2937.90,1.91,0,10763,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,311,-1.86,2.03,12,0.90,-1596.00,1463.00,8420,20230719,-64.67,2260,20240625,31.64,6980,-57.38,20240126,2260,31.64,20240625,8200,-63.72,20230906,2260,31.64,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,101159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,35,2,1.21,163914360,56029,102.88,2885,3020,2835,3750,2020,2885,2925.62,1.91,0,1720,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,305,-1.83,2.00,12,0.54,-1596.00,1463.00,8420,20230719,-65.32,2260,20240625,29.20,6980,-58.17,20240126,2260,29.20,20240625,8200,-64.39,20230906,2260,29.20,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240725,091154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2905,20,2,0.69,60727220,20948,38.46,2885,2955,2835,3750,2020,2885,2899.03,1.91,0,-5945,2975,2930,2845,2800,2715,2952,2822,52,865,500,1960,5,1,10443956,303,-1.82,1.99,12,0.20,-1596.00,1463.00,8420,20230719,-65.50,2260,20240625,28.54,6980,-58.38,20240126,2260,28.54,20240625,8200,-64.57,20230906,2260,28.54,20240625,1.56,N,357880,500,52 억,,199554,N,N,0,N,00,N
|
|
20240724,161153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,5,2,0.17,153817680,54461,62.58,2880,2890,2760,3740,2020,2880,2824.05,1.98,0,-7073,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,301,-1.81,1.97,12,0.52,-1596.00,1463.00,8420,20230719,-65.74,2260,20240625,27.65,6980,-58.67,20240126,2260,27.65,20240625,8200,-64.82,20230906,2260,27.65,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,0,3,0.00,136263345,48368,55.58,2880,2885,2760,3740,2020,2880,2817.22,1.98,0,-5697,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,301,-1.80,1.97,12,0.46,-1596.00,1463.00,8420,20230719,-65.80,2260,20240625,27.43,6980,-58.74,20240126,2260,27.43,20240625,8200,-64.88,20230906,2260,27.43,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,141205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-40,5,-1.39,108213785,38426,44.15,2880,2885,2760,3740,2020,2880,2816.16,1.98,0,-6838,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,297,-1.78,1.94,12,0.37,-1596.00,1463.00,8420,20230719,-66.27,2260,20240625,25.66,6980,-59.31,20240126,2260,25.66,20240625,8200,-65.37,20230906,2260,25.66,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,131210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-60,5,-2.08,97547335,34623,39.78,2880,2885,2760,3740,2020,2880,2817.41,1.98,0,-5717,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,295,-1.77,1.93,12,0.33,-1596.00,1463.00,8420,20230719,-66.51,2260,20240625,24.78,6980,-59.60,20240126,2260,24.78,20240625,8200,-65.61,20230906,2260,24.78,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,121208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2785,-95,5,-3.30,75973060,26852,30.85,2880,2885,2780,3740,2020,2880,2829.33,1.98,0,-6236,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,291,-1.74,1.90,12,0.26,-1596.00,1463.00,8420,20230719,-66.92,2260,20240625,23.23,6980,-60.10,20240126,2260,23.23,20240625,8200,-66.04,20230906,2260,23.23,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,111207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-80,5,-2.78,58554580,20606,23.68,2880,2885,2795,3740,2020,2880,2841.63,1.98,0,-5226,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,292,-1.75,1.91,12,0.20,-1596.00,1463.00,8420,20230719,-66.75,2260,20240625,23.89,6980,-59.89,20240126,2260,23.89,20240625,8200,-65.85,20230906,2260,23.89,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,101233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-40,5,-1.39,40201755,14085,16.18,2880,2885,2815,3740,2020,2880,2854.22,1.98,0,-1395,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,297,-1.78,1.94,12,0.13,-1596.00,1463.00,8420,20230719,-66.27,2260,20240625,25.66,6980,-59.31,20240126,2260,25.66,20240625,8200,-65.37,20230906,2260,25.66,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240724,091155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,-45,5,-1.56,1933740,680,0.78,2880,2880,2815,3740,2020,2880,2843.74,1.98,0,-347,2986,2932,2861,2807,2736,2897,2772,52,860,500,1950,5,1,10443956,296,-1.78,1.94,12,0.01,-1596.00,1463.00,8420,20230719,-66.33,2260,20240625,25.44,6980,-59.38,20240126,2260,25.44,20240625,8200,-65.43,20230906,2260,25.44,20240625,1.58,N,357880,500,52 억,,206607,N,N,0,N,00,N
|
|
20240723,161145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-10,5,-0.35,246923520,86459,74.21,2890,2915,2790,3755,2025,2890,2855.96,2.08,0,-10843,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,301,-1.80,1.97,12,0.83,-1596.00,1463.00,8420,20230719,-65.80,2260,20240625,27.43,6980,-58.74,20240126,2260,27.43,20240625,8200,-64.88,20230906,2260,27.43,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,151215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-45,5,-1.56,232294380,81339,69.81,2890,2915,2790,3755,2025,2890,2855.88,2.08,0,-8587,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,297,-1.78,1.94,12,0.78,-1596.00,1463.00,8420,20230719,-66.21,2260,20240625,25.88,6980,-59.24,20240126,2260,25.88,20240625,8200,-65.30,20230906,2260,25.88,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,141150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,-5,5,-0.17,213503735,74739,64.15,2890,2915,2790,3755,2025,2890,2856.66,2.08,0,-7807,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,301,-1.81,1.97,12,0.72,-1596.00,1463.00,8420,20230719,-65.74,2260,20240625,27.65,6980,-58.67,20240126,2260,27.65,20240625,8200,-64.82,20230906,2260,27.65,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,131146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,0,3,0.00,203892170,71416,61.30,2890,2910,2790,3755,2025,2890,2854.99,2.08,0,-7831,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,302,-1.81,1.98,12,0.68,-1596.00,1463.00,8420,20230719,-65.68,2260,20240625,27.88,6980,-58.60,20240126,2260,27.88,20240625,8200,-64.76,20230906,2260,27.88,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,121155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-40,5,-1.38,186351795,65316,56.06,2890,2910,2790,3755,2025,2890,2853.08,2.08,0,-10422,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,298,-1.79,1.95,12,0.63,-1596.00,1463.00,8420,20230719,-66.15,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8200,-65.24,20230906,2260,26.11,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,111153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-70,5,-2.42,153911615,53792,46.17,2890,2910,2810,3755,2025,2890,2861.24,2.08,0,-4976,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,295,-1.77,1.93,12,0.52,-1596.00,1463.00,8420,20230719,-66.51,2260,20240625,24.78,6980,-59.60,20240126,2260,24.78,20240625,8200,-65.61,20230906,2260,24.78,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,101147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,0,3,0.00,104632080,36558,31.38,2890,2910,2810,3755,2025,2890,2862.08,2.08,0,-3846,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,302,-1.81,1.98,12,0.35,-1596.00,1463.00,8420,20230719,-65.68,2260,20240625,27.88,6980,-58.60,20240126,2260,27.88,20240625,8200,-64.76,20230906,2260,27.88,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240723,091200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-45,5,-1.56,47922160,16783,14.40,2890,2900,2835,3755,2025,2890,2855.40,2.08,0,-380,3163,3026,2888,2751,2613,3095,2820,52,865,500,1960,5,1,10443956,297,-1.78,1.94,12,0.16,-1596.00,1463.00,8420,20230719,-66.21,2260,20240625,25.88,6980,-59.24,20240126,2260,25.88,20240625,8200,-65.30,20230906,2260,25.88,20240625,1.58,N,357880,500,52 억,,217324,N,N,0,N,00,N
|
|
20240722,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,85,2,3.03,337800900,116430,199.04,2780,3025,2750,3645,1965,2805,2901.32,2.10,0,-2399,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,302,-1.81,1.98,12,1.11,-1596.00,1463.00,8420,20230719,-65.68,2260,20240625,27.88,6980,-58.60,20240126,2260,27.88,20240625,8200,-64.76,20230906,2260,27.88,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,151152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,65,2,2.32,329568730,113568,194.14,2780,3025,2750,3645,1965,2805,2901.95,2.10,0,-2103,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,300,-1.80,1.96,12,1.09,-1596.00,1463.00,8420,20230719,-65.91,2260,20240625,26.99,6980,-58.88,20240126,2260,26.99,20240625,8200,-65.00,20230906,2260,26.99,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,141159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,35,2,1.25,303921785,104505,178.65,2780,3025,2750,3645,1965,2805,2908.20,2.10,0,1507,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,297,-1.78,1.94,12,1.00,-1596.00,1463.00,8420,20230719,-66.27,2260,20240625,25.66,6980,-59.31,20240126,2260,25.66,20240625,8200,-65.37,20230906,2260,25.66,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,131154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,30,2,1.07,276699530,94928,162.28,2780,3025,2750,3645,1965,2805,2914.84,2.10,0,946,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,296,-1.78,1.94,12,0.91,-1596.00,1463.00,8420,20230719,-66.33,2260,20240625,25.44,6980,-59.38,20240126,2260,25.44,20240625,8200,-65.43,20230906,2260,25.44,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,121153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2935,130,2,4.63,237716810,81454,139.24,2780,3025,2750,3645,1965,2805,2918.42,2.10,0,5380,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,307,-1.84,2.01,12,0.78,-1596.00,1463.00,8420,20230719,-65.14,2260,20240625,29.87,6980,-57.95,20240126,2260,29.87,20240625,8200,-64.21,20230906,2260,29.87,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,111149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,155,2,5.53,212405645,72859,124.55,2780,3025,2750,3645,1965,2805,2915.30,2.10,0,428,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,309,-1.85,2.02,12,0.70,-1596.00,1463.00,8420,20230719,-64.85,2260,20240625,30.97,6980,-57.59,20240126,2260,30.97,20240625,8200,-63.90,20230906,2260,30.97,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,101148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,95,2,3.39,81940230,28855,49.33,2780,2900,2750,3645,1965,2805,2839.72,2.10,0,3755,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,303,-1.82,1.98,12,0.28,-1596.00,1463.00,8420,20230719,-65.56,2260,20240625,28.32,6980,-58.45,20240126,2260,28.32,20240625,8200,-64.63,20230906,2260,28.32,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240722,091152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,45,2,1.60,17828890,6352,10.86,2780,2855,2750,3645,1965,2805,2806.82,2.10,0,-1341,2941,2872,2831,2762,2721,2852,2742,52,840,500,1900,5,1,10443956,298,-1.79,1.95,12,0.06,-1596.00,1463.00,8420,20230719,-66.15,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8200,-65.24,20230906,2260,26.11,20240625,1.59,N,357880,500,52 억,,219842,N,N,0,N,00,N
|
|
20240719,161120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,35,2,1.26,166255540,58492,26.61,2900,2900,2790,3600,1940,2770,2842.38,2.17,0,-8190,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,293,-1.76,1.92,12,0.56,-1596.00,1463.00,8470,20230713,-66.88,2260,20240625,24.12,6980,-59.81,20240126,2260,24.12,20240625,8420,-66.69,20230719,2260,24.12,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,151133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,45,2,1.62,157628755,55426,25.22,2900,2900,2790,3600,1940,2770,2843.95,2.17,0,-7663,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,294,-1.76,1.92,12,0.53,-1596.00,1463.00,8470,20230713,-66.77,2260,20240625,24.56,6980,-59.67,20240126,2260,24.56,20240625,8420,-66.57,20230719,2260,24.56,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,141134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,45,2,1.62,150239565,52804,24.02,2900,2900,2790,3600,1940,2770,2845.23,2.17,0,-7684,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,294,-1.76,1.92,12,0.51,-1596.00,1463.00,8470,20230713,-66.77,2260,20240625,24.56,6980,-59.67,20240126,2260,24.56,20240625,8420,-66.57,20230719,2260,24.56,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,131125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2830,60,2,2.17,138711520,48737,22.17,2900,2900,2790,3600,1940,2770,2846.12,2.17,0,-7954,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,296,-1.77,1.93,12,0.47,-1596.00,1463.00,8470,20230713,-66.59,2260,20240625,25.22,6980,-59.46,20240126,2260,25.22,20240625,8420,-66.39,20230719,2260,25.22,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,121124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,90,2,3.25,115167920,40418,18.39,2900,2900,2790,3600,1940,2770,2849.42,2.17,0,-4170,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,299,-1.79,1.95,12,0.39,-1596.00,1463.00,8470,20230713,-66.23,2260,20240625,26.55,6980,-59.03,20240126,2260,26.55,20240625,8420,-66.03,20230719,2260,26.55,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,111135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,110,2,3.97,91056260,31986,14.55,2900,2900,2790,3600,1940,2770,2846.75,2.17,0,-1287,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,301,-1.80,1.97,12,0.31,-1596.00,1463.00,8470,20230713,-66.00,2260,20240625,27.43,6980,-58.74,20240126,2260,27.43,20240625,8420,-65.80,20230719,2260,27.43,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,101122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,90,2,3.25,71966655,25335,11.53,2900,2900,2790,3600,1940,2770,2840.60,2.17,0,-1499,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,299,-1.79,1.95,12,0.24,-1596.00,1463.00,8470,20230713,-66.23,2260,20240625,26.55,6980,-59.03,20240126,2260,26.55,20240625,8420,-66.03,20230719,2260,26.55,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240719,091138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,30,2,1.08,26933395,9513,4.33,2900,2900,2790,3600,1940,2770,2831.22,2.17,0,-3981,3293,3031,2898,2636,2503,2965,2570,52,830,500,1880,5,1,10443956,292,-1.75,1.91,12,0.09,-1596.00,1463.00,8470,20230713,-66.94,2260,20240625,23.89,6980,-59.89,20240126,2260,23.89,20240625,8420,-66.75,20230719,2260,23.89,20240625,1.59,N,357880,500,52 억,,226987,N,N,0,N,00,N
|
|
20240718,161113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,-355,5,-11.36,644371070,219785,112.62,3160,3160,2765,4060,2190,3125,2932.45,2.66,0,-51352,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,289,-1.74,1.89,12,2.10,-1596.00,1463.00,8620,20230712,-67.87,2260,20240625,22.57,6980,-60.32,20240126,2260,22.57,20240625,8420,-67.10,20230719,2260,22.57,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,151124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-350,5,-11.20,611979450,208156,106.66,3160,3160,2775,4060,2190,3125,2940.00,2.66,0,-46230,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,290,-1.74,1.90,12,1.99,-1596.00,1463.00,8620,20230712,-67.81,2260,20240625,22.79,6980,-60.24,20240126,2260,22.79,20240625,8420,-67.04,20230719,2260,22.79,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,141116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,-310,5,-9.92,563747760,190965,97.85,3160,3160,2775,4060,2190,3125,2952.09,2.66,0,-35575,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,294,-1.76,1.92,12,1.83,-1596.00,1463.00,8620,20230712,-67.34,2260,20240625,24.56,6980,-59.67,20240126,2260,24.56,20240625,8420,-66.57,20230719,2260,24.56,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,131116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-275,5,-8.80,501311360,168802,86.49,3160,3160,2805,4060,2190,3125,2969.81,2.66,0,-23319,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,298,-1.79,1.95,12,1.62,-1596.00,1463.00,8620,20230712,-66.94,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8420,-66.15,20230719,2260,26.11,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,121116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-280,5,-8.96,438119300,146425,75.03,3160,3160,2820,4060,2190,3125,2992.10,2.66,0,-19757,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,297,-1.78,1.94,12,1.40,-1596.00,1463.00,8620,20230712,-67.00,2260,20240625,25.88,6980,-59.24,20240126,2260,25.88,20240625,8420,-66.21,20230719,2260,25.88,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,111124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-105,5,-3.36,217293985,70700,36.23,3160,3160,3005,4060,2190,3125,3073.46,2.66,0,-17573,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,315,-1.89,2.06,12,0.68,-1596.00,1463.00,8620,20230712,-64.97,2260,20240625,33.63,6980,-56.73,20240126,2260,33.63,20240625,8420,-64.13,20230719,2260,33.63,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,101126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-35,5,-1.12,162263660,52507,26.90,3160,3160,3005,4060,2190,3125,3090.32,2.66,0,-17632,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,323,-1.94,2.11,12,0.50,-1596.00,1463.00,8620,20230712,-64.15,2260,20240625,36.73,6980,-55.73,20240126,2260,36.73,20240625,8420,-63.30,20230719,2260,36.73,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240718,091127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,-80,5,-2.56,29996280,9792,5.02,3160,3160,3005,4060,2190,3125,3063.30,2.66,0,393,3335,3230,3075,2970,2815,3282,3022,52,935,500,2120,5,1,10443956,318,-1.91,2.08,12,0.09,-1596.00,1463.00,8620,20230712,-64.68,2260,20240625,34.73,6980,-56.38,20240126,2260,34.73,20240625,8420,-63.84,20230719,2260,34.73,20240625,1.60,N,357880,500,52 억,,277441,N,N,0,N,00,N
|
|
20240717,161214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,185,2,6.29,591228915,192272,108.25,2940,3180,2920,3820,2060,2940,3074.82,2.35,0,30680,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,326,-1.96,2.14,12,1.84,-1596.00,1463.00,8620,20230711,-63.75,2260,20240625,38.27,6980,-55.23,20240126,2260,38.27,20240625,8420,-62.89,20230719,2260,38.27,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,151220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,170,2,5.78,514318395,167824,94.48,2940,3130,2920,3820,2060,2940,3064.63,2.35,0,22630,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,325,-1.95,2.13,12,1.61,-1596.00,1463.00,8620,20230711,-63.92,2260,20240625,37.61,6980,-55.44,20240126,2260,37.61,20240625,8420,-63.06,20230719,2260,37.61,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,141217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,155,2,5.27,425730255,139236,78.39,2940,3130,2920,3820,2060,2940,3057.62,2.35,0,14513,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,323,-1.94,2.12,12,1.33,-1596.00,1463.00,8620,20230711,-64.10,2260,20240625,36.95,6980,-55.66,20240126,2260,36.95,20240625,8420,-63.24,20230719,2260,36.95,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,131214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,140,2,4.76,370167965,121093,68.17,2940,3130,2920,3820,2060,2940,3056.89,2.35,0,14671,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,322,-1.93,2.11,12,1.16,-1596.00,1463.00,8620,20230711,-64.27,2260,20240625,36.28,6980,-55.87,20240126,2260,36.28,20240625,8420,-63.42,20230719,2260,36.28,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,121216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,165,2,5.61,346828785,113556,63.93,2940,3130,2920,3820,2060,2940,3054.25,2.35,0,15471,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,324,-1.95,2.12,12,1.09,-1596.00,1463.00,8620,20230711,-63.98,2260,20240625,37.39,6980,-55.52,20240126,2260,37.39,20240625,8420,-63.12,20230719,2260,37.39,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,111218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,155,2,5.27,300470000,98579,55.50,2940,3130,2920,3820,2060,2940,3048.01,2.35,0,16416,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,323,-1.94,2.12,12,0.94,-1596.00,1463.00,8620,20230711,-64.10,2260,20240625,36.95,6980,-55.66,20240126,2260,36.95,20240625,8420,-63.24,20230719,2260,36.95,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,101221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,95,2,3.23,195738400,64715,36.43,2940,3130,2920,3820,2060,2940,3024.62,2.35,0,4278,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,317,-1.90,2.07,12,0.62,-1596.00,1463.00,8620,20230711,-64.79,2260,20240625,34.29,6980,-56.52,20240126,2260,34.29,20240625,8420,-63.95,20230719,2260,34.29,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240717,090959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,25,2,0.85,39963775,13585,7.65,2940,2965,2920,3820,2060,2940,2941.76,2.35,0,-3258,3120,3030,2940,2850,2760,3030,2850,52,880,500,1990,5,1,10443956,310,-1.86,2.03,12,0.13,-1596.00,1463.00,8620,20230711,-65.60,2260,20240625,31.19,6980,-57.52,20240126,2260,31.19,20240625,8420,-64.79,20230719,2260,31.19,20240625,1.63,N,357880,500,52 억,,245719,N,N,0,N,00,N
|
|
20240716,161218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,95,2,3.34,523215190,177423,168.93,2940,3030,2850,3695,1995,2845,2948.98,2.18,0,21479,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,307,-1.84,2.01,12,1.70,-1596.00,1463.00,9870,20230710,-70.21,2260,20240625,30.09,6980,-57.88,20240126,2260,30.09,20240625,8420,-65.08,20230719,2260,30.09,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,151232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,95,2,3.34,493874735,167481,159.46,2940,3030,2850,3695,1995,2845,2948.84,2.18,0,22078,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,307,-1.84,2.01,12,1.60,-1596.00,1463.00,9870,20230710,-70.21,2260,20240625,30.09,6980,-57.88,20240126,2260,30.09,20240625,8420,-65.08,20230719,2260,30.09,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,75,2,2.64,470584780,159527,151.89,2940,3030,2850,3695,1995,2845,2949.88,2.18,0,20409,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,305,-1.83,2.00,12,1.53,-1596.00,1463.00,9870,20230710,-70.42,2260,20240625,29.20,6980,-58.17,20240126,2260,29.20,20240625,8420,-65.32,20230719,2260,29.20,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,131228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,35,2,1.23,454190875,153914,146.54,2940,3030,2850,3695,1995,2845,2950.94,2.18,0,21680,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,301,-1.80,1.97,12,1.47,-1596.00,1463.00,9870,20230710,-70.82,2260,20240625,27.43,6980,-58.74,20240126,2260,27.43,20240625,8420,-65.80,20230719,2260,27.43,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,121224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,55,2,1.93,401916290,135773,129.27,2940,3030,2850,3695,1995,2845,2960.21,2.18,0,10759,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,303,-1.82,1.98,12,1.30,-1596.00,1463.00,9870,20230710,-70.62,2260,20240625,28.32,6980,-58.45,20240126,2260,28.32,20240625,8420,-65.56,20230719,2260,28.32,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,111226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2910,65,2,2.28,386421545,130441,124.19,2940,3030,2850,3695,1995,2845,2962.42,2.18,0,10246,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,304,-1.82,1.99,12,1.25,-1596.00,1463.00,9870,20230710,-70.52,2260,20240625,28.76,6980,-58.31,20240126,2260,28.76,20240625,8420,-65.44,20230719,2260,28.76,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,101225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2990,145,2,5.10,241898220,81873,77.95,2940,3030,2850,3695,1995,2845,2954.55,2.18,0,15858,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,312,-1.87,2.04,12,0.78,-1596.00,1463.00,9870,20230710,-69.71,2260,20240625,32.30,6980,-57.16,20240126,2260,32.30,20240625,8420,-64.49,20230719,2260,32.30,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240716,091224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,25,2,0.88,12392650,4276,4.07,2940,2940,2865,3695,1995,2845,2898.19,2.18,0,-2652,3045,2945,2800,2700,2555,2995,2750,52,850,500,1930,5,1,10443956,300,-1.80,1.96,12,0.04,-1596.00,1463.00,9870,20230710,-70.92,2260,20240625,26.99,6980,-58.88,20240126,2260,26.99,20240625,8420,-65.91,20230719,2260,26.99,20240625,1.63,N,357880,500,52 억,,227478,N,N,0,N,00,N
|
|
20240715,161205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,100,2,3.64,292067690,104394,70.19,2745,2900,2655,3565,1925,2745,2797.74,2.06,0,11851,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,297,-1.78,1.94,12,1.00,-1596.00,1463.00,9870,20230710,-71.18,2260,20240625,25.88,6980,-59.24,20240126,2260,25.88,20240625,8420,-66.21,20230719,2260,25.88,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,151214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,90,2,3.28,275513285,98591,66.29,2745,2900,2655,3565,1925,2745,2794.51,2.06,0,10695,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,296,-1.78,1.94,12,0.94,-1596.00,1463.00,9870,20230710,-71.28,2260,20240625,25.44,6980,-59.38,20240126,2260,25.44,20240625,8420,-66.33,20230719,2260,25.44,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,70,2,2.55,191365860,68992,46.39,2745,2900,2655,3565,1925,2745,2773.74,2.06,0,-877,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,294,-1.76,1.92,12,0.66,-1596.00,1463.00,9870,20230710,-71.48,2260,20240625,24.56,6980,-59.67,20240126,2260,24.56,20240625,8420,-66.57,20230719,2260,24.56,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,131213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,60,2,2.19,171941905,62094,41.75,2745,2900,2655,3565,1925,2745,2769.06,2.06,0,-3196,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,293,-1.76,1.92,12,0.59,-1596.00,1463.00,9870,20230710,-71.58,2260,20240625,24.12,6980,-59.81,20240126,2260,24.12,20240625,8420,-66.69,20230719,2260,24.12,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,121211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2790,45,2,1.64,167251890,60419,40.62,2745,2900,2655,3565,1925,2745,2768.20,2.06,0,-3770,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,291,-1.75,1.91,12,0.58,-1596.00,1463.00,9870,20230710,-71.73,2260,20240625,23.45,6980,-60.03,20240126,2260,23.45,20240625,8420,-66.86,20230719,2260,23.45,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,60,2,2.19,151884160,54930,36.93,2745,2900,2655,3565,1925,2745,2765.05,2.06,0,-4489,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,293,-1.76,1.92,12,0.53,-1596.00,1463.00,9870,20230710,-71.58,2260,20240625,24.12,6980,-59.81,20240126,2260,24.12,20240625,8420,-66.69,20230719,2260,24.12,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,101210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,65,2,2.37,104497900,38129,25.64,2745,2900,2655,3565,1925,2745,2740.64,2.06,0,-2991,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,293,-1.76,1.92,12,0.37,-1596.00,1463.00,9870,20230710,-71.53,2260,20240625,24.34,6980,-59.74,20240126,2260,24.34,20240625,8420,-66.63,20230719,2260,24.34,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240715,091212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-65,5,-2.37,31805285,11766,7.91,2745,2785,2655,3565,1925,2745,2703.15,2.06,0,2052,3018,2881,2813,2676,2608,2847,2642,52,820,500,1860,5,1,10443956,280,-1.68,1.83,12,0.11,-1596.00,1463.00,9870,20230710,-72.85,2260,20240625,18.58,6980,-61.60,20240126,2260,18.58,20240625,8420,-68.17,20230719,2260,18.58,20240625,1.63,N,357880,500,52 억,,214852,N,N,0,N,00,N
|
|
20240712,161202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2745,-105,5,-3.68,410910745,147954,58.20,2835,2950,2745,3705,1995,2850,2777.39,2.41,0,-36910,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,287,-1.72,1.88,12,1.42,-1596.00,1463.00,9870,20230710,-72.19,2260,20240625,21.46,6980,-60.67,20240126,2260,21.46,20240625,8620,-68.16,20230712,2260,21.46,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2750,-100,5,-3.51,377743405,135883,53.45,2835,2950,2745,3705,1995,2850,2779.92,2.41,0,-29706,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,287,-1.72,1.88,12,1.30,-1596.00,1463.00,9870,20230710,-72.14,2260,20240625,21.68,6980,-60.60,20240126,2260,21.68,20240625,8620,-68.10,20230712,2260,21.68,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,141212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2760,-90,5,-3.16,316396105,113596,44.68,2835,2950,2745,3705,1995,2850,2785.28,2.41,0,-25131,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,288,-1.73,1.89,12,1.09,-1596.00,1463.00,9870,20230710,-72.04,2260,20240625,22.12,6980,-60.46,20240126,2260,22.12,20240625,8620,-67.98,20230712,2260,22.12,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,131207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,-80,5,-2.81,297847005,106879,42.04,2835,2950,2745,3705,1995,2850,2786.77,2.41,0,-20165,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,289,-1.74,1.89,12,1.02,-1596.00,1463.00,9870,20230710,-71.94,2260,20240625,22.57,6980,-60.32,20240126,2260,22.57,20240625,8620,-67.87,20230712,2260,22.57,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,121208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2790,-60,5,-2.11,280636280,100661,39.60,2835,2950,2745,3705,1995,2850,2787.93,2.41,0,-17046,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,291,-1.75,1.91,12,0.96,-1596.00,1463.00,9870,20230710,-71.73,2260,20240625,23.45,6980,-60.03,20240126,2260,23.45,20240625,8620,-67.63,20230712,2260,23.45,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,111204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,-45,5,-1.58,252475860,90572,35.63,2835,2950,2745,3705,1995,2850,2787.57,2.41,0,-15163,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,293,-1.76,1.92,12,0.87,-1596.00,1463.00,9870,20230710,-71.58,2260,20240625,24.12,6980,-59.81,20240126,2260,24.12,20240625,8620,-67.46,20230712,2260,24.12,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,101206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2745,-105,5,-3.68,197163765,70734,27.82,2835,2950,2745,3705,1995,2850,2787.40,2.41,0,-10902,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,287,-1.72,1.88,12,0.68,-1596.00,1463.00,9870,20230710,-72.19,2260,20240625,21.46,6980,-60.67,20240126,2260,21.46,20240625,8620,-68.16,20230712,2260,21.46,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240712,091203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,-45,5,-1.58,40413020,14408,5.67,2835,2840,2765,3705,1995,2850,2804.90,2.41,0,929,3080,2965,2820,2705,2560,3022,2762,52,855,500,1930,5,1,10443956,293,-1.76,1.92,12,0.14,-1596.00,1463.00,9870,20230710,-71.58,2260,20240625,24.12,6980,-59.81,20240126,2260,24.12,20240625,8620,-67.46,20230712,2260,24.12,20240625,1.69,N,357880,500,52 억,,251179,N,N,0,N,00,N
|
|
20240711,161157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,70,2,2.52,714805970,253671,16.61,2770,2935,2675,3610,1950,2780,2817.91,2.27,0,877,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,298,-1.79,1.95,12,2.43,-1596.00,1463.00,9870,20230710,-71.12,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8620,-66.94,20230711,2260,26.11,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,151205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,70,2,2.52,691131170,245349,16.07,2770,2935,2675,3610,1950,2780,2817.00,2.27,0,484,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,298,-1.79,1.95,12,2.35,-1596.00,1463.00,9870,20230710,-71.12,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8620,-66.94,20230711,2260,26.11,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,55,2,1.98,537801000,192122,12.58,2770,2890,2675,3610,1950,2780,2799.31,2.27,0,-5463,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,296,-1.78,1.94,12,1.84,-1596.00,1463.00,9870,20230710,-71.28,2260,20240625,25.44,6980,-59.38,20240126,2260,25.44,20240625,8620,-67.11,20230711,2260,25.44,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,20,2,0.72,473692245,169424,11.10,2770,2890,2675,3610,1950,2780,2795.94,2.27,0,-14104,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,292,-1.75,1.91,12,1.62,-1596.00,1463.00,9870,20230710,-71.63,2260,20240625,23.89,6980,-59.89,20240126,2260,23.89,20240625,8620,-67.52,20230711,2260,23.89,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,0,3,0.00,443642200,158595,10.39,2770,2890,2675,3610,1950,2780,2797.38,2.27,0,-12249,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,290,-1.74,1.90,12,1.52,-1596.00,1463.00,9870,20230710,-71.83,2260,20240625,23.01,6980,-60.17,20240126,2260,23.01,20240625,8620,-67.75,20230711,2260,23.01,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,111159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,40,2,1.44,412367425,147409,9.65,2770,2890,2675,3610,1950,2780,2797.49,2.27,0,-9874,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,295,-1.77,1.93,12,1.41,-1596.00,1463.00,9870,20230710,-71.43,2260,20240625,24.78,6980,-59.60,20240126,2260,24.78,20240625,8620,-67.29,20230711,2260,24.78,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,101201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,0,3,0.00,352318000,126113,8.26,2770,2890,2675,3610,1950,2780,2793.72,2.27,0,-9563,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,290,-1.74,1.90,12,1.21,-1596.00,1463.00,9870,20230710,-71.83,2260,20240625,23.01,6980,-60.17,20240126,2260,23.01,20240625,8620,-67.75,20230711,2260,23.01,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240711,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,-75,5,-2.70,77657975,28492,1.87,2770,2770,2675,3610,1950,2780,2724.73,2.27,0,364,3300,3040,2835,2575,2370,3170,2705,52,830,500,1890,5,1,10443956,283,-1.69,1.85,12,0.27,-1596.00,1463.00,9870,20230710,-72.59,2260,20240625,19.69,6980,-61.25,20240126,2260,19.69,20240625,8620,-68.62,20230711,2260,19.69,20240625,1.70,N,357880,500,52 억,,236560,N,N,0,N,00,N
|
|
20240710,161152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,200,2,7.75,4312207860,1523370,1391.24,2640,3095,2630,3350,1810,2580,2830.71,2.91,0,-56590,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,290,-1.74,1.90,12,14.59,-1596.00,1463.00,9870,20230710,-71.83,2260,20240625,23.01,6980,-60.17,20240126,2260,23.01,20240625,9870,-71.83,20230710,2260,23.01,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,151158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,200,2,7.75,4261064210,1504960,1374.43,2640,3095,2630,3350,1810,2580,2831.35,2.91,0,-56748,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,290,-1.74,1.90,12,14.41,-1596.00,1463.00,9870,20230710,-71.83,2260,20240625,23.01,6980,-60.17,20240126,2260,23.01,20240625,9870,-71.83,20230710,2260,23.01,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2785,205,2,7.95,4082347460,1440549,1315.61,2640,3095,2630,3350,1810,2580,2833.88,2.91,0,-77771,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,291,-1.74,1.90,12,13.79,-1596.00,1463.00,9870,20230710,-71.78,2260,20240625,23.23,6980,-60.10,20240126,2260,23.23,20240625,9870,-71.78,20230710,2260,23.23,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,131157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,230,2,8.91,3991238470,1407890,1285.78,2640,3095,2630,3350,1810,2580,2834.91,2.91,0,-93144,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,293,-1.76,1.92,12,13.48,-1596.00,1463.00,9870,20230710,-71.53,2260,20240625,24.34,6980,-59.74,20240126,2260,24.34,20240625,9870,-71.53,20230710,2260,24.34,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,220,2,8.53,3900611495,1375603,1256.29,2640,3095,2630,3350,1810,2580,2835.56,2.91,0,-100167,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,292,-1.75,1.91,12,13.17,-1596.00,1463.00,9870,20230710,-71.63,2260,20240625,23.89,6980,-59.89,20240126,2260,23.89,20240625,9870,-71.63,20230710,2260,23.89,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,111156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,200,2,7.75,3609692975,1271802,1161.49,2640,3095,2630,3350,1810,2580,2838.25,2.91,0,-139298,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,290,-1.74,1.90,12,12.18,-1596.00,1463.00,9870,20230710,-71.83,2260,20240625,23.01,6980,-60.17,20240126,2260,23.01,20240625,9870,-71.83,20230710,2260,23.01,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,101152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2740,160,2,6.20,3326664765,1168418,1067.08,2640,3095,2630,3350,1810,2580,2847.15,2.91,0,-130520,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,286,-1.72,1.87,12,11.19,-1596.00,1463.00,9870,20230710,-72.24,2260,20240625,21.24,6980,-60.74,20240126,2260,21.24,20240625,9870,-72.24,20230710,2260,21.24,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240710,091157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,110,2,4.26,821542980,294389,268.86,2640,2900,2630,3350,1810,2580,2790.67,2.91,0,-38523,2653,2616,2553,2516,2453,2635,2535,52,770,500,1750,5,1,10443956,281,-1.69,1.84,12,2.82,-1596.00,1463.00,9870,20230710,-72.75,2260,20240625,19.03,6980,-61.46,20240126,2260,19.03,20240625,9870,-72.75,20230710,2260,19.03,20240625,1.70,N,357880,500,52 억,,304383,N,N,0,N,00,N
|
|
20240709,161149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2580,90,2,3.61,278540550,109418,46.54,2490,2590,2490,3235,1745,2490,2545.65,2.56,0,37667,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,269,-1.62,1.76,12,1.05,-1596.00,1463.00,9870,20230710,-73.86,2260,20240625,14.16,6980,-63.04,20240126,2260,14.16,20240625,9870,-73.86,20230710,2260,14.16,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,151156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2570,80,2,3.21,259901255,102183,43.46,2490,2590,2490,3235,1745,2490,2543.49,2.56,0,36340,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,268,-1.61,1.76,12,0.98,-1596.00,1463.00,9870,20230710,-73.96,2260,20240625,13.72,6980,-63.18,20240126,2260,13.72,20240625,9870,-73.96,20230710,2260,13.72,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,141155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,70,2,2.81,179422855,70875,30.15,2490,2575,2490,3235,1745,2490,2531.54,2.56,0,22433,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,267,-1.60,1.75,12,0.68,-1596.00,1463.00,9870,20230710,-74.06,2260,20240625,13.27,6980,-63.32,20240126,2260,13.27,20240625,9870,-74.06,20230710,2260,13.27,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,131200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,70,2,2.81,139090250,55137,23.45,2490,2565,2490,3235,1745,2490,2522.63,2.56,0,17481,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,267,-1.60,1.75,12,0.53,-1596.00,1463.00,9870,20230710,-74.06,2260,20240625,13.27,6980,-63.32,20240126,2260,13.27,20240625,9870,-74.06,20230710,2260,13.27,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,121200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,30,2,1.20,96131125,38273,16.28,2490,2565,2490,3235,1745,2490,2511.72,2.56,0,12795,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,263,-1.58,1.72,12,0.37,-1596.00,1463.00,9870,20230710,-74.47,2260,20240625,11.50,6980,-63.90,20240126,2260,11.50,20240625,9870,-74.47,20230710,2260,11.50,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,111201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,30,2,1.20,87900520,35014,14.89,2490,2565,2490,3235,1745,2490,2510.44,2.56,0,11647,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,263,-1.58,1.72,12,0.34,-1596.00,1463.00,9870,20230710,-74.47,2260,20240625,11.50,6980,-63.90,20240126,2260,11.50,20240625,9870,-74.47,20230710,2260,11.50,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,101156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,20,2,0.80,58122650,23159,9.85,2490,2565,2490,3235,1745,2490,2509.72,2.56,0,9229,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,262,-1.57,1.72,12,0.22,-1596.00,1463.00,9870,20230710,-74.57,2260,20240625,11.06,6980,-64.04,20240126,2260,11.06,20240625,9870,-74.57,20230710,2260,11.06,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240709,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,30,2,1.20,16669555,6617,2.81,2490,2565,2490,3235,1745,2490,2519.20,2.56,0,184,2616,2552,2501,2437,2386,2585,2470,52,745,500,1690,5,1,10443956,263,-1.58,1.72,12,0.06,-1596.00,1463.00,9870,20230710,-74.47,2260,20240625,11.50,6980,-63.90,20240126,2260,11.50,20240625,9870,-74.47,20230710,2260,11.50,20240625,1.71,N,357880,500,52 억,,267594,N,N,0,N,00,N
|
|
20240708,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,10,2,0.40,590906650,235063,263.85,2460,2565,2450,3220,1740,2480,2513.82,2.15,0,42936,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,260,-1.56,1.70,12,2.25,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,151148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,15,2,0.60,558159315,221916,249.09,2460,2565,2450,3220,1740,2480,2515.18,2.15,0,40224,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,261,-1.56,1.71,12,2.12,-1596.00,1463.00,9870,20230710,-74.72,2260,20240625,10.40,6980,-64.26,20240126,2260,10.40,20240625,9870,-74.72,20230710,2260,10.40,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,141151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2500,20,2,0.81,91826190,36924,41.45,2460,2515,2450,3220,1740,2480,2486.90,2.15,0,13578,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,261,-1.57,1.71,12,0.35,-1596.00,1463.00,9870,20230710,-74.67,2260,20240625,10.62,6980,-64.18,20240126,2260,10.62,20240625,9870,-74.67,20230710,2260,10.62,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,131146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,15,2,0.60,51364480,20737,23.28,2460,2500,2450,3220,1740,2480,2476.95,2.15,0,5602,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,261,-1.56,1.71,12,0.20,-1596.00,1463.00,9870,20230710,-74.72,2260,20240625,10.40,6980,-64.26,20240126,2260,10.40,20240625,9870,-74.72,20230710,2260,10.40,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,121148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,5,2,0.20,44287490,17887,20.08,2460,2500,2450,3220,1740,2480,2475.96,2.15,0,4862,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,260,-1.56,1.70,12,0.17,-1596.00,1463.00,9870,20230710,-74.82,2260,20240625,9.96,6980,-64.40,20240126,2260,9.96,20240625,9870,-74.82,20230710,2260,9.96,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,111145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,0,3,0.00,33100690,13397,15.04,2460,2500,2450,3220,1740,2480,2470.75,2.15,0,3717,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,259,-1.55,1.70,12,0.13,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,101146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,0,3,0.00,25667680,10403,11.68,2460,2500,2450,3220,1740,2480,2467.33,2.15,0,2714,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,259,-1.55,1.70,12,0.10,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240708,091145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,-15,5,-0.60,3351000,1362,1.53,2460,2480,2450,3220,1740,2480,2460.35,2.15,0,231,2546,2512,2481,2447,2416,2497,2432,52,740,500,1680,5,1,10443956,257,-1.54,1.68,12,0.01,-1596.00,1463.00,9870,20230710,-75.03,2260,20240625,9.07,6980,-64.68,20240126,2260,9.07,20240625,9870,-75.03,20230710,2260,9.07,20240625,1.72,N,357880,500,52 억,,224594,N,N,0,N,00,N
|
|
20240705,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,-10,5,-0.40,217138535,87812,124.64,2490,2515,2450,3235,1745,2490,2472.71,2.05,0,10135,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,259,-1.55,1.70,12,0.84,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,151143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,-25,5,-1.00,203132775,82162,116.62,2490,2515,2450,3235,1745,2490,2472.34,2.05,0,13139,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,257,-1.54,1.68,12,0.79,-1596.00,1463.00,9870,20230710,-75.03,2260,20240625,9.07,6980,-64.68,20240126,2260,9.07,20240625,9870,-75.03,20230710,2260,9.07,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,141145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,-35,5,-1.41,184593720,74625,105.93,2490,2515,2450,3235,1745,2490,2473.62,2.05,0,14992,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,256,-1.54,1.68,12,0.71,-1596.00,1463.00,9870,20230710,-75.13,2260,20240625,8.63,6980,-64.83,20240126,2260,8.63,20240625,9870,-75.13,20230710,2260,8.63,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,131143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-30,5,-1.20,170185780,68759,97.60,2490,2515,2450,3235,1745,2490,2475.11,2.05,0,14073,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,257,-1.54,1.68,12,0.66,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,121143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-15,5,-0.60,139117745,56139,79.69,2490,2515,2450,3235,1745,2490,2478.09,2.05,0,10177,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,258,-1.55,1.69,12,0.54,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,111140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,0,3,0.00,106575190,42930,60.94,2490,2515,2460,3235,1745,2490,2482.53,2.05,0,5975,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,260,-1.56,1.70,12,0.41,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,101140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-15,5,-0.60,54330660,21823,30.98,2490,2515,2475,3235,1745,2490,2489.61,2.05,0,6515,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,258,-1.55,1.69,12,0.21,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240705,091142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,0,3,0.00,13425465,5391,7.65,2490,2510,2480,3235,1745,2490,2490.35,2.05,0,543,2596,2542,2496,2442,2396,2520,2420,52,745,500,1690,5,1,10443956,260,-1.56,1.70,12,0.05,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.78,N,357880,500,52 억,,214198,N,N,0,N,00,N
|
|
20240704,161135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,25,2,1.01,175143660,70433,133.68,2525,2550,2450,3200,1730,2465,2486.67,1.90,0,15409,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,260,-1.56,1.70,12,0.67,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,151140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-5,5,-0.20,166734950,67031,127.22,2525,2550,2450,3200,1730,2465,2487.43,1.90,0,14496,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,257,-1.54,1.68,12,0.64,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,15,2,0.61,120105520,48066,91.23,2525,2550,2455,3200,1730,2465,2498.76,1.90,0,13130,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,259,-1.55,1.70,12,0.46,-1596.00,1463.00,9870,20230710,-74.87,2260,20240625,9.73,6980,-64.47,20240126,2260,9.73,20240625,9870,-74.87,20230710,2260,9.73,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,131138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-5,5,-0.20,104672335,41801,79.34,2525,2550,2460,3200,1730,2465,2504.06,1.90,0,9850,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,257,-1.54,1.68,12,0.40,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,121139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,20,2,0.81,95463265,38070,72.26,2525,2550,2465,3200,1730,2465,2507.57,1.90,0,10800,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,260,-1.56,1.70,12,0.36,-1596.00,1463.00,9870,20230710,-74.82,2260,20240625,9.96,6980,-64.40,20240126,2260,9.96,20240625,9870,-74.82,20230710,2260,9.96,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,111137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,25,2,1.01,83990755,33431,63.45,2525,2550,2465,3200,1730,2465,2512.36,1.90,0,8865,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,260,-1.56,1.70,12,0.32,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,25,2,1.01,79286405,31544,59.87,2525,2550,2465,3200,1730,2465,2513.52,1.90,0,8581,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,260,-1.56,1.70,12,0.30,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240704,091139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,75,2,3.04,45787530,18154,34.46,2525,2545,2500,3200,1730,2465,2522.17,1.90,0,6194,2541,2502,2476,2437,2411,2490,2425,52,735,500,1670,5,1,10443956,265,-1.59,1.74,12,0.17,-1596.00,1463.00,9870,20230710,-74.27,2260,20240625,12.39,6980,-63.61,20240126,2260,12.39,20240625,9870,-74.27,20230710,2260,12.39,20240625,1.80,N,357880,500,52 억,,198516,N,N,0,N,00,N
|
|
20240703,161133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,-25,5,-1.00,130641355,52687,51.57,2480,2515,2450,3235,1745,2490,2479.58,1.81,0,9359,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,257,-1.54,1.68,12,0.50,-1596.00,1463.00,9870,20230710,-75.03,2260,20240625,9.07,6980,-64.68,20240126,2260,9.07,20240625,9870,-75.03,20230710,2260,9.07,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,151136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,0,3,0.00,117810100,47530,46.52,2480,2515,2450,3235,1745,2490,2478.65,1.81,0,10889,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,260,-1.56,1.70,12,0.46,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,141136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,5,2,0.20,111873065,45138,44.18,2480,2515,2450,3235,1745,2490,2478.47,1.81,0,10437,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,261,-1.56,1.71,12,0.43,-1596.00,1463.00,9870,20230710,-74.72,2260,20240625,10.40,6980,-64.26,20240126,2260,10.40,20240625,9870,-74.72,20230710,2260,10.40,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,131136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,5,2,0.20,106664885,43046,42.13,2480,2515,2450,3235,1745,2490,2477.93,1.81,0,10304,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,261,-1.56,1.71,12,0.41,-1596.00,1463.00,9870,20230710,-74.72,2260,20240625,10.40,6980,-64.26,20240126,2260,10.40,20240625,9870,-74.72,20230710,2260,10.40,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,121135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,15,2,0.60,98532365,39784,38.94,2480,2515,2450,3235,1745,2490,2476.68,1.81,0,10350,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,262,-1.57,1.71,12,0.38,-1596.00,1463.00,9870,20230710,-74.62,2260,20240625,10.84,6980,-64.11,20240126,2260,10.84,20240625,9870,-74.62,20230710,2260,10.84,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,111137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,0,3,0.00,83209830,33641,32.93,2480,2515,2450,3235,1745,2490,2473.46,1.81,0,10979,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,260,-1.56,1.70,12,0.32,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-15,5,-0.60,63767235,25820,25.27,2480,2515,2450,3235,1745,2490,2469.68,1.81,0,8759,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,258,-1.55,1.69,12,0.25,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240703,091134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,25,2,1.00,11287000,4546,4.45,2480,2515,2460,3235,1745,2490,2482.84,1.81,0,-1114,2583,2536,2453,2406,2323,2560,2430,52,745,500,1690,5,1,10443956,263,-1.58,1.72,12,0.04,-1596.00,1463.00,9870,20230710,-74.52,2260,20240625,11.28,6980,-63.97,20240126,2260,11.28,20240625,9870,-74.52,20230710,2260,11.28,20240625,1.80,N,357880,500,52 억,,189229,N,N,0,N,00,N
|
|
20240702,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,35,2,1.43,246356745,101667,61.73,2455,2500,2370,3190,1720,2455,2422.31,1.91,0,-10023,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,260,-1.56,1.70,12,0.97,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,151133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2435,-20,5,-0.81,179533135,74701,45.36,2455,2500,2370,3190,1720,2455,2403.36,1.91,0,4521,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,254,-1.53,1.66,12,0.72,-1596.00,1463.00,9870,20230710,-75.33,2260,20240625,7.74,6980,-65.11,20240126,2260,7.74,20240625,9870,-75.33,20230710,2260,7.74,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,141133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,-55,5,-2.24,155995310,64979,39.46,2455,2500,2370,3190,1720,2455,2400.70,1.91,0,-1427,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,251,-1.50,1.64,12,0.62,-1596.00,1463.00,9870,20230710,-75.68,2260,20240625,6.19,6980,-65.62,20240126,2260,6.19,20240625,9870,-75.68,20230710,2260,6.19,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,131133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2385,-70,5,-2.85,122187635,50878,30.89,2455,2500,2370,3190,1720,2455,2401.58,1.91,0,-9754,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,249,-1.49,1.63,12,0.49,-1596.00,1463.00,9870,20230710,-75.84,2260,20240625,5.53,6980,-65.83,20240126,2260,5.53,20240625,9870,-75.84,20230710,2260,5.53,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,121133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2390,-65,5,-2.65,110473480,45968,27.91,2455,2500,2370,3190,1720,2455,2403.27,1.91,0,-10323,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,250,-1.50,1.63,12,0.44,-1596.00,1463.00,9870,20230710,-75.79,2260,20240625,5.75,6980,-65.76,20240126,2260,5.75,20240625,9870,-75.79,20230710,2260,5.75,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,111132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,-75,5,-3.05,104893425,43637,26.50,2455,2500,2370,3190,1720,2455,2403.77,1.91,0,-10654,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,249,-1.49,1.63,12,0.42,-1596.00,1463.00,9870,20230710,-75.89,2260,20240625,5.31,6980,-65.90,20240126,2260,5.31,20240625,9870,-75.89,20230710,2260,5.31,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,101132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,-75,5,-3.05,78551020,32579,19.78,2455,2500,2380,3190,1720,2455,2411.09,1.91,0,-9009,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,249,-1.49,1.63,12,0.31,-1596.00,1463.00,9870,20230710,-75.89,2260,20240625,5.31,6980,-65.90,20240126,2260,5.31,20240625,9870,-75.89,20230710,2260,5.31,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240702,091133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-10,5,-0.41,7241910,2949,1.79,2455,2500,2440,3190,1720,2455,2455.72,1.91,0,-440,2551,2502,2451,2402,2351,2477,2377,52,735,500,1660,5,1,10443956,255,-1.53,1.67,12,0.03,-1596.00,1463.00,9870,20230710,-75.23,2260,20240625,8.19,6980,-64.97,20240126,2260,8.19,20240625,9870,-75.23,20230710,2260,8.19,20240625,1.81,N,357880,500,52 억,,199513,N,N,0,N,00,N
|
|
20240701,161128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,-25,5,-1.01,401138160,163392,240.54,2490,2500,2400,3220,1740,2480,2455.05,1.54,0,36576,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,256,-1.54,1.68,12,1.56,-1596.00,1463.00,9870,20230710,-75.13,2260,20240625,8.63,6980,-64.83,20240126,2260,8.63,20240625,9870,-75.13,20230710,2260,8.63,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,151131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-20,5,-0.81,388393375,158205,232.90,2490,2500,2400,3220,1740,2480,2454.99,1.54,0,36510,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,257,-1.54,1.68,12,1.51,-1596.00,1463.00,9870,20230710,-75.08,2260,20240625,8.85,6980,-64.76,20240126,2260,8.85,20240625,9870,-75.08,20230710,2260,8.85,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,141129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,-15,5,-0.60,303826150,123535,181.86,2490,2500,2400,3220,1740,2480,2459.42,1.54,0,34421,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,257,-1.54,1.68,12,1.18,-1596.00,1463.00,9870,20230710,-75.03,2260,20240625,9.07,6980,-64.68,20240126,2260,9.07,20240625,9870,-75.03,20230710,2260,9.07,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2465,-15,5,-0.60,235637375,95807,141.04,2490,2500,2400,3220,1740,2480,2459.48,1.54,0,30107,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,257,-1.54,1.68,12,0.92,-1596.00,1463.00,9870,20230710,-75.03,2260,20240625,9.07,6980,-64.68,20240126,2260,9.07,20240625,9870,-75.03,20230710,2260,9.07,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,121129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-5,5,-0.20,166594950,68009,100.12,2490,2495,2400,3220,1740,2480,2449.57,1.54,0,22839,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,258,-1.55,1.69,12,0.65,-1596.00,1463.00,9870,20230710,-74.92,2260,20240625,9.51,6980,-64.54,20240126,2260,9.51,20240625,9870,-74.92,20230710,2260,9.51,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,111126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-30,5,-1.21,113850535,46653,68.68,2490,2495,2400,3220,1740,2480,2440.30,1.54,0,13301,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,256,-1.54,1.67,12,0.45,-1596.00,1463.00,9870,20230710,-75.18,2260,20240625,8.41,6980,-64.90,20240126,2260,8.41,20240625,9870,-75.18,20230710,2260,8.41,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,101125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-50,5,-2.02,93632995,38351,56.46,2490,2495,2400,3220,1740,2480,2441.40,1.54,0,11304,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,254,-1.52,1.66,12,0.37,-1596.00,1463.00,9870,20230710,-75.38,2260,20240625,7.52,6980,-65.19,20240126,2260,7.52,20240625,9870,-75.38,20230710,2260,7.52,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|
|
20240701,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,10,2,0.40,14604935,5895,8.68,2490,2490,2435,3220,1740,2480,2477.48,1.54,0,-837,2563,2521,2468,2426,2373,2527,2432,52,740,500,1680,5,1,10443956,260,-1.56,1.70,12,0.06,-1596.00,1463.00,9870,20230710,-74.77,2260,20240625,10.18,6980,-64.33,20240126,2260,10.18,20240625,9870,-74.77,20230710,2260,10.18,20240625,1.82,N,357880,500,52 억,,161312,N,N,0,N,00,N
|