170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,161200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3295,-55,5,-1.64,510722050,154439,93.20,3350,3400,3205,4355,2345,3350,3306.94,0.64,0,-17604,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,344,-2.06,2.25,12,1.48,-1596.00,1463.00,8200,20230906,-59.82,2260,20240625,45.80,6980,-52.79,20240126,2260,45.80,20240625,8200,-59.82,20230906,2260,45.80,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3265,-85,5,-2.54,475279925,143620,86.67,3350,3400,3205,4355,2345,3350,3309.28,0.64,0,-12153,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,341,-2.05,2.23,12,1.38,-1596.00,1463.00,8200,20230906,-60.18,2260,20240625,44.47,6980,-53.22,20240126,2260,44.47,20240625,8200,-60.18,20230906,2260,44.47,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,141213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,-110,5,-3.28,399673725,120334,72.62,3350,3400,3240,4355,2345,3350,3321.36,0.64,0,-7209,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,338,-2.03,2.21,12,1.15,-1596.00,1463.00,8200,20230906,-60.49,2260,20240625,43.36,6980,-53.58,20240126,2260,43.36,20240625,8200,-60.49,20230906,2260,43.36,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,131206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,-10,5,-0.30,287709755,86097,51.96,3350,3400,3270,4355,2345,3350,3341.69,0.64,0,-9705,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,349,-2.09,2.28,12,0.82,-1596.00,1463.00,8200,20230906,-59.27,2260,20240625,47.79,6980,-52.15,20240126,2260,47.79,20240625,8200,-59.27,20230906,2260,47.79,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,121211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-40,5,-1.19,251724395,75318,45.45,3350,3400,3270,4355,2345,3350,3342.15,0.64,0,-6253,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,346,-2.07,2.26,12,0.72,-1596.00,1463.00,8200,20230906,-59.63,2260,20240625,46.46,6980,-52.58,20240126,2260,46.46,20240625,8200,-59.63,20230906,2260,46.46,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,111224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-45,5,-1.34,125491935,37768,22.79,3350,3375,3270,4355,2345,3350,3322.69,0.64,0,837,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,345,-2.07,2.26,12,0.36,-1596.00,1463.00,8200,20230906,-59.70,2260,20240625,46.24,6980,-52.65,20240126,2260,46.24,20240625,8200,-59.70,20230906,2260,46.24,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,101217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3290,-60,5,-1.79,92632440,27786,16.77,3350,3375,3270,4355,2345,3350,3333.77,0.64,0,-2339,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,344,-2.06,2.25,12,0.27,-1596.00,1463.00,8200,20230906,-59.88,2260,20240625,45.58,6980,-52.87,20240126,2260,45.58,20240625,8200,-59.88,20230906,2260,45.58,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240830,091221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,15,2,0.45,69910390,20931,12.63,3350,3375,3270,4355,2345,3350,3340.03,0.64,0,-3960,3483,3416,3308,3241,3133,3450,3275,52,1005,500,2270,5,1,10443956,351,-2.11,2.30,12,0.20,-1596.00,1463.00,8200,20230906,-58.96,2260,20240625,48.89,6980,-51.79,20240126,2260,48.89,20240625,8200,-58.96,20230906,2260,48.89,20240625,1.24,N,357880,500,52 억,,66790,N,N,0,N,00,N
|
|
20240829,161220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,-70,5,-2.05,541996260,165408,44.97,3295,3375,3200,4445,2395,3420,3276.72,0.71,0,-7356,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,350,-2.10,2.29,12,1.58,-1596.00,1463.00,8200,20230906,-59.15,2260,20240625,48.23,6980,-52.01,20240126,2260,48.23,20240625,8200,-59.15,20230906,2260,48.23,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,151233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3300,-120,5,-3.51,490656585,150022,40.79,3295,3375,3200,4445,2395,3420,3270.56,0.71,0,-1358,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,345,-2.07,2.26,12,1.44,-1596.00,1463.00,8200,20230906,-59.76,2260,20240625,46.02,6980,-52.72,20240126,2260,46.02,20240625,8200,-59.76,20230906,2260,46.02,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,141232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3300,-120,5,-3.51,435653575,133409,36.27,3295,3375,3200,4445,2395,3420,3265.55,0.71,0,3208,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,345,-2.07,2.26,12,1.28,-1596.00,1463.00,8200,20230906,-59.76,2260,20240625,46.02,6980,-52.72,20240126,2260,46.02,20240625,8200,-59.76,20230906,2260,46.02,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,131233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-150,5,-4.39,390594765,119754,32.56,3295,3375,3200,4445,2395,3420,3261.64,0.71,0,4358,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,342,-2.05,2.24,12,1.15,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,121232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-115,5,-3.36,366795745,112496,30.58,3295,3375,3200,4445,2395,3420,3260.52,0.71,0,4366,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,345,-2.07,2.26,12,1.08,-1596.00,1463.00,8200,20230906,-59.70,2260,20240625,46.24,6980,-52.65,20240126,2260,46.24,20240625,8200,-59.70,20230906,2260,46.24,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,111232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3265,-155,5,-4.53,311932155,95940,26.08,3295,3355,3200,4445,2395,3420,3251.32,0.71,0,8059,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,341,-2.05,2.23,12,0.92,-1596.00,1463.00,8200,20230906,-60.18,2260,20240625,44.47,6980,-53.22,20240126,2260,44.47,20240625,8200,-60.18,20230906,2260,44.47,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,101224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,-160,5,-4.68,287229365,88319,24.01,3295,3355,3200,4445,2395,3420,3252.18,0.71,0,10762,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,340,-2.04,2.23,12,0.85,-1596.00,1463.00,8200,20230906,-60.24,2260,20240625,44.25,6980,-53.30,20240126,2260,44.25,20240625,8200,-60.24,20230906,2260,44.25,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240829,091232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3235,-185,5,-5.41,177379125,54309,14.76,3295,3355,3205,4445,2395,3420,3266.10,0.71,0,12508,3726,3572,3296,3142,2866,3650,3220,52,1025,500,2320,5,1,10443956,338,-2.03,2.21,12,0.52,-1596.00,1463.00,8200,20230906,-60.55,2260,20240625,43.14,6980,-53.65,20240126,2260,43.14,20240625,8200,-60.55,20230906,2260,43.14,20240625,1.24,N,357880,500,52 억,,74179,N,N,0,N,00,N
|
|
20240828,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,170,2,5.23,1196458370,366916,72.26,3295,3450,3020,4225,2275,3250,3260.73,0.62,0,9148,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,357,-2.14,2.34,12,3.51,-1596.00,1463.00,8200,20230906,-58.29,2260,20240625,51.33,6980,-51.00,20240126,2260,51.33,20240625,8200,-58.29,20230906,2260,51.33,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,151159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,95,2,2.92,962396560,298165,58.72,3295,3390,3020,4225,2275,3250,3227.73,0.62,0,11557,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,349,-2.10,2.29,12,2.85,-1596.00,1463.00,8200,20230906,-59.21,2260,20240625,48.01,6980,-52.08,20240126,2260,48.01,20240625,8200,-59.21,20230906,2260,48.01,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,0,3,0.00,790410525,246161,48.48,3295,3390,3020,4225,2275,3250,3210.95,0.62,0,7748,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,339,-2.04,2.22,12,2.36,-1596.00,1463.00,8200,20230906,-60.37,2260,20240625,43.81,6980,-53.44,20240126,2260,43.81,20240625,8200,-60.37,20230906,2260,43.81,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,131158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-35,5,-1.08,708874490,221279,43.58,3295,3390,3020,4225,2275,3250,3203.53,0.62,0,4425,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,336,-2.01,2.20,12,2.12,-1596.00,1463.00,8200,20230906,-60.79,2260,20240625,42.26,6980,-53.94,20240126,2260,42.26,20240625,8200,-60.79,20230906,2260,42.26,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,121155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,0,3,0.00,674320150,210534,41.46,3295,3390,3020,4225,2275,3250,3202.90,0.62,0,6120,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,339,-2.04,2.22,12,2.02,-1596.00,1463.00,8200,20230906,-60.37,2260,20240625,43.81,6980,-53.44,20240126,2260,43.81,20240625,8200,-60.37,20230906,2260,43.81,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,111155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,-180,5,-5.54,342471770,107627,21.20,3295,3295,3045,4225,2275,3250,3182.02,0.62,0,15851,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,321,-1.92,2.10,12,1.03,-1596.00,1463.00,8200,20230906,-62.56,2260,20240625,35.84,6980,-56.02,20240126,2260,35.84,20240625,8200,-62.56,20230906,2260,35.84,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,101224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3180,-70,5,-2.15,199316985,61677,12.15,3295,3295,3175,4225,2275,3250,3231.63,0.62,0,7863,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,332,-1.99,2.17,12,0.59,-1596.00,1463.00,8200,20230906,-61.22,2260,20240625,40.71,6980,-54.44,20240126,2260,40.71,20240625,8200,-61.22,20230906,2260,40.71,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240828,091216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3255,5,2,0.15,42298955,12967,2.55,3295,3295,3235,4225,2275,3250,3262.05,0.62,0,-249,3823,3536,3323,3036,2823,3430,2930,52,975,500,2210,5,1,10443956,340,-2.04,2.22,12,0.12,-1596.00,1463.00,8200,20230906,-60.30,2260,20240625,44.03,6980,-53.37,20240126,2260,44.03,20240625,8200,-60.30,20230906,2260,44.03,20240625,1.32,N,357880,500,52 억,,65103,N,N,0,N,00,N
|
|
20240827,161147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,-45,5,-1.37,1695995735,506896,111.80,3300,3610,3110,4280,2310,3295,3345.89,1.03,0,-44387,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,339,-2.04,2.22,12,4.85,-1596.00,1463.00,8200,20230906,-60.37,2260,20240625,43.81,6980,-53.44,20240126,2260,43.81,20240625,8200,-60.37,20230906,2260,43.81,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,151156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,-20,5,-0.61,1684200305,503280,111.00,3300,3610,3110,4280,2310,3295,3346.45,1.03,0,-44065,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,342,-2.05,2.24,12,4.82,-1596.00,1463.00,8200,20230906,-60.06,2260,20240625,44.91,6980,-53.08,20240126,2260,44.91,20240625,8200,-60.06,20230906,2260,44.91,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,141201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,15,2,0.46,1641040840,490161,108.11,3300,3610,3110,4280,2310,3295,3347.96,1.03,0,-39308,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,346,-2.07,2.26,12,4.69,-1596.00,1463.00,8200,20230906,-59.63,2260,20240625,46.46,6980,-52.58,20240126,2260,46.46,20240625,8200,-59.63,20230906,2260,46.46,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,131204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,-135,5,-4.10,1450876410,432270,95.34,3300,3610,3110,4280,2310,3295,3356.41,1.03,0,-38022,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,330,-1.98,2.16,12,4.14,-1596.00,1463.00,8200,20230906,-61.46,2260,20240625,39.82,6980,-54.73,20240126,2260,39.82,20240625,8200,-61.46,20230906,2260,39.82,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,-135,5,-4.10,1400094860,416151,91.79,3300,3610,3110,4280,2310,3295,3364.39,1.03,0,-37218,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,330,-1.98,2.16,12,3.98,-1596.00,1463.00,8200,20230906,-61.46,2260,20240625,39.82,6980,-54.73,20240126,2260,39.82,20240625,8200,-61.46,20230906,2260,39.82,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,111202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-25,5,-0.76,1220274885,359844,79.37,3300,3610,3230,4280,2310,3295,3391.12,1.03,0,-35324,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,342,-2.05,2.24,12,3.45,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,101158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,20,2,0.61,1139529990,335098,73.91,3300,3610,3240,4280,2310,3295,3400.59,1.03,0,-26607,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,346,-2.08,2.27,12,3.21,-1596.00,1463.00,8200,20230906,-59.57,2260,20240625,46.68,6980,-52.51,20240126,2260,46.68,20240625,8200,-59.57,20230906,2260,46.68,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240827,091159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,75,2,2.28,748476825,217161,47.90,3300,3610,3295,4280,2310,3295,3446.64,1.03,0,-13021,3718,3506,3328,3116,2938,3612,3222,52,985,500,2240,5,1,10443956,352,-2.11,2.30,12,2.08,-1596.00,1463.00,8200,20230906,-58.90,2260,20240625,49.12,6980,-51.72,20240126,2260,49.12,20240625,8200,-58.90,20230906,2260,49.12,20240625,1.27,N,357880,500,52 억,,107431,N,N,0,N,00,N
|
|
20240826,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3295,70,2,2.17,1503728440,451455,46.36,3215,3540,3150,4190,2260,3225,3330.95,1.42,0,-41150,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,344,-2.06,2.25,12,4.32,-1596.00,1463.00,8200,20230906,-59.82,2260,20240625,45.80,6980,-52.79,20240126,2260,45.80,20240625,8200,-59.82,20230906,2260,45.80,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,151152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,45,2,1.40,1447751095,434405,44.61,3215,3540,3150,4190,2260,3225,3332.72,1.42,0,-35062,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,342,-2.05,2.24,12,4.16,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,141156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3230,5,2,0.16,1252604570,375008,38.51,3215,3540,3150,4190,2260,3225,3340.21,1.42,0,-26792,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,337,-2.02,2.21,12,3.59,-1596.00,1463.00,8200,20230906,-60.61,2260,20240625,42.92,6980,-53.72,20240126,2260,42.92,20240625,8200,-60.61,20230906,2260,42.92,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,-50,5,-1.55,1183072375,353421,36.29,3215,3540,3150,4190,2260,3225,3347.49,1.42,0,-26774,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,332,-1.99,2.17,12,3.38,-1596.00,1463.00,8200,20230906,-61.28,2260,20240625,40.49,6980,-54.51,20240126,2260,40.49,20240625,8200,-61.28,20230906,2260,40.49,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,121151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3220,-5,5,-0.16,1117664545,332766,34.17,3215,3540,3165,4190,2260,3225,3358.71,1.42,0,-22889,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,336,-2.02,2.20,12,3.19,-1596.00,1463.00,8200,20230906,-60.73,2260,20240625,42.48,6980,-53.87,20240126,2260,42.48,20240625,8200,-60.73,20230906,2260,42.48,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,111152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3195,-30,5,-0.93,1050853375,311875,32.03,3215,3540,3190,4190,2260,3225,3369.47,1.42,0,-22140,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,334,-2.00,2.18,12,2.99,-1596.00,1463.00,8200,20230906,-61.04,2260,20240625,41.37,6980,-54.23,20240126,2260,41.37,20240625,8200,-61.04,20230906,2260,41.37,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,101153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3290,65,2,2.02,894785195,263583,27.07,3215,3540,3210,4190,2260,3225,3394.70,1.42,0,-15117,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,344,-2.06,2.25,12,2.52,-1596.00,1463.00,8200,20230906,-59.88,2260,20240625,45.58,6980,-52.87,20240126,2260,45.58,20240625,8200,-59.88,20230906,2260,45.58,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240826,091149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,250,2,7.75,496571710,144690,14.86,3215,3540,3210,4190,2260,3225,3431.97,1.42,0,-5755,3631,3427,3146,2942,2661,3530,3045,52,965,500,2190,5,1,10443956,363,-2.18,2.38,12,1.39,-1596.00,1463.00,8200,20230906,-57.62,2260,20240625,53.76,6980,-50.21,20240126,2260,53.76,20240625,8200,-57.62,20230906,2260,53.76,20240625,1.26,N,357880,500,52 억,,148049,N,N,0,N,00,N
|
|
20240823,161141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,300,2,10.26,3061648650,969571,34.77,2915,3350,2865,3800,2050,2925,3157.87,0.36,0,105706,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,337,-2.02,2.20,12,9.28,-1596.00,1463.00,8200,20230906,-60.67,2260,20240625,42.70,6980,-53.80,20240126,2260,42.70,20240625,8200,-60.67,20230906,2260,42.70,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,151152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,345,2,11.79,2934761230,930270,33.36,2915,3350,2865,3800,2050,2925,3154.94,0.36,0,96569,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,342,-2.05,2.24,12,8.91,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,141152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3180,255,2,8.72,2341948155,748339,26.84,2915,3315,2865,3800,2050,2925,3129.75,0.36,0,47128,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,332,-1.99,2.17,12,7.17,-1596.00,1463.00,8200,20230906,-61.22,2260,20240625,40.71,6980,-54.44,20240126,2260,40.71,20240625,8200,-61.22,20230906,2260,40.71,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,131150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,210,2,7.18,2246813440,718242,25.76,2915,3315,2865,3800,2050,2925,3128.44,0.36,0,45200,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,327,-1.96,2.14,12,6.88,-1596.00,1463.00,8200,20230906,-61.77,2260,20240625,38.72,6980,-55.09,20240126,2260,38.72,20240625,8200,-61.77,20230906,2260,38.72,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,121148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,220,2,7.52,2114297220,675594,24.23,2915,3315,2865,3800,2050,2925,3129.78,0.36,0,33138,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,328,-1.97,2.15,12,6.47,-1596.00,1463.00,8200,20230906,-61.65,2260,20240625,39.16,6980,-54.94,20240126,2260,39.16,20240625,8200,-61.65,20230906,2260,39.16,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,111146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,175,2,5.98,1930691015,617316,22.14,2915,3315,2865,3800,2050,2925,3127.82,0.36,0,25770,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,324,-1.94,2.12,12,5.91,-1596.00,1463.00,8200,20230906,-62.20,2260,20240625,37.17,6980,-55.59,20240126,2260,37.17,20240625,8200,-62.20,20230906,2260,37.17,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3205,280,2,9.57,1527999370,489698,17.56,2915,3315,2865,3800,2050,2925,3120.61,0.36,0,7199,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,335,-2.01,2.19,12,4.69,-1596.00,1463.00,8200,20230906,-60.91,2260,20240625,41.81,6980,-54.08,20240126,2260,41.81,20240625,8200,-60.91,20230906,2260,41.81,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240823,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,110,2,3.76,549702860,181237,6.50,2915,3180,2865,3800,2050,2925,3033.54,0.36,0,-18377,3841,3382,3036,2577,2231,3612,2807,52,875,500,1980,5,1,10443956,317,-1.90,2.07,12,1.74,-1596.00,1463.00,8200,20230906,-62.99,2260,20240625,34.29,6980,-56.52,20240126,2260,34.29,20240625,8200,-62.99,20230906,2260,34.29,20240625,1.27,N,357880,500,52 억,,37876,N,N,0,N,00,N
|
|
20240822,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,235,2,8.74,8912292185,2775322,4389.25,2690,3495,2690,3495,1885,2690,3211.51,0.55,0,-14334,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,305,-1.83,2.00,12,26.57,-1596.00,1463.00,8200,20230906,-64.33,2260,20240625,29.42,6980,-58.09,20240126,2260,29.42,20240625,8200,-64.33,20230906,2260,29.42,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,151153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2910,220,2,8.18,8823560420,2744969,4341.24,2690,3495,2690,3495,1885,2690,3214.45,0.55,0,-9831,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,304,-1.82,1.99,12,26.28,-1596.00,1463.00,8200,20230906,-64.51,2260,20240625,28.76,6980,-58.31,20240126,2260,28.76,20240625,8200,-64.51,20230906,2260,28.76,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,141154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,410,2,15.24,7707723105,2373838,3754.29,2690,3495,2690,3495,1885,2690,3246.95,0.55,0,-34879,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,324,-1.94,2.12,12,22.73,-1596.00,1463.00,8200,20230906,-62.20,2260,20240625,37.17,6980,-55.59,20240126,2260,37.17,20240625,8200,-62.20,20230906,2260,37.17,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,131152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,460,2,17.10,2074742185,679538,1074.71,2690,3220,2690,3495,1885,2690,3053.17,0.55,0,18482,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,329,-1.97,2.15,12,6.51,-1596.00,1463.00,8200,20230906,-61.59,2260,20240625,39.38,6980,-54.87,20240126,2260,39.38,20240625,8200,-61.59,20230906,2260,39.38,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3055,365,2,13.57,1242234800,412669,652.65,2690,3220,2690,3495,1885,2690,3010.25,0.55,0,-2634,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,319,-1.91,2.09,12,3.95,-1596.00,1463.00,8200,20230906,-62.74,2260,20240625,35.18,6980,-56.23,20240126,2260,35.18,20240625,8200,-62.74,20230906,2260,35.18,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,111146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3005,315,2,11.71,947650010,314301,497.08,2690,3220,2690,3495,1885,2690,3015.10,0.55,0,-11348,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,314,-1.88,2.05,12,3.01,-1596.00,1463.00,8200,20230906,-63.35,2260,20240625,32.96,6980,-56.95,20240126,2260,32.96,20240625,8200,-63.35,20230906,2260,32.96,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,101144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,125,2,4.65,86655965,31003,49.03,2690,2845,2690,3495,1885,2690,2795.08,0.55,0,11854,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,294,-1.76,1.92,12,0.30,-1596.00,1463.00,8200,20230906,-65.67,2260,20240625,24.56,6980,-59.67,20240126,2260,24.56,20240625,8200,-65.67,20230906,2260,24.56,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240822,091147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2740,50,2,1.86,5513560,2033,3.22,2690,2790,2690,3495,1885,2690,2712.03,0.55,0,-187,2866,2777,2686,2597,2506,2732,2552,52,805,500,1820,5,1,10443956,286,-1.72,1.87,12,0.02,-1596.00,1463.00,8200,20230906,-66.59,2260,20240625,21.24,6980,-60.74,20240126,2260,21.24,20240625,8200,-66.59,20230906,2260,21.24,20240625,1.28,N,357880,500,52 억,,57924,N,N,0,N,00,N
|
|
20240821,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,-40,5,-1.47,167856170,63098,96.16,2755,2775,2595,3545,1915,2730,2660.24,0.42,0,14053,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,281,-1.69,1.84,12,0.60,-1596.00,1463.00,8200,20230906,-67.20,2260,20240625,19.03,6980,-61.46,20240126,2260,19.03,20240625,8200,-67.20,20230906,2260,19.03,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-50,5,-1.83,158766955,59721,91.01,2755,2775,2595,3545,1915,2730,2658.48,0.42,0,14658,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,280,-1.68,1.83,12,0.57,-1596.00,1463.00,8200,20230906,-67.32,2260,20240625,18.58,6980,-61.60,20240126,2260,18.58,20240625,8200,-67.32,20230906,2260,18.58,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,141150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2635,-95,5,-3.48,139502570,52489,79.99,2755,2775,2595,3545,1915,2730,2657.75,0.42,0,13580,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,275,-1.65,1.80,12,0.50,-1596.00,1463.00,8200,20230906,-67.87,2260,20240625,16.59,6980,-62.25,20240126,2260,16.59,20240625,8200,-67.87,20230906,2260,16.59,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,131159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2660,-70,5,-2.56,125239725,47103,71.78,2755,2775,2595,3545,1915,2730,2658.85,0.42,0,13076,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,278,-1.67,1.82,12,0.45,-1596.00,1463.00,8200,20230906,-67.56,2260,20240625,17.70,6980,-61.89,20240126,2260,17.70,20240625,8200,-67.56,20230906,2260,17.70,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-50,5,-1.83,87035800,32638,49.74,2755,2775,2595,3545,1915,2730,2666.70,0.42,0,10307,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,280,-1.68,1.83,12,0.31,-1596.00,1463.00,8200,20230906,-67.32,2260,20240625,18.58,6980,-61.60,20240126,2260,18.58,20240625,8200,-67.32,20230906,2260,18.58,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,111152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-80,5,-2.93,82568120,30965,47.19,2755,2775,2595,3545,1915,2730,2666.50,0.42,0,10974,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,277,-1.66,1.81,12,0.30,-1596.00,1463.00,8200,20230906,-67.68,2260,20240625,17.26,6980,-62.03,20240126,2260,17.26,20240625,8200,-67.68,20230906,2260,17.26,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,101157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,-65,5,-2.38,43873810,16359,24.93,2755,2775,2595,3545,1915,2730,2681.94,0.42,0,2353,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,278,-1.67,1.82,12,0.16,-1596.00,1463.00,8200,20230906,-67.50,2260,20240625,17.92,6980,-61.82,20240126,2260,17.92,20240625,8200,-67.50,20230906,2260,17.92,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240821,091148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,-20,5,-0.73,14551650,5357,8.16,2755,2775,2705,3545,1915,2730,2716.38,0.42,0,3365,2900,2815,2740,2655,2580,2857,2697,52,815,500,1850,5,1,10443956,283,-1.70,1.85,12,0.05,-1596.00,1463.00,8200,20230906,-66.95,2260,20240625,19.91,6980,-61.17,20240126,2260,19.91,20240625,8200,-66.95,20230906,2260,19.91,20240625,1.26,N,357880,500,52 억,,43969,N,N,0,N,00,N
|
|
20240820,161134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2730,50,2,1.87,178589920,65548,61.60,2690,2825,2665,3480,1880,2680,2724.57,0.22,0,21276,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,285,-1.71,1.87,12,0.63,-1596.00,1463.00,8200,20230906,-66.71,2260,20240625,20.80,6980,-60.89,20240126,2260,20.80,20240625,8200,-66.71,20230906,2260,20.80,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,151147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2740,60,2,2.24,171532630,62961,59.17,2690,2825,2665,3480,1880,2680,2724.43,0.22,0,21292,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,286,-1.72,1.87,12,0.60,-1596.00,1463.00,8200,20230906,-66.59,2260,20240625,21.24,6980,-60.74,20240126,2260,21.24,20240625,8200,-66.59,20230906,2260,21.24,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2710,30,2,1.12,94979510,34648,32.56,2690,2825,2665,3480,1880,2680,2741.27,0.22,0,2803,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,283,-1.70,1.85,12,0.33,-1596.00,1463.00,8200,20230906,-66.95,2260,20240625,19.91,6980,-61.17,20240126,2260,19.91,20240625,8200,-66.95,20230906,2260,19.91,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,131147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,75,2,2.80,84589100,30838,28.98,2690,2825,2665,3480,1880,2680,2743.02,0.22,0,5015,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,288,-1.73,1.88,12,0.30,-1596.00,1463.00,8200,20230906,-66.40,2260,20240625,21.90,6980,-60.53,20240126,2260,21.90,20240625,8200,-66.40,20230906,2260,21.90,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,121139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2750,70,2,2.61,81511570,29717,27.93,2690,2825,2665,3480,1880,2680,2742.93,0.22,0,4725,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,287,-1.72,1.88,12,0.28,-1596.00,1463.00,8200,20230906,-66.46,2260,20240625,21.68,6980,-60.60,20240126,2260,21.68,20240625,8200,-66.46,20230906,2260,21.68,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,111137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,85,2,3.17,78626480,28667,26.94,2690,2825,2665,3480,1880,2680,2742.75,0.22,0,4743,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,289,-1.73,1.89,12,0.27,-1596.00,1463.00,8200,20230906,-66.28,2260,20240625,22.35,6980,-60.39,20240126,2260,22.35,20240625,8200,-66.28,20230906,2260,22.35,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,101133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,85,2,3.17,68342135,24947,23.45,2690,2825,2665,3480,1880,2680,2739.49,0.22,0,4484,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,289,-1.73,1.89,12,0.24,-1596.00,1463.00,8200,20230906,-66.28,2260,20240625,22.35,6980,-60.39,20240126,2260,22.35,20240625,8200,-66.28,20230906,2260,22.35,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240820,091137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,25,2,0.93,14590750,5374,5.05,2690,2765,2690,3480,1880,2680,2715.06,0.22,0,62,3013,2846,2763,2596,2513,2805,2555,52,800,500,1820,5,1,10443956,283,-1.69,1.85,12,0.05,-1596.00,1463.00,8200,20230906,-67.01,2260,20240625,19.69,6980,-61.25,20240126,2260,19.69,20240625,8200,-67.01,20230906,2260,19.69,20240625,1.28,N,357880,500,52 억,,22747,N,N,0,N,00,N
|
|
20240819,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-210,5,-7.27,292613550,106297,162.90,2930,2930,2680,3755,2025,2890,2752.79,0.31,0,-9251,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,280,-1.68,1.83,12,1.02,-1596.00,1463.00,8200,20230906,-67.32,2260,20240625,18.58,6980,-61.60,20240126,2260,18.58,20240625,8200,-67.32,20230906,2260,18.58,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,151135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,-185,5,-6.40,264469770,96065,147.22,2930,2930,2685,3755,2025,2890,2753.03,0.31,0,-8119,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,283,-1.69,1.85,12,0.92,-1596.00,1463.00,8200,20230906,-67.01,2260,20240625,19.69,6980,-61.25,20240126,2260,19.69,20240625,8200,-67.01,20230906,2260,19.69,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,141136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,-165,5,-5.71,216929085,78493,120.29,2930,2930,2705,3755,2025,2890,2763.67,0.31,0,-1025,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,285,-1.71,1.86,12,0.75,-1596.00,1463.00,8200,20230906,-66.77,2260,20240625,20.58,6980,-60.96,20240126,2260,20.58,20240625,8200,-66.77,20230906,2260,20.58,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,131132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2725,-165,5,-5.71,202928670,73346,112.40,2930,2930,2705,3755,2025,2890,2766.73,0.31,0,141,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,285,-1.71,1.86,12,0.70,-1596.00,1463.00,8200,20230906,-66.77,2260,20240625,20.58,6980,-60.96,20240126,2260,20.58,20240625,8200,-66.77,20230906,2260,20.58,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,121130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-115,5,-3.98,154387735,55586,85.19,2930,2930,2745,3755,2025,2890,2777.46,0.31,0,-809,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,290,-1.74,1.90,12,0.53,-1596.00,1463.00,8200,20230906,-66.16,2260,20240625,22.79,6980,-60.24,20240126,2260,22.79,20240625,8200,-66.16,20230906,2260,22.79,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,111134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,-110,5,-3.81,143001650,51458,78.86,2930,2930,2745,3755,2025,2890,2779.00,0.31,0,-809,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,290,-1.74,1.90,12,0.49,-1596.00,1463.00,8200,20230906,-66.10,2260,20240625,23.01,6980,-60.17,20240126,2260,23.01,20240625,8200,-66.10,20230906,2260,23.01,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,101131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-115,5,-3.98,120616305,43432,66.56,2930,2930,2745,3755,2025,2890,2777.13,0.31,0,1032,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,290,-1.74,1.90,12,0.42,-1596.00,1463.00,8200,20230906,-66.16,2260,20240625,22.79,6980,-60.24,20240126,2260,22.79,20240625,8200,-66.16,20230906,2260,22.79,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240819,091129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,-85,5,-2.94,24087855,8564,13.12,2930,2930,2750,3755,2025,2890,2812.69,0.31,0,931,3090,2990,2925,2825,2760,2957,2792,52,865,500,1960,5,1,10443956,293,-1.76,1.92,12,0.08,-1596.00,1463.00,8200,20230906,-65.79,2260,20240625,24.12,6980,-59.81,20240126,2260,24.12,20240625,8200,-65.79,20230906,2260,24.12,20240625,1.27,N,357880,500,52 억,,31998,N,N,0,N,00,N
|
|
20240816,161121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,-50,5,-1.70,189742370,65239,49.94,2940,3025,2860,3820,2060,2940,2908.43,0.48,0,-17870,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,302,-1.81,1.98,12,0.62,-1596.00,1463.00,8200,20230906,-64.76,2260,20240625,27.88,6980,-58.60,20240126,2260,27.88,20240625,8200,-64.76,20230906,2260,27.88,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,-55,5,-1.87,148347955,50872,38.94,2940,3025,2875,3820,2060,2940,2916.10,0.48,0,-11643,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,301,-1.81,1.97,12,0.49,-1596.00,1463.00,8200,20230906,-64.82,2260,20240625,27.65,6980,-58.67,20240126,2260,27.65,20240625,8200,-64.82,20230906,2260,27.65,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,141132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,-55,5,-1.87,135551820,46432,35.54,2940,3025,2875,3820,2060,2940,2919.36,0.48,0,-10227,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,301,-1.81,1.97,12,0.44,-1596.00,1463.00,8200,20230906,-64.82,2260,20240625,27.65,6980,-58.67,20240126,2260,27.65,20240625,8200,-64.82,20230906,2260,27.65,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,131132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,-50,5,-1.70,110711520,37801,28.94,2940,3025,2880,3820,2060,2940,2928.80,0.48,0,-9684,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,302,-1.81,1.98,12,0.36,-1596.00,1463.00,8200,20230906,-64.76,2260,20240625,27.88,6980,-58.60,20240126,2260,27.88,20240625,8200,-64.76,20230906,2260,27.88,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-40,5,-1.36,96776620,32985,25.25,2940,3025,2900,3820,2060,2940,2933.96,0.48,0,-8590,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,303,-1.82,1.98,12,0.32,-1596.00,1463.00,8200,20230906,-64.63,2260,20240625,28.32,6980,-58.45,20240126,2260,28.32,20240625,8200,-64.63,20230906,2260,28.32,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,111130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,-15,5,-0.51,75863180,25831,19.77,2940,3025,2900,3820,2060,2940,2936.90,0.48,0,-4173,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,305,-1.83,2.00,12,0.25,-1596.00,1463.00,8200,20230906,-64.33,2260,20240625,29.42,6980,-58.09,20240126,2260,29.42,20240625,8200,-64.33,20230906,2260,29.42,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,101125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2910,-30,5,-1.02,57578215,19539,14.96,2940,3025,2905,3820,2060,2940,2946.84,0.48,0,-3134,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,304,-1.82,1.99,12,0.19,-1596.00,1463.00,8200,20230906,-64.51,2260,20240625,28.76,6980,-58.31,20240126,2260,28.76,20240625,8200,-64.51,20230906,2260,28.76,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240816,091129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,20,2,0.68,24581490,8317,6.37,2940,3025,2935,3820,2060,2940,2955.57,0.48,0,2623,3123,3031,2918,2826,2713,3077,2872,52,880,500,1990,5,1,10443956,309,-1.85,2.02,12,0.08,-1596.00,1463.00,8200,20230906,-63.90,2260,20240625,30.97,6980,-57.59,20240126,2260,30.97,20240625,8200,-63.90,20230906,2260,30.97,20240625,1.29,N,357880,500,52 억,,49761,N,N,0,N,00,N
|
|
20240814,161128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,65,2,2.26,374033825,128131,85.78,2850,3010,2805,3735,2015,2875,2919.15,0.12,0,37062,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,307,-1.84,2.01,12,1.23,-1596.00,1463.00,8200,20230906,-64.15,2260,20240625,30.09,6980,-57.88,20240126,2260,30.09,20240625,8200,-64.15,20230906,2260,30.09,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,151131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,110,2,3.83,349918370,119953,80.31,2850,3010,2805,3735,2015,2875,2917.13,0.12,0,37199,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,312,-1.87,2.04,12,1.15,-1596.00,1463.00,8200,20230906,-63.60,2260,20240625,32.08,6980,-57.23,20240126,2260,32.08,20240625,8200,-63.60,20230906,2260,32.08,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,65,2,2.26,186221765,64882,43.44,2850,2960,2805,3735,2015,2875,2870.16,0.12,0,16827,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,307,-1.84,2.01,12,0.62,-1596.00,1463.00,8200,20230906,-64.15,2260,20240625,30.09,6980,-57.88,20240126,2260,30.09,20240625,8200,-64.15,20230906,2260,30.09,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,131132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2875,0,3,0.00,116788920,41068,27.49,2850,2885,2805,3735,2015,2875,2843.79,0.12,0,13997,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,300,-1.80,1.97,12,0.39,-1596.00,1463.00,8200,20230906,-64.94,2260,20240625,27.21,6980,-58.81,20240126,2260,27.21,20240625,8200,-64.94,20230906,2260,27.21,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,121125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-25,5,-0.87,101021085,35503,23.77,2850,2885,2805,3735,2015,2875,2845.42,0.12,0,12607,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,298,-1.79,1.95,12,0.34,-1596.00,1463.00,8200,20230906,-65.24,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8200,-65.24,20230906,2260,26.11,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,111121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-10,5,-0.35,90328370,31763,21.26,2850,2885,2805,3735,2015,2875,2843.82,0.12,0,10896,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,299,-1.80,1.96,12,0.30,-1596.00,1463.00,8200,20230906,-65.06,2260,20240625,26.77,6980,-58.95,20240126,2260,26.77,20240625,8200,-65.06,20230906,2260,26.77,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,101117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-30,5,-1.04,65879180,23190,15.53,2850,2885,2805,3735,2015,2875,2840.84,0.12,0,4179,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,297,-1.78,1.94,12,0.22,-1596.00,1463.00,8200,20230906,-65.30,2260,20240625,25.88,6980,-59.24,20240126,2260,25.88,20240625,8200,-65.30,20230906,2260,25.88,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240814,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-25,5,-0.87,17167840,5993,4.01,2850,2885,2840,3735,2015,2875,2864.65,0.12,0,1951,3135,3005,2880,2750,2625,2942,2687,52,860,500,1950,5,1,10443956,298,-1.79,1.95,12,0.06,-1596.00,1463.00,8200,20230906,-65.24,2260,20240625,26.11,6980,-59.17,20240126,2260,26.11,20240625,8200,-65.24,20230906,2260,26.11,20240625,1.34,N,357880,500,52 억,,12997,N,N,0,N,00,N
|
|
20240813,161112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2875,-170,5,-5.58,422615465,148034,211.68,3000,3010,2755,3955,2135,3045,2854.80,0.22,0,-9569,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,300,-1.80,1.97,12,1.42,-1596.00,1463.00,8200,20230906,-64.94,2260,20240625,27.21,6980,-58.81,20240126,2260,27.21,20240625,8200,-64.94,20230906,2260,27.21,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-245,5,-8.05,394713765,138235,197.66,3000,3010,2755,3955,2135,3045,2855.34,0.22,0,-7500,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,292,-1.75,1.91,12,1.32,-1596.00,1463.00,8200,20230906,-65.85,2260,20240625,23.89,6980,-59.89,20240126,2260,23.89,20240625,8200,-65.85,20230906,2260,23.89,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,141116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-270,5,-8.87,373969635,130775,187.00,3000,3010,2755,3955,2135,3045,2859.60,0.22,0,-7302,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,290,-1.74,1.90,12,1.25,-1596.00,1463.00,8200,20230906,-66.16,2260,20240625,22.79,6980,-60.24,20240126,2260,22.79,20240625,8200,-66.16,20230906,2260,22.79,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,131116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-270,5,-8.87,348696285,121664,173.97,3000,3010,2755,3955,2135,3045,2866.02,0.22,0,-6520,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,290,-1.74,1.90,12,1.16,-1596.00,1463.00,8200,20230906,-66.16,2260,20240625,22.79,6980,-60.24,20240126,2260,22.79,20240625,8200,-66.16,20230906,2260,22.79,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-245,5,-8.05,315052465,109537,156.63,3000,3010,2755,3955,2135,3045,2876.17,0.22,0,-3275,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,292,-1.75,1.91,12,1.05,-1596.00,1463.00,8200,20230906,-65.85,2260,20240625,23.89,6980,-59.89,20240126,2260,23.89,20240625,8200,-65.85,20230906,2260,23.89,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,111110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2825,-220,5,-7.22,246726755,85036,121.59,3000,3010,2825,3955,2135,3045,2901.39,0.22,0,-1265,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,295,-1.77,1.93,12,0.81,-1596.00,1463.00,8200,20230906,-65.55,2260,20240625,25.00,6980,-59.53,20240126,2260,25.00,20240625,8200,-65.55,20230906,2260,25.00,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,101108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2945,-100,5,-3.28,178863630,61203,87.52,3000,3010,2855,3955,2135,3045,2922.40,0.22,0,2760,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,308,-1.85,2.01,12,0.59,-1596.00,1463.00,8200,20230906,-64.09,2260,20240625,30.31,6980,-57.81,20240126,2260,30.31,20240625,8200,-64.09,20230906,2260,30.31,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240813,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,-105,5,-3.45,54998845,18451,26.38,3000,3010,2935,3955,2135,3045,2980.70,0.22,0,-2835,3121,3082,3031,2992,2941,3102,3012,52,910,500,2070,5,1,10443956,307,-1.84,2.01,12,0.18,-1596.00,1463.00,8200,20230906,-64.15,2260,20240625,30.09,6980,-57.88,20240126,2260,30.09,20240625,8200,-64.15,20230906,2260,30.09,20240625,1.36,N,357880,500,52 억,,22650,N,N,0,N,00,N
|
|
20240812,161059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,5,2,0.16,210575945,69923,40.17,3010,3070,2980,3950,2130,3040,3011.39,0.22,0,-688,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,318,-1.91,2.08,12,0.67,-1596.00,1463.00,8200,20230906,-62.87,2260,20240625,34.73,6980,-56.38,20240126,2260,34.73,20240625,8200,-62.87,20230906,2260,34.73,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,151104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,-45,5,-1.48,154060645,51223,29.42,3010,3070,2980,3950,2130,3040,3007.65,0.22,0,7441,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,313,-1.88,2.05,12,0.49,-1596.00,1463.00,8200,20230906,-63.48,2260,20240625,32.52,6980,-57.09,20240126,2260,32.52,20240625,8200,-63.48,20230906,2260,32.52,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,-30,5,-0.99,132493795,44028,25.29,3010,3070,2980,3950,2130,3040,3009.31,0.22,0,5228,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,314,-1.89,2.06,12,0.42,-1596.00,1463.00,8200,20230906,-63.29,2260,20240625,33.19,6980,-56.88,20240126,2260,33.19,20240625,8200,-63.29,20230906,2260,33.19,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,131058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-40,5,-1.32,115294235,38286,21.99,3010,3070,2980,3950,2130,3040,3011.39,0.22,0,5591,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,313,-1.88,2.05,12,0.37,-1596.00,1463.00,8200,20230906,-63.41,2260,20240625,32.74,6980,-57.02,20240126,2260,32.74,20240625,8200,-63.41,20230906,2260,32.74,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,121100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,-55,5,-1.81,103068555,34201,19.65,3010,3070,2980,3950,2130,3040,3013.61,0.22,0,5196,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,312,-1.87,2.04,12,0.33,-1596.00,1463.00,8200,20230906,-63.60,2260,20240625,32.08,6980,-57.23,20240126,2260,32.08,20240625,8200,-63.60,20230906,2260,32.08,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,111103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2990,-50,5,-1.64,88699225,29389,16.88,3010,3070,2990,3950,2130,3040,3018.11,0.22,0,4258,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,312,-1.87,2.04,12,0.28,-1596.00,1463.00,8200,20230906,-63.54,2260,20240625,32.30,6980,-57.16,20240126,2260,32.30,20240625,8200,-63.54,20230906,2260,32.30,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,101050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,5,2,0.16,53640260,17718,10.18,3010,3070,3000,3950,2130,3040,3027.44,0.22,0,4110,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,318,-1.91,2.08,12,0.17,-1596.00,1463.00,8200,20230906,-62.87,2260,20240625,34.73,6980,-56.38,20240126,2260,34.73,20240625,8200,-62.87,20230906,2260,34.73,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240812,091050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,-5,5,-0.16,17429435,5748,3.30,3010,3070,3010,3950,2130,3040,3032.26,0.22,0,2861,3170,3105,3025,2960,2880,3137,2992,52,910,500,2060,5,1,10443956,317,-1.90,2.07,12,0.06,-1596.00,1463.00,8200,20230906,-62.99,2260,20240625,34.29,6980,-56.52,20240126,2260,34.29,20240625,8200,-62.99,20230906,2260,34.29,20240625,1.39,N,357880,500,52 억,,23456,N,N,0,N,00,N
|
|
20240809,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,20,2,0.66,515571640,171261,19.01,2990,3090,2945,3925,2115,3020,3010.25,0.14,0,8986,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,317,-1.90,2.08,12,1.64,-1596.00,1463.00,8200,20230906,-62.93,2260,20240625,34.51,6980,-56.45,20240126,2260,34.51,20240625,8200,-62.93,20230906,2260,34.51,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,-45,5,-1.49,406047645,135129,15.00,2990,3090,2945,3925,2115,3020,3004.86,0.14,0,16900,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,311,-1.86,2.03,12,1.29,-1596.00,1463.00,8200,20230906,-63.72,2260,20240625,31.64,6980,-57.38,20240126,2260,31.64,20240625,8200,-63.72,20230906,2260,31.64,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,141116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-50,5,-1.66,332440480,110270,12.24,2990,3090,2950,3925,2115,3020,3014.77,0.14,0,19283,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,310,-1.86,2.03,12,1.06,-1596.00,1463.00,8200,20230906,-63.78,2260,20240625,31.42,6980,-57.45,20240126,2260,31.42,20240625,8200,-63.78,20230906,2260,31.42,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,131104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3005,-15,5,-0.50,277449410,91781,10.19,2990,3090,2970,3925,2115,3020,3022.96,0.14,0,22024,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,314,-1.88,2.05,12,0.88,-1596.00,1463.00,8200,20230906,-63.35,2260,20240625,32.96,6980,-56.95,20240126,2260,32.96,20240625,8200,-63.35,20230906,2260,32.96,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,121105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-20,5,-0.66,259947390,85949,9.54,2990,3090,2970,3925,2115,3020,3024.45,0.14,0,22196,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,313,-1.88,2.05,12,0.82,-1596.00,1463.00,8200,20230906,-63.41,2260,20240625,32.74,6980,-57.02,20240126,2260,32.74,20240625,8200,-63.41,20230906,2260,32.74,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,111057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2990,-30,5,-0.99,238264695,78710,8.74,2990,3090,2970,3925,2115,3020,3027.15,0.14,0,22037,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,312,-1.87,2.04,12,0.75,-1596.00,1463.00,8200,20230906,-63.54,2260,20240625,32.30,6980,-57.16,20240126,2260,32.30,20240625,8200,-63.54,20230906,2260,32.30,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,20,2,0.66,153432835,50590,5.61,2990,3090,2970,3925,2115,3020,3032.95,0.14,0,25033,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,317,-1.90,2.08,12,0.48,-1596.00,1463.00,8200,20230906,-62.93,2260,20240625,34.51,6980,-56.45,20240126,2260,34.51,20240625,8200,-62.93,20230906,2260,34.51,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240809,091102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,15,2,0.50,92948520,30637,3.40,2990,3090,2970,3925,2115,3020,3034.00,0.14,0,17774,3886,3452,3191,2757,2496,3322,2627,52,905,500,2050,5,1,10443956,317,-1.90,2.07,12,0.29,-1596.00,1463.00,8200,20230906,-62.99,2260,20240625,34.29,6980,-56.52,20240126,2260,34.29,20240625,8200,-62.99,20230906,2260,34.29,20240625,1.40,N,357880,500,52 억,,14525,N,N,0,N,00,N
|
|
20240808,161040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-250,5,-7.65,2861634705,897335,527.05,3255,3625,2930,4250,2290,3270,3189.07,0.97,0,-78942,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,315,-1.89,2.06,12,8.59,-1596.00,1463.00,8200,20230906,-63.17,2260,20240625,33.63,6980,-56.73,20240126,2260,33.63,20240625,8200,-63.17,20230906,2260,33.63,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,151056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2955,-315,5,-9.63,2791859230,873959,513.32,3255,3625,2930,4250,2290,3270,3194.50,0.97,0,-76535,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,309,-1.85,2.02,12,8.37,-1596.00,1463.00,8200,20230906,-63.96,2260,20240625,30.75,6980,-57.66,20240126,2260,30.75,20240625,8200,-63.96,20230906,2260,30.75,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,141056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,-115,5,-3.52,849705945,281605,165.40,3255,3335,2930,4250,2290,3270,3017.37,0.97,0,-33965,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,330,-1.98,2.16,12,2.70,-1596.00,1463.00,8200,20230906,-61.52,2260,20240625,39.60,6980,-54.80,20240126,2260,39.60,20240625,8200,-61.52,20230906,2260,39.60,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,131053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,-290,5,-8.87,701186950,232355,136.47,3255,3335,2930,4250,2290,3270,3017.74,0.97,0,-25671,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,311,-1.87,2.04,12,2.22,-1596.00,1463.00,8200,20230906,-63.66,2260,20240625,31.86,6980,-57.31,20240126,2260,31.86,20240625,8200,-63.66,20230906,2260,31.86,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,121058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2950,-320,5,-9.79,671580430,222386,130.62,3255,3335,2930,4250,2290,3270,3019.89,0.97,0,-22965,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,308,-1.85,2.02,12,2.13,-1596.00,1463.00,8200,20230906,-64.02,2260,20240625,30.53,6980,-57.74,20240126,2260,30.53,20240625,8200,-64.02,20230906,2260,30.53,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,111054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2960,-310,5,-9.48,607111040,200567,117.80,3255,3335,2930,4250,2290,3270,3026.97,0.97,0,-18878,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,309,-1.85,2.02,12,1.92,-1596.00,1463.00,8200,20230906,-63.90,2260,20240625,30.97,6980,-57.59,20240126,2260,30.97,20240625,8200,-63.90,20230906,2260,30.97,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,101049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,-305,5,-9.33,252648050,82281,48.33,3255,3335,2940,4250,2290,3270,3070.55,0.97,0,-2644,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,310,-1.86,2.03,12,0.79,-1596.00,1463.00,8200,20230906,-63.84,2260,20240625,31.19,6980,-57.52,20240126,2260,31.19,20240625,8200,-63.84,20230906,2260,31.19,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240808,091044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,-120,5,-3.67,44119485,13734,8.07,3255,3335,3150,4250,2290,3270,3212.43,0.97,0,2629,3590,3430,3240,3080,2890,3335,2985,52,980,500,2220,5,1,10443956,329,-1.97,2.15,12,0.13,-1596.00,1463.00,8200,20230906,-61.59,2260,20240625,39.38,6980,-54.87,20240126,2260,39.38,20240625,8200,-61.59,20230906,2260,39.38,20240625,1.44,N,357880,500,52 억,,101749,N,N,0,N,00,N
|
|
20240807,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,10,2,0.31,540774730,169099,15.10,3370,3400,3050,4235,2285,3260,3197.97,1.23,0,-26658,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,342,-2.05,2.24,12,1.62,-1596.00,1463.00,8200,20230906,-60.12,2260,20240625,44.69,6980,-53.15,20240126,2260,44.69,20240625,8200,-60.12,20230906,2260,44.69,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,151043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3180,-80,5,-2.45,467509150,146318,13.07,3370,3400,3050,4235,2285,3260,3195.16,1.23,0,-14418,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,332,-1.99,2.17,12,1.40,-1596.00,1463.00,8200,20230906,-61.22,2260,20240625,40.71,6980,-54.44,20240126,2260,40.71,20240625,8200,-61.22,20230906,2260,40.71,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,-85,5,-2.61,431273205,134804,12.04,3370,3400,3050,4235,2285,3260,3199.26,1.23,0,-9417,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,332,-1.99,2.17,12,1.29,-1596.00,1463.00,8200,20230906,-61.28,2260,20240625,40.49,6980,-54.51,20240126,2260,40.49,20240625,8200,-61.28,20230906,2260,40.49,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,131042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3195,-65,5,-1.99,399483785,124785,11.14,3370,3400,3050,4235,2285,3260,3201.38,1.23,0,-7571,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,334,-2.00,2.18,12,1.19,-1596.00,1463.00,8200,20230906,-61.04,2260,20240625,41.37,6980,-54.23,20240126,2260,41.37,20240625,8200,-61.04,20230906,2260,41.37,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,121045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3195,-65,5,-1.99,372326465,116243,10.38,3370,3400,3050,4235,2285,3260,3203.00,1.23,0,-7506,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,334,-2.00,2.18,12,1.11,-1596.00,1463.00,8200,20230906,-61.04,2260,20240625,41.37,6980,-54.23,20240126,2260,41.37,20240625,8200,-61.04,20230906,2260,41.37,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,111043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,-100,5,-3.07,339927915,106050,9.47,3370,3400,3050,4235,2285,3260,3205.36,1.23,0,-5981,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,330,-1.98,2.16,12,1.02,-1596.00,1463.00,8200,20230906,-61.46,2260,20240625,39.82,6980,-54.73,20240126,2260,39.82,20240625,8200,-61.46,20230906,2260,39.82,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,101036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-135,5,-4.14,241130130,74403,6.64,3370,3400,3120,4235,2285,3260,3240.87,1.23,0,-7658,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,326,-1.96,2.14,12,0.71,-1596.00,1463.00,8200,20230906,-61.89,2260,20240625,38.27,6980,-55.23,20240126,2260,38.27,20240625,8200,-61.89,20230906,2260,38.27,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240807,091110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,50,2,1.53,58172215,17503,1.56,3370,3370,3265,4235,2285,3260,3323.56,1.23,0,-369,4213,3736,3383,2906,2553,3975,3145,52,975,500,2210,5,1,10443956,346,-2.07,2.26,12,0.17,-1596.00,1463.00,8200,20230906,-59.63,2260,20240625,46.46,6980,-52.58,20240126,2260,46.46,20240625,8200,-59.63,20230906,2260,46.46,20240625,1.42,N,357880,500,52 억,,128393,N,N,0,N,00,N
|
|
20240806,161024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,10,2,0.31,3970782165,1116410,500.98,3030,3860,3030,4225,2275,3250,3556.76,2.33,0,-125310,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,340,-2.04,2.23,12,10.69,-1596.00,1463.00,8200,20230906,-60.24,2260,20240625,44.25,6980,-53.30,20240126,2260,44.25,20240625,8200,-60.24,20230906,2260,44.25,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,151039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,55,2,1.69,3884559960,1090105,489.18,3030,3860,3030,4225,2275,3250,3563.47,2.33,0,-125733,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,345,-2.07,2.26,12,10.44,-1596.00,1463.00,8200,20230906,-59.70,2260,20240625,46.24,6980,-52.65,20240126,2260,46.24,20240625,8200,-59.70,20230906,2260,46.24,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,141033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3775,525,2,16.15,2353912400,638633,286.58,3030,3860,3030,4225,2275,3250,3685.86,2.33,0,-82859,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,394,-2.37,2.58,12,6.11,-1596.00,1463.00,8200,20230906,-53.96,2260,20240625,67.04,6980,-45.92,20240126,2260,67.04,20240625,8200,-53.96,20230906,2260,67.04,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,131038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,330,2,10.15,565803740,160912,72.21,3030,3690,3030,4225,2275,3250,3516.23,2.33,0,-17457,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,374,-2.24,2.45,12,1.54,-1596.00,1463.00,8200,20230906,-56.34,2260,20240625,58.41,6980,-48.71,20240126,2260,58.41,20240625,8200,-56.34,20230906,2260,58.41,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,121040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3615,365,2,11.23,498412155,142020,63.73,3030,3690,3030,4225,2275,3250,3509.45,2.33,0,-19351,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,378,-2.27,2.47,12,1.36,-1596.00,1463.00,8200,20230906,-55.91,2260,20240625,59.96,6980,-48.21,20240126,2260,59.96,20240625,8200,-55.91,20230906,2260,59.96,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,111026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,430,2,13.23,443416330,126894,56.94,3030,3690,3030,4225,2275,3250,3494.38,2.33,0,-14840,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,384,-2.31,2.52,12,1.21,-1596.00,1463.00,8200,20230906,-55.12,2260,20240625,62.83,6980,-47.28,20240126,2260,62.83,20240625,8200,-55.12,20230906,2260,62.83,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,101027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,250,2,7.69,244438420,71592,32.13,3030,3690,3030,4225,2275,3250,3414.33,2.33,0,-5115,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,366,-2.19,2.39,12,0.69,-1596.00,1463.00,8200,20230906,-57.32,2260,20240625,54.87,6980,-49.86,20240126,2260,54.87,20240625,8200,-57.32,20230906,2260,54.87,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240806,091034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-40,5,-1.23,62988485,19695,8.84,3030,3430,3030,4225,2275,3250,3198.20,2.33,0,-2220,3990,3620,3350,2980,2710,3485,2845,52,975,500,2210,5,1,10443956,335,-2.01,2.19,12,0.19,-1596.00,1463.00,8200,20230906,-60.85,2260,20240625,42.04,6980,-54.01,20240126,2260,42.04,20240625,8200,-60.85,20230906,2260,42.04,20240625,1.43,N,357880,500,52 억,,243418,N,N,0,N,00,N
|
|
20240805,161010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,-555,5,-14.59,758485740,220799,94.99,3720,3720,3080,4945,2665,3805,3435.21,2.68,0,-37753,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,339,-2.04,2.22,12,2.11,-1596.00,1463.00,8200,20230906,-60.37,2260,20240625,43.81,6980,-53.44,20240126,2260,43.81,20240625,8200,-60.37,20230906,2260,43.81,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,-645,5,-16.95,713438545,206970,89.05,3720,3720,3080,4945,2665,3805,3447.06,2.68,0,-39609,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,330,-1.98,2.16,12,1.98,-1596.00,1463.00,8200,20230906,-61.46,2260,20240625,39.82,6980,-54.73,20240126,2260,39.82,20240625,8200,-61.46,20230906,2260,39.82,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,141029,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3255,-550,5,-14.45,602662495,172418,74.18,3720,3720,3250,4945,2665,3805,3495.36,2.68,0,-26872,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,340,-2.04,2.22,12,1.65,-1596.00,1463.00,8200,20230906,-60.30,2260,20240625,44.03,6980,-53.37,20240126,2260,44.03,20240625,8200,-60.30,20230906,2260,44.03,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,131029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-365,5,-9.59,517025115,146819,63.17,3720,3720,3250,4945,2665,3805,3521.51,2.68,0,-22205,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,359,-2.16,2.35,12,1.41,-1596.00,1463.00,8200,20230906,-58.05,2260,20240625,52.21,6980,-50.72,20240126,2260,52.21,20240625,8200,-58.05,20230906,2260,52.21,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,121023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,-305,5,-8.02,386127095,108500,46.68,3720,3720,3380,4945,2665,3805,3558.78,2.68,0,-24583,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,366,-2.19,2.39,12,1.04,-1596.00,1463.00,8200,20230906,-57.32,2260,20240625,54.87,6980,-49.86,20240126,2260,54.87,20240625,8200,-57.32,20230906,2260,54.87,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,111021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,-400,5,-10.51,354030655,99209,42.68,3720,3720,3380,4945,2665,3805,3568.53,2.68,0,-21565,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,356,-2.13,2.33,12,0.95,-1596.00,1463.00,8200,20230906,-58.48,2260,20240625,50.66,6980,-51.22,20240126,2260,50.66,20240625,8200,-58.48,20230906,2260,50.66,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,101018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,-225,5,-5.91,271936920,75687,32.56,3720,3720,3380,4945,2665,3805,3592.91,2.68,0,-17492,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,374,-2.24,2.45,12,0.72,-1596.00,1463.00,8200,20230906,-56.34,2260,20240625,58.41,6980,-48.71,20240126,2260,58.41,20240625,8200,-56.34,20230906,2260,58.41,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240805,091012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-160,5,-4.20,115296695,32219,13.86,3720,3720,3380,4945,2665,3805,3578.53,2.68,0,-4618,4171,3987,3756,3572,3341,4080,3665,52,1140,500,2580,5,1,10443956,381,-2.28,2.49,12,0.31,-1596.00,1463.00,8200,20230906,-55.55,2260,20240625,61.28,6980,-47.78,20240126,2260,61.28,20240625,8200,-55.55,20230906,2260,61.28,20240625,1.43,N,357880,500,52 억,,279732,N,N,0,N,00,N
|
|
20240802,161004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3805,10,2,0.26,858741190,232116,65.75,3550,3940,3525,4930,2660,3795,3699.57,2.74,0,-6192,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,397,-2.38,2.60,12,2.22,-1596.00,1463.00,8200,20230906,-53.60,2260,20240625,68.36,6980,-45.49,20240126,2260,68.36,20240625,8200,-53.60,20230906,2260,68.36,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3695,-100,5,-2.64,830304580,224585,63.62,3550,3940,3525,4930,2660,3795,3697.06,2.74,0,-2382,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,386,-2.32,2.53,12,2.15,-1596.00,1463.00,8200,20230906,-54.94,2260,20240625,63.50,6980,-47.06,20240126,2260,63.50,20240625,8200,-54.94,20230906,2260,63.50,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,141007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3675,-120,5,-3.16,765491935,207093,58.66,3550,3940,3525,4930,2660,3795,3696.37,2.74,0,431,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,384,-2.30,2.51,12,1.98,-1596.00,1463.00,8200,20230906,-55.18,2260,20240625,62.61,6980,-47.35,20240126,2260,62.61,20240625,8200,-55.18,20230906,2260,62.61,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,131005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3685,-110,5,-2.90,734334595,198593,56.25,3550,3940,3525,4930,2660,3795,3697.69,2.74,0,4536,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,385,-2.31,2.52,12,1.90,-1596.00,1463.00,8200,20230906,-55.06,2260,20240625,63.05,6980,-47.21,20240126,2260,63.05,20240625,8200,-55.06,20230906,2260,63.05,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,121005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-155,5,-4.08,701719260,189620,53.71,3550,3940,3525,4930,2660,3795,3700.66,2.74,0,1171,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,380,-2.28,2.49,12,1.82,-1596.00,1463.00,8200,20230906,-55.61,2260,20240625,61.06,6980,-47.85,20240126,2260,61.06,20240625,8200,-55.61,20230906,2260,61.06,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,111004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3740,-55,5,-1.45,654111320,176775,50.07,3550,3940,3525,4930,2660,3795,3700.25,2.74,0,-1106,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,391,-2.34,2.56,12,1.69,-1596.00,1463.00,8200,20230906,-54.39,2260,20240625,65.49,6980,-46.42,20240126,2260,65.49,20240625,8200,-54.39,20230906,2260,65.49,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,101001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,25,2,0.66,470401110,128833,36.49,3550,3845,3525,4930,2660,3795,3651.25,2.74,0,4709,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,399,-2.39,2.61,12,1.23,-1596.00,1463.00,8200,20230906,-53.41,2260,20240625,69.03,6980,-45.27,20240126,2260,69.03,20240625,8200,-53.41,20230906,2260,69.03,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240802,091007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,-210,5,-5.53,179344660,49340,13.98,3550,3750,3525,4930,2660,3795,3634.87,2.74,0,7473,4231,4012,3686,3467,3141,4122,3577,52,1135,500,2580,5,1,10443956,374,-2.25,2.45,12,0.47,-1596.00,1463.00,8200,20230906,-56.28,2260,20240625,58.63,6980,-48.64,20240126,2260,58.63,20240625,8200,-56.28,20230906,2260,58.63,20240625,1.43,N,357880,500,52 억,,286430,N,N,0,N,00,N
|
|
20240801,161001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3795,365,2,10.64,1279663760,349978,313.44,3430,3905,3360,4455,2405,3430,3656.15,2.22,0,58775,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,396,-2.38,2.59,12,3.35,-1596.00,1463.00,8200,20230906,-53.72,2260,20240625,67.92,6980,-45.63,20240126,2260,67.92,20240625,8200,-53.72,20230906,2260,67.92,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|
|
20240801,151024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,340,2,9.91,920154745,255477,228.81,3430,3770,3360,4455,2405,3430,3601.72,2.22,0,65982,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,394,-2.36,2.58,12,2.45,-1596.00,1463.00,8200,20230906,-54.02,2260,20240625,66.81,6980,-45.99,20240126,2260,66.81,20240625,8200,-54.02,20230906,2260,66.81,20240625,1.45,N,357880,500,52 억,,231714,Y,N,0,N,00,N
|
|
20240801,141013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,210,2,6.12,731591320,204668,183.30,3430,3720,3360,4455,2405,3430,3574.53,2.22,0,40364,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,380,-2.28,2.49,12,1.96,-1596.00,1463.00,8200,20230906,-55.61,2260,20240625,61.06,6980,-47.85,20240126,2260,61.06,20240625,8200,-55.61,20230906,2260,61.06,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|
|
20240801,131004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,150,2,4.37,639667185,179380,160.65,3430,3720,3360,4455,2405,3430,3566.00,2.22,0,35310,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,374,-2.24,2.45,12,1.72,-1596.00,1463.00,8200,20230906,-56.34,2260,20240625,58.41,6980,-48.71,20240126,2260,58.41,20240625,8200,-56.34,20230906,2260,58.41,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|
|
20240801,121009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,100,2,2.92,276307595,79145,70.88,3430,3560,3360,4455,2405,3430,3491.16,2.22,0,8822,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,369,-2.21,2.41,12,0.76,-1596.00,1463.00,8200,20230906,-56.95,2260,20240625,56.19,6980,-49.43,20240126,2260,56.19,20240625,8200,-56.95,20230906,2260,56.19,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|
|
20240801,111010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,70,2,2.04,237085450,67965,60.87,3430,3560,3360,4455,2405,3430,3488.35,2.22,0,7498,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,366,-2.19,2.39,12,0.65,-1596.00,1463.00,8200,20230906,-57.32,2260,20240625,54.87,6980,-49.86,20240126,2260,54.87,20240625,8200,-57.32,20230906,2260,54.87,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|
|
20240801,101003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3510,80,2,2.33,156901905,45214,40.49,3430,3540,3360,4455,2405,3430,3470.22,2.22,0,1324,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,367,-2.20,2.40,12,0.43,-1596.00,1463.00,8200,20230906,-57.20,2260,20240625,55.31,6980,-49.71,20240126,2260,55.31,20240625,8200,-57.20,20230906,2260,55.31,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|
|
20240801,090954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,-35,5,-1.02,28512440,8440,7.56,3430,3430,3360,4455,2405,3430,3378.19,2.22,0,4579,3716,3572,3321,3177,2926,3645,3250,52,1025,500,2330,5,1,10443956,355,-2.13,2.32,12,0.08,-1596.00,1463.00,8200,20230906,-58.60,2260,20240625,50.22,6980,-51.36,20240126,2260,50.22,20240625,8200,-58.60,20230906,2260,50.22,20240625,1.45,N,357880,500,52 억,,231714,N,N,0,N,00,N
|