Files
KissMeData/258790/price/prices-20240701.csv
2024-11-17 15:27:48 +09:00

76 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024073116105357100.00KOSDAQ출판.매체NNNNN1175-135-1.09147834341256523.57118211861160154483211881176.560.510-121214120111801167114612071173253561008301124991284294-5.042.20120.05-233.00534.00178720240119-34.251100202407236.821787-34.252024011911006.82202407231787-34.252024011911006.82202407231.00N25879010024 억126560NN0N00N
32024073115111057100.00KOSDAQ출판.매체NNNNN1174-145-1.188197670698113.09118211861160154483211881174.280.510-121214120111801167114612071173253561008301124991284293-5.042.20120.03-233.00534.00178720240119-34.301100202407236.731787-34.302024011911006.73202407231787-34.302024011911006.73202407231.00N25879010024 억126560NN0N00N
42024073114110857100.00KOSDAQ출판.매체NNNNN1181-75-0.597878878671112.59118211861160154483211881174.020.510-121214120111801167114612071173253561008301124991284295-5.072.21120.03-233.00534.00178720240119-33.911100202407237.361787-33.912024011911007.36202407231787-33.912024011911007.36202407231.00N25879010024 억126560NN0N00N
52024073113110457100.00KOSDAQ출판.매체NNNNN1180-85-0.677836644667512.52118211861160154483211881174.030.510-111214120111801167114612071173253561008301124991284295-5.062.21120.03-233.00534.00178720240119-33.971100202407237.271787-33.972024011911007.27202407231787-33.972024011911007.27202407231.00N25879010024 억126560NN0N00N
62024073112110357100.00KOSDAQ출판.매체NNNNN1183-55-0.42456808638917.30118211861160154483211881174.010.510781214120111801167114612071173253561008301124991284296-5.082.22120.02-233.00534.00178720240119-33.801100202407237.551787-33.802024011911007.55202407231787-33.802024011911007.55202407231.00N25879010024 억126560NN0N00N
72024073111110657100.00KOSDAQ출판.매체NNNNN1185-35-0.25415441535396.64118211861160154483211881173.900.510821214120111801167114612071173253561008301124991284296-5.092.22120.01-233.00534.00178720240119-33.691100202407237.731787-33.692024011911007.73202407231787-33.692024011911007.73202407231.00N25879010024 억126560NN0N00N
82024073110110257100.00KOSDAQ출판.매체NNNNN1181-75-0.59235946420133.78118211861160154483211881172.110.5102241214120111801167114612071173253561008301124991284295-5.072.21120.01-233.00534.00178720240119-33.911100202407237.361787-33.912024011911007.36202407231787-33.912024011911007.36202407231.00N25879010024 억126560NN0N00N
92024073109110257100.00KOSDAQ출판.매체NNNNN1178-105-0.84226964319373.63118211821160154483211881171.730.5102071214120111801167114612071173253561008301124991284294-5.062.21120.01-233.00534.00178720240119-34.081100202407237.091787-34.082024011911007.09202407231787-34.082024011911007.09202407231.00N25879010024 억126560NN0N00N
102024073016103457100.00KOSDAQ출판.매체NNNNN11881421.196280134353312193.52116311931159152682211741178.000.520-38141200118711651152113011931158253521008201124991284297-5.102.22120.21-233.00534.00178720240119-33.521100202407238.001787-33.522024011911008.00202407231787-33.522024011911008.00202407231.00N25879010024 억130374NN0N00N
112024073015105757100.00KOSDAQ출판.매체NNNNN11931921.625532831747031170.72116311931159152682211741176.420.520-34761200118711651152113011931158253521008201124991284298-5.122.23120.19-233.00534.00178720240119-33.241100202407238.451787-33.242024011911008.45202407231787-33.242024011911008.45202407231.00N25879010024 억130374NN0N00N
122024073014104457100.00KOSDAQ출판.매체NNNNN1177320.264238948536130131.15116311901159152682211741173.250.520-40801200118711651152113011931158253521008201124991284294-5.052.20120.14-233.00534.00178720240119-34.141100202407237.001787-34.142024011911007.00202407231787-34.142024011911007.00202407231.00N25879010024 억130374NN0N00N
132024073013104857100.00KOSDAQ출판.매체NNNNN1166-85-0.68265696072274482.56116311801159152682211741168.200.520-24411200118711651152113011931158253521008201124991284291-5.002.18120.09-233.00534.00178720240119-34.751100202407236.001787-34.752024011911006.00202407231787-34.752024011911006.00202407231.00N25879010024 억130374NN0N00N
142024073012104057100.00KOSDAQ출판.매체NNNNN1160-145-1.19121876731044937.93116311801160152682211741166.400.520-23171200118711651152113011931158253521008201124991284290-4.982.17120.04-233.00534.00178720240119-35.091100202407235.451787-35.092024011911005.45202407231787-35.092024011911005.45202407231.00N25879010024 억130374NN0N00N
152024073011104557100.00KOSDAQ출판.매체NNNNN1170-45-0.349219207789028.64116311801160152682211741168.470.520-23541200118711651152113011931158253521008201124991284292-5.022.19120.03-233.00534.00178720240119-34.531100202407236.361787-34.532024011911006.36202407231787-34.532024011911006.36202407231.00N25879010024 억130374NN0N00N
162024073010105657100.00KOSDAQ출판.매체NNNNN1167-75-0.606058876517718.79116311801162152682211741170.340.520-11111200118711651152113011931158253521008201124991284292-5.012.19120.02-233.00534.00178720240119-34.701100202407236.091787-34.702024011911006.09202407231787-34.702024011911006.09202407231.00N25879010024 억130374NN0N00N
172024073009105957100.00KOSDAQ출판.매체NNNNN1169-55-0.433496349300410.90116311781162152682211741163.900.520-2351200118711651152113011931158253521008201124991284292-5.022.19120.01-233.00534.00178720240119-34.581100202407236.271787-34.582024011911006.27202407231787-34.582024011911006.27202407231.00N25879010024 억130374NN0N00N
182024072916103457100.00KOSDAQ출판.매체NNNNN1174920.773215626427548106.65115311781143151481611651167.280.530-9741199118111571139111511911149253491008101124991284293-5.042.20120.11-233.00534.00178720240119-34.301100202407236.731787-34.302024011911006.73202407231787-34.302024011911006.73202407231.00N25879010024 억131348NN0N00N
192024072915105057100.00KOSDAQ출판.매체NNNNN1174920.77218443491876472.64115311781143151481611651164.160.530-7011199118111571139111511911149253491008101124991284293-5.042.20120.08-233.00534.00178720240119-34.301100202407236.731787-34.302024011911006.73202407231787-34.302024011911006.73202407231.00N25879010024 억131348NN0N00N
202024072914105757100.00KOSDAQ출판.매체NNNNN1171620.52180706281553560.14115311781143151481611651163.220.530-1861199118111571139111511911149253491008101124991284293-5.032.19120.06-233.00534.00178720240119-34.471100202407236.451787-34.472024011911006.45202407231787-34.472024011911006.45202407231.00N25879010024 억131348NN0N00N
212024072913105357100.00KOSDAQ출판.매체NNNNN1174920.77165852641425555.19115311781143151481611651163.470.530-1841199118111571139111511911149253491008101124991284293-5.042.20120.06-233.00534.00178720240119-34.301100202407236.731787-34.302024011911006.73202407231787-34.302024011911006.73202407231.00N25879010024 억131348NN0N00N
222024072912105357100.00KOSDAQ출판.매체NNNNN1168320.26153377101318651.05115311781143151481611651163.180.530-1841199118111571139111511911149253491008101124991284292-5.012.19120.05-233.00534.00178720240119-34.641100202407236.181787-34.642024011911006.18202407231787-34.642024011911006.18202407231.00N25879010024 억131348NN0N00N
232024072911104257100.00KOSDAQ출판.매체NNNNN11781321.127990277688526.65115311781143151481611651160.530.530-2711199118111571139111511911149253491008101124991284294-5.062.21120.03-233.00534.00178720240119-34.081100202407237.091787-34.082024011911007.09202407231787-34.082024011911007.09202407231.00N25879010024 억131348NN0N00N
242024072910104157100.00KOSDAQ출판.매체NNNNN1161-45-0.344607781398615.43115311611143151481611651155.990.5303751199118111571139111511911149253491008101124991284290-4.982.17120.02-233.00534.00178720240119-35.031100202407235.551787-35.032024011911005.55202407231787-35.032024011911005.55202407231.00N25879010024 억131348NN0N00N
252024072909103957100.00KOSDAQ출판.매체NNNNN1156-95-0.77151037813115.08115311581144151481611651152.080.5304761199118111571139111511911149253491008101124991284289-4.962.16120.01-233.00534.00178720240119-35.311100202407235.091787-35.312024011911005.09202407231787-35.312024011911005.09202407231.00N25879010024 억131348NN0N00N
262024072616102357100.00KOSDAQ출판.매체NNNNN1165820.69283157172471493.91115811751133150481011571145.740.530-56591204118011401116107611921128253471008001124991284291-5.002.18120.10-233.00534.00178720240119-34.811100202407235.911787-34.812024011911005.91202407231787-34.812024011911005.91202407231.01N25879010024 억131930NN0N00N
272024072615103357100.00KOSDAQ출판.매체NNNNN1166920.78228582382000176.00115811751133150481011571142.850.530-54091204118011401116107611921128253471008001124991284291-5.002.18120.08-233.00534.00178720240119-34.751100202407236.001787-34.752024011911006.00202407231787-34.752024011911006.00202407231.01N25879010024 억131930NN0N00N
282024072614103557100.00KOSDAQ출판.매체NNNNN1144-135-1.12201419921763967.03115811751133150481011571141.900.530-54091204118011401116107611921128253471008001124991284286-4.912.14120.07-233.00534.00178720240119-35.981100202407234.001787-35.982024011911004.00202407231787-35.982024011911004.00202407231.01N25879010024 억131930NN0N00N
292024072613103557100.00KOSDAQ출판.매체NNNNN1136-215-1.82133355911166144.31115811751133150481011571143.610.530-32861204118011401116107611921128253471008001124991284284-4.882.13120.05-233.00534.00178720240119-36.431100202407233.271787-36.432024011911003.27202407231787-36.432024011911003.27202407231.01N25879010024 억131930NN0N00N
302024072612103957100.00KOSDAQ출판.매체NNNNN1135-225-1.90121367951060640.30115811751133150481011571144.330.530-23411204118011401116107611921128253471008001124991284284-4.872.13120.04-233.00534.00178720240119-36.491100202407233.181787-36.492024011911003.18202407231787-36.492024011911003.18202407231.01N25879010024 억131930NN0N00N
312024072611103957100.00KOSDAQ출판.매체NNNNN1137-205-1.7310656924930535.36115811751133150481011571145.290.530-12941204118011401116107611921128253471008001124991284284-4.882.13120.04-233.00534.00178720240119-36.371100202407233.361787-36.372024011911003.36202407231787-36.372024011911003.36202407231.01N25879010024 억131930NN0N00N
322024072610103157100.00KOSDAQ출판.매체NNNNN1154-35-0.267286751634924.13115811751133150481011571147.700.530-18731204118011401116107611921128253471008001124991284288-4.952.16120.03-233.00534.00178720240119-35.421100202407234.911787-35.422024011911004.91202407231787-35.422024011911004.91202407231.01N25879010024 억131930NN0N00N
332024072609103157100.00KOSDAQ출판.매체NNNNN1142-155-1.303178708276110.49115811591137150481011571151.290.530-3801204118011401116107611921128253471008001124991284285-4.902.14120.01-233.00534.00178720240119-36.091100202407233.821787-36.092024011911003.82202407231787-36.092024011911003.82202407231.01N25879010024 억131930NN0N00N
342024072516103057100.00KOSDAQ신저가출판.매체NNNNN11571020.87302013922631597.45113911641100149180311471147.690.540-19771179116211461129111311711138253441008001124991284289-4.972.17120.11-233.00534.00178720240119-35.251100202407255.181787-35.252024011911005.18202407251787-35.252024011911005.18202407251.02N25879010024 억133907NN0N00N
352024072515104357100.00KOSDAQ신저가출판.매체NNNNN11611421.22283943152474091.62113911641100149180311471147.710.540-17241179116211461129111311711138253441008001124991284290-4.982.17120.10-233.00534.00178720240119-35.031100202407255.551787-35.032024011911005.55202407251787-35.032024011911005.55202407251.02N25879010024 억133907NN0N00N
362024072514103757100.00KOSDAQ신저가출판.매체NNNNN11641721.48283710852472091.54113911641100149180311471147.700.540-17141179116211461129111311711138253441008001124991284291-5.002.18120.10-233.00534.00178720240119-34.861100202407255.821787-34.862024011911005.82202407251787-34.862024011911005.82202407251.02N25879010024 억133907NN0N00N
372024072513103157100.00KOSDAQ신저가출판.매체NNNNN1150320.26164614231444053.47113911541100149180311471139.990.540-19091179116211461129111311711138253441008001124991284287-4.942.15120.06-233.00534.00178720240119-35.651100202407254.551787-35.652024011911004.55202407251787-35.652024011911004.55202407251.02N25879010024 억133907NN0N00N
382024072512103757100.00KOSDAQ신저가출판.매체NNNNN1152520.44125823931106240.96113911541100149180311471137.440.540-9151179116211461129111311711138253441008001124991284288-4.942.16120.04-233.00534.00178720240119-35.531100202407254.731787-35.532024011911004.73202407251787-35.532024011911004.73202407251.02N25879010024 억133907NN0N00N
392024072511103457100.00KOSDAQ신저가출판.매체NNNNN1150320.265801526515319.08113911541100149180311471125.850.540-3911179116211461129111311711138253441008001124991284287-4.942.15120.02-233.00534.00178720240119-35.651100202407254.551787-35.652024011911004.55202407251787-35.652024011911004.55202407251.02N25879010024 억133907NN0N00N
402024072510102957100.00KOSDAQ신저가출판.매체NNNNN1130-175-1.483993775356513.20113911541100149180311471120.270.540-2201179116211461129111311711138253441008001124991284282-4.852.12120.01-233.00534.00178720240119-36.771100202407252.731787-36.772024011911002.73202407251787-36.772024011911002.73202407251.02N25879010024 억133907NN0N00N
412024072509102357100.00KOSDAQ출판.매체NNNNN1154720.616574075772.14113911541139149180311471139.350.540-821179116211461129111311711138253441008001124991284288-4.952.16120.00-233.00534.00178720240119-35.421100202407234.911787-35.422024011911004.91202407231787-35.422024011911004.91202407231.02N25879010024 억133907NN0N00N
422024072416102457100.00KOSDAQ출판.매체NNNNN1147820.70309664832699821.03113411631130148079811391147.030.5306361223118011401097105711611078253411007901124991284287-4.922.15120.11-233.00534.00178720240119-35.811100202407234.271787-35.812024011911004.27202407231787-35.812024011911004.27202407231.13N25879010024 억133207NN0N00N
432024072415103957100.00KOSDAQ출판.매체NNNNN1146720.61294206562564519.98113411631130148079811391147.270.5307291223118011401097105711611078253411007901124991284286-4.922.15120.10-233.00534.00178720240119-35.871100202407234.181787-35.872024011911004.18202407231787-35.872024011911004.18202407231.13N25879010024 억133207NN0N00N
442024072414103257100.00KOSDAQ출판.매체NNNNN1148920.79244112072124216.55113411631130148079811391149.260.5303871223118011401097105711611078253411007901124991284287-4.932.15120.08-233.00534.00178720240119-35.761100202407234.361787-35.762024011911004.36202407231787-35.762024011911004.36202407231.13N25879010024 억133207NN0N00N
452024072413103857100.00KOSDAQ출판.매체NNNNN11592021.76225219721958815.26113411631130148079811391149.860.5305841223118011401097105711611078253411007901124991284290-4.972.17120.08-233.00534.00178720240119-35.141100202407235.361787-35.142024011911005.36202407231787-35.142024011911005.36202407231.13N25879010024 억133207NN0N00N
462024072412103757100.00KOSDAQ출판.매체NNNNN11491020.88202438331759213.71113411631130148079811391150.830.530-6541223118011401097105711611078253411007901124991284287-4.932.15120.07-233.00534.00178720240119-35.701100202407234.451787-35.702024011911004.45202407231787-35.702024011911004.45202407231.13N25879010024 억133207NN0N00N
472024072411103357100.00KOSDAQ출판.매체NNNNN11581921.67867839375925.91113411601130148079811391143.170.530-6771223118011401097105711611078253411007901124991284289-4.972.17120.03-233.00534.00178720240119-35.201100202407235.271787-35.202024011911005.27202407231787-35.202024011911005.27202407231.13N25879010024 억133207NN0N00N
482024072410110157100.00KOSDAQ출판.매체NNNNN1143420.35133319111740.91113411451130148079811391135.180.530-2061223118011401097105711611078253411007901124991284286-4.912.14120.00-233.00534.00178720240119-36.041100202407233.911787-36.042024011911003.91202407231787-36.042024011911003.91202407231.13N25879010024 억133207NN0N00N
492024072409102457100.00KOSDAQ출판.매체NNNNN1145620.539784978620.67113411451134148079811391134.480.530-1501223118011401097105711611078253411007901124991284286-4.912.14120.00-233.00534.00178720240119-35.931100202407234.091787-35.932024011911004.09202407231787-35.932024011911004.09202407231.13N25879010024 억133207NN0N00N
502024072316101857100.00KOSDAQ신저가출판.매체NNNNN1139-365-3.06145934572128336631.85117111831100152782311751137.050.51045741221119711861162115111921157253521008201124991284285-4.892.13120.51-233.00534.00178720240119-36.261100202407233.551787-36.262024011911003.55202407231787-36.262024011911003.55202407231.21N25879010024 억128565NN0N00N
512024072315104357100.00KOSDAQ신저가출판.매체NNNNN1142-335-2.81138768547122045600.88117111831100152782311751137.030.51045741221119711861162115111921157253521008201124991284285-4.902.14120.49-233.00534.00178720240119-36.091100202407233.821787-36.092024011911003.82202407231787-36.092024011911003.82202407231.21N25879010024 억128565NN0N00N
522024072314102157100.00KOSDAQ신저가출판.매체NNNNN1122-535-4.5110504066792105453.47117111831100152782311751140.440.510109131221119711861162115111921157253521008201124991284280-4.822.10120.37-233.00534.00178720240119-37.211100202407232.001787-37.212024011911002.00202407231787-37.212024011911002.00202407231.21N25879010024 억128565NN0N00N
532024072313101757100.00KOSDAQ신저가출판.매체NNNNN1137-385-3.239951624287190429.27117111831100152782311751141.370.510131401221119711861162115111921157253521008201124991284284-4.882.13120.35-233.00534.00178720240119-36.371100202407233.361787-36.372024011911003.36202407231787-36.372024011911003.36202407231.21N25879010024 억128565NN0N00N
542024072312102457100.00KOSDAQ신저가출판.매체NNNNN1144-315-2.648931571778187384.95117111831100152782311751142.330.510122061221119711861162115111921157253521008201124991284286-4.912.14120.31-233.00534.00178720240119-35.981100202407234.001787-35.982024011911004.00202407231787-35.982024011911004.00202407231.21N25879010024 억128565NN0N00N
552024072311102357100.00KOSDAQ신저가출판.매체NNNNN1139-365-3.068113514870972349.43117111831100152782311751143.200.510118641221119711861162115111921157253521008201124991284285-4.892.13120.28-233.00534.00178720240119-36.261100202407233.551787-36.262024011911003.55202407231787-36.262024011911003.55202407231.21N25879010024 억128565NN0N00N
562024072310101857100.00KOSDAQ출판.매체NNNNN1176120.09198758941703283.86117111831157152782311751166.970.51026271221119711861162115111921157253521008201124991284294-5.052.20120.07-233.00534.00178720240119-34.191139202405243.251787-34.192024011911393.25202405241787-34.192024011911393.25202405241.21N25879010024 억128565NN0N00N
572024072309103057100.00KOSDAQ출판.매체NNNNN1182720.604253533362717.86117111831171152782311751172.740.510-1781221119711861162115111921157253521008201124991284295-5.072.21120.01-233.00534.00178720240119-33.861139202405243.781787-33.862024011911393.78202405241787-33.862024011911393.78202405241.21N25879010024 억128565NN0N00N
582024072216101357100.00KOSDAQ출판.매체NNNNN1175-275-2.25240919642030433.68120212101175156284212021186.560.520-8451232121711941179115612241186253601008401124991284294-5.042.20120.08-233.00534.00178720240119-34.251139202405243.161787-34.252024011911393.16202405241787-34.252024011911393.16202405241.24N25879010024 억129410NN0N00N
592024072215102257100.00KOSDAQ출판.매체NNNNN1185-175-1.41205782811731428.72120212101176156284212021188.530.520-2521232121711941179115612241186253601008401124991284296-5.092.22120.07-233.00534.00178720240119-33.691139202405244.041787-33.692024011911394.04202405241787-33.692024011911394.04202405241.24N25879010024 억129410NN0N00N
602024072214102957100.00KOSDAQ출판.매체NNNNN1185-175-1.41199703171679827.86120212101176156284212021188.850.520-2401232121711941179115612241186253601008401124991284296-5.092.22120.07-233.00534.00178720240119-33.691139202405244.041787-33.692024011911394.04202405241787-33.692024011911394.04202405241.24N25879010024 억129410NN0N00N
612024072213102457100.00KOSDAQ출판.매체NNNNN1190-125-1.00165833631392823.10120212101176156284212021190.650.520621232121711941179115612241186253601008401124991284297-5.112.23120.06-233.00534.00178720240119-33.411139202405244.481787-33.412024011911394.48202405241787-33.412024011911394.48202405241.24N25879010024 억129410NN0N00N
622024072212102057100.00KOSDAQ출판.매체NNNNN1190-125-1.00163561271373722.79120212101176156284212021190.660.520621232121711941179115612241186253601008401124991284297-5.112.23120.05-233.00534.00178720240119-33.411139202405244.481787-33.412024011911394.48202405241787-33.412024011911394.48202405241.24N25879010024 억129410NN0N00N
632024072211102057100.00KOSDAQ출판.매체NNNNN1198-45-0.33162954161368622.70120212101176156284212021190.660.520651232121711941179115612241186253601008401124991284299-5.142.24120.05-233.00534.00178720240119-32.961139202405245.181787-32.962024011911395.18202405241787-32.962024011911395.18202405241.24N25879010024 억129410NN0N00N
642024072210102057100.00KOSDAQ출판.매체NNNNN1200-25-0.179329222780512.95120212101189156284212021195.290.520-5541232121711941179115612241186253601008401124991284300-5.152.25120.03-233.00534.00178720240119-32.851139202405245.361787-32.852024011911395.36202405241787-32.852024011911395.36202405241.24N25879010024 억129410NN0N00N
652024072209102357100.00KOSDAQ출판.매체NNNNN1207520.428739677251.20120212071202156284212021205.490.520-1261232121711941179115612241186253601008401124991284302-5.182.26120.00-233.00534.00178720240119-32.461139202405245.971787-32.462024011911395.97202405241787-32.462024011911395.97202405241.24N25879010024 억129410NN0N00N
662024071916095457100.00KOSDAQ출판.매체NNNNN12023122.657180816760284161.91117112091171152282011711191.170.530-22791206118811771159114811831154253511008101124991284300-5.162.25120.24-233.00534.00178720240119-32.741139202405245.531787-32.742024011911395.53202405241787-32.742024011911395.53202405241.25N25879010024 억131689NN0N00N
672024071915100657100.00KOSDAQ출판.매체NNNNN12013022.567058460159266159.17117112091171152282011711190.990.530-22751206118811771159114811831154253511008101124991284300-5.152.25120.24-233.00534.00178720240119-32.791139202405245.441787-32.792024011911395.44202405241787-32.792024011911395.44202405241.25N25879010024 억131689NN0N00N
682024071914100757100.00KOSDAQ출판.매체NNNNN12053422.906788339557022153.14117112091171152282011711190.490.530-18151206118811771159114811831154253511008101124991284301-5.172.26120.23-233.00534.00178720240119-32.571139202405245.791787-32.572024011911395.79202405241787-32.572024011911395.79202405241.25N25879010024 억131689NN0N00N
692024071913095857100.00KOSDAQ출판.매체NNNNN12053422.906785931657002153.09117112091171152282011711190.480.530-18141206118811771159114811831154253511008101124991284301-5.172.26120.23-233.00534.00178720240119-32.571139202405245.791787-32.572024011911395.79202405241787-32.572024011911395.79202405241.25N25879010024 억131689NN0N00N
702024071912095657100.00KOSDAQ출판.매체NNNNN12043322.826116992951439138.15117112041171152282011711189.180.530-19011206118811771159114811831154253511008101124991284301-5.172.25120.21-233.00534.00178720240119-32.621139202405245.711787-32.622024011911395.71202405241787-32.622024011911395.71202405241.25N25879010024 억131689NN0N00N
712024071911100857100.00KOSDAQ출판.매체NNNNN11982722.315315113144762120.22117112041171152282011711187.430.530-33901206118811771159114811831154253511008101124991284299-5.142.24120.18-233.00534.00178720240119-32.961139202405245.181787-32.962024011911395.18202405241787-32.962024011911395.18202405241.25N25879010024 억131689NN0N00N
722024071910094257100.00KOSDAQ출판.매체NNNNN11992822.394998029842116113.11117112041171152282011711186.740.530-25111206118811771159114811831154253511008101124991284300-5.152.25120.17-233.00534.00178720240119-32.901139202405245.271787-32.902024011911395.27202405241787-32.902024011911395.27202405241.25N25879010024 억131689NN0N00N
732024071909101157100.00KOSDAQ출판.매체NNNNN11821120.94268873382277361.16117111821171152282011711180.680.530-4271206118811771159114811831154253511008101124991284295-5.072.21120.09-233.00534.00178720240119-33.861139202405243.781787-33.862024011911393.78202405241787-33.862024011911393.78202405241.25N25879010024 억131689NN0N00N
742024071816094857100.00KOSDAQ출판.매체NNNNN1171-185-1.514367506637229100.28118911951166154583311891173.150.540-32131215120211921179116912081185253561008301124991284293-5.032.19120.15-233.00534.00178720240119-34.471139202405242.811787-34.472024011911392.81202405241787-34.472024011911392.81202405241.24N25879010024 억134902NN0N00N
752024071815095857100.00KOSDAQ출판.매체NNNNN1168-215-1.77377489343215686.62118911951167154583311891173.930.540-9151215120211921179116912081185253561008301124991284292-5.012.19120.13-233.00534.00178720240119-34.641139202405242.551787-34.642024011911392.55202405241787-34.642024011911392.55202405241.24N25879010024 억134902NN0N00N
762024071814095057100.00KOSDAQ출판.매체NNNNN1176-135-1.09348185252965179.87118911951167154583311891174.280.5401061215120211921179116912081185253561008301124991284294-5.052.20120.12-233.00534.00178720240119-34.191139202405243.251787-34.192024011911393.25202405241787-34.192024011911393.25202405241.24N25879010024 억134902NN0N00N
772024071813095157100.00KOSDAQ출판.매체NNNNN1176-135-1.09348161732964979.86118911951167154583311891174.280.5401071215120211921179116912081185253561008301124991284294-5.052.20120.12-233.00534.00178720240119-34.191139202405243.251787-34.192024011911393.25202405241787-34.192024011911393.25202405241.24N25879010024 억134902NN0N00N
782024071812095257100.00KOSDAQ출판.매체NNNNN1176-135-1.09325234522768774.58118911951169154583311891174.680.5401501215120211921179116912081185253561008301124991284294-5.052.20120.11-233.00534.00178720240119-34.191139202405243.251787-34.192024011911393.25202405241787-34.192024011911393.25202405241.24N25879010024 억134902NN0N00N
792024071811095857100.00KOSDAQ출판.매체NNNNN1185-45-0.34281367112393864.48118911951169154583311891175.400.5407171215120211921179116912081185253561008301124991284296-5.092.22120.10-233.00534.00178720240119-33.691139202405244.041787-33.692024011911394.04202405241787-33.692024011911394.04202405241.24N25879010024 억134902NN0N00N
802024071810100057100.00KOSDAQ출판.매체NNNNN1193420.34241051092050755.24118911951169154583311891175.460.5407991215120211921179116912081185253561008301124991284298-5.122.23120.08-233.00534.00178720240119-33.241139202405244.741787-33.242024011911394.74202405241787-33.242024011911394.74202405241.24N25879010024 억134902NN0N00N
812024071809095957100.00KOSDAQ출판.매체NNNNN1181-85-0.67422981935699.61118911951178154583311891185.160.540-21215120211921179116912081185253561008301124991284295-5.072.21120.01-233.00534.00178720240119-33.911139202405243.691787-33.912024011911393.69202405241787-33.912024011911393.69202405241.24N25879010024 억134902NN0N00N
822024071716104157100.00KOSDAQ출판.매체NNNNN1189220.174426064737122141.44118712051182154383111871192.300.540-10921215120011901175116512081183253561008301124991284297-5.102.23120.15-233.00534.00179020230711-33.581139202405244.391787-33.462024011911394.39202405241787-33.462024011911394.39202405241.30N25879010024 억135994NN0N00N
832024071715104757100.00KOSDAQ출판.매체NNNNN1189220.174371845836666139.71118712051182154383111871192.340.540-10921215120011901175116512081183253561008301124991284297-5.102.23120.15-233.00534.00179020230711-33.581139202405244.391787-33.462024011911394.39202405241787-33.462024011911394.39202405241.30N25879010024 억135994NN0N00N
842024071714104357100.00KOSDAQ출판.매체NNNNN1190320.25285766432387890.98118712051182154383111871196.780.540-18061215120011901175116512081183253561008301124991284297-5.112.23120.10-233.00534.00179020230711-33.521139202405244.481787-33.412024011911394.48202405241787-33.412024011911394.48202405241.30N25879010024 억135994NN0N00N
852024071713104157100.00KOSDAQ출판.매체NNNNN1193620.51283933832372490.39118712051182154383111871196.820.540-18061215120011901175116512081183253561008301124991284298-5.122.23120.09-233.00534.00179020230711-33.351139202405244.741787-33.242024011911394.74202405241787-33.242024011911394.74202405241.30N25879010024 억135994NN0N00N
862024071712104357100.00KOSDAQ출판.매체NNNNN1193620.51283898032372190.38118712051182154383111871196.820.540-18041215120011901175116512081183253561008301124991284298-5.122.23120.09-233.00534.00179020230711-33.351139202405244.741787-33.242024011911394.74202405241787-33.242024011911394.74202405241.30N25879010024 억135994NN0N00N
872024071711104457100.00KOSDAQ출판.매체NNNNN1192520.42281160512349089.50118712051182154383111871196.940.540-17791215120011901175116512081183253561008301124991284298-5.122.23120.09-233.00534.00179020230711-33.411139202405244.651787-33.302024011911394.65202405241787-33.302024011911394.65202405241.30N25879010024 억135994NN0N00N
882024071710104457100.00KOSDAQ출판.매체NNNNN12021521.26260115472171582.74118712051183154383111871197.860.540-17701215120011901175116512081183253561008301124991284300-5.162.25120.09-233.00534.00179020230711-32.851139202405245.531787-32.742024011911395.53202405241787-32.742024011911395.53202405241.30N25879010024 억135994NN0N00N
892024071709084457100.00KOSDAQ출판.매체NNNNN1187030.00207012817446.65118711871187154383111871187.000.54001215120011901175116512081183253561008301124991284297-5.092.22120.01-233.00534.00179020230711-33.691139202405244.211787-33.582024011911394.21202405241787-33.582024011911394.21202405241.30N25879010024 억135994NN0N00N
902024071616104557100.00KOSDAQ출판.매체NNNNN1187030.00312790122624565.76118512051180154383111871191.810.550-29931225120511941174116312001169253561008301124991284297-5.092.22120.11-233.00534.00206020230710-42.381139202405244.211787-33.582024011911394.21202405241787-33.582024011911394.21202405241.37N25879010024 억136462NN0N00N
912024071615105757100.00KOSDAQ출판.매체NNNNN1187030.00257098842153553.96118512051182154383111871193.870.550-20021225120511941174116312001169253561008301124991284297-5.092.22120.09-233.00534.00206020230710-42.381139202405244.211787-33.582024011911394.21202405241787-33.582024011911394.21202405241.37N25879010024 억136462NN0N00N
922024071614105257100.00KOSDAQ출판.매체NNNNN1189220.17197914681653341.42118512051184154383111871197.090.550-20021225120511941174116312001169253561008301124991284297-5.102.23120.07-233.00534.00206020230710-42.281139202405244.391787-33.462024011911394.39202405241787-33.462024011911394.39202405241.37N25879010024 억136462NN0N00N
932024071613105157100.00KOSDAQ출판.매체NNNNN1189220.17196670271642841.16118512051184154383111871197.170.550-20021225120511941174116312001169253561008301124991284297-5.102.23120.07-233.00534.00206020230710-42.281139202405244.391787-33.462024011911394.39202405241787-33.462024011911394.39202405241.37N25879010024 억136462NN0N00N
942024071612104957100.00KOSDAQ출판.매체NNNNN1185-25-0.17196658381642741.16118512051184154383111871197.170.550-20021225120511941174116312001169253561008301124991284296-5.092.22120.07-233.00534.00206020230710-42.481139202405244.041787-33.692024011911394.04202405241787-33.692024011911394.04202405241.37N25879010024 억136462NN0N00N
952024071611105057100.00KOSDAQ출판.매체NNNNN1185-25-0.17196599091642241.15118512051184154383111871197.170.550-20021225120511941174116312001169253561008301124991284296-5.092.22120.07-233.00534.00206020230710-42.481139202405244.041787-33.692024011911394.04202405241787-33.692024011911394.04202405241.37N25879010024 억136462NN0N00N
962024071610105157100.00KOSDAQ출판.매체NNNNN1188120.08178742231491637.37118512051185154383111871198.330.550-21161225120511941174116312001169253561008301124991284297-5.102.22120.06-233.00534.00206020230710-42.331139202405244.301787-33.522024011911394.30202405241787-33.522024011911394.30202405241.37N25879010024 억136462NN0N00N
972024071609104957100.00KOSDAQ출판.매체NNNNN12001321.10142292601185929.71118512051185154383111871199.870.550-20621225120511941174116312001169253561008301124991284300-5.152.25120.05-233.00534.00206020230710-41.751139202405245.361787-32.852024011911395.36202405241787-32.852024011911395.36202405241.37N25879010024 억136462NN0N00N
982024071516103357100.00KOSDAQ출판.매체NNNNN1187-185-1.494767487139889183.47119512141183156684412051195.290.580-82521228121611981186116812071177253611008401124991284297-5.092.22120.16-233.00534.00206020230710-42.381139202405244.211787-33.582024011911394.21202405241787-33.582024011911394.21202405241.42N25879010024 억144664NN0N00N
992024071515104057100.00KOSDAQ출판.매체NNNNN1197-85-0.664131064834533158.84119512141183156684412051196.270.580-54441228121611981186116812071177253611008401124991284299-5.142.24120.14-233.00534.00206020230710-41.891139202405245.091787-33.022024011911395.09202405241787-33.022024011911395.09202405241.42N25879010024 억144664NN0N00N
1002024071514103857100.00KOSDAQ출판.매체NNNNN1197-85-0.664118504134428158.36119512141183156684412051196.270.580-53751228121611981186116812071177253611008401124991284299-5.142.24120.14-233.00534.00206020230710-41.891139202405245.091787-33.022024011911395.09202405241787-33.022024011911395.09202405241.42N25879010024 억144664NN0N00N
1012024071513104057100.00KOSDAQ출판.매체NNNNN1204-15-0.083079334925706118.24119512141183156684412051197.910.580-82061228121611981186116812071177253611008401124991284301-5.172.25120.10-233.00534.00206020230710-41.551139202405245.711787-32.622024011911395.71202405241787-32.622024011911395.71202405241.42N25879010024 억144664NN0N00N
1022024071512103957100.00KOSDAQ출판.매체NNNNN1206120.083078614025700118.21119512141183156684412051197.900.580-82051228121611981186116812071177253611008401124991284301-5.182.26120.10-233.00534.00206020230710-41.461139202405245.881787-32.512024011911395.88202405241787-32.512024011911395.88202405241.42N25879010024 억144664NN0N00N
1032024071511104057100.00KOSDAQ출판.매체NNNNN1205030.002627386221951100.97119512141183156684412051196.930.580-79891228121611981186116812071177253611008401124991284301-5.172.26120.09-233.00534.00206020230710-41.501139202405245.791787-32.572024011911395.79202405241787-32.572024011911395.79202405241.42N25879010024 억144664NN0N00N
1042024071510103857100.00KOSDAQ출판.매체NNNNN1194-115-0.918054928676131.10119512141187156684412051191.380.580871228121611981186116812071177253611008401124991284298-5.122.24120.03-233.00534.00206020230710-42.041139202405244.831787-33.182024011911394.83202405241787-33.182024011911394.83202405241.42N25879010024 억144664NN0N00N
1052024071509104057100.00KOSDAQ출판.매체NNNNN1212720.58256113321429.85119512141187156684412051195.670.5801901228121611981186116812071177253611008401124991284303-5.202.27120.01-233.00534.00206020230710-41.171139202405246.411787-32.182024011911396.41202405241787-32.182024011911396.41202405241.42N25879010024 억144664NN0N00N
1062024071216103057100.00KOSDAQ출판.매체NNNNN1205-95-0.742545543221310138.62120812101180157885012141194.530.590-15981244122812151199118612371208253641008401124991284301-5.172.26120.09-233.00534.00206020230710-41.501139202405245.791787-32.572024011911395.79202405241787-32.572024011911395.79202405241.44N25879010024 억146262NN0N00N
1072024071215103857100.00KOSDAQ출판.매체NNNNN1208-65-0.492434761420386132.61120812101180157885012141194.330.590-15981244122812151199118612371208253641008401124991284302-5.182.26120.08-233.00534.00206020230710-41.361139202405246.061787-32.402024011911396.06202405241787-32.402024011911396.06202405241.44N25879010024 억146262NN0N00N
1082024071214104057100.00KOSDAQ출판.매체NNNNN1199-155-1.24181180991519798.86120812101180157885012141192.220.590-3351244122812151199118612371208253641008401124991284300-5.152.25120.06-233.00534.00206020230710-41.801139202405245.271787-32.902024011911395.27202405241787-32.902024011911395.27202405241.44N25879010024 억146262NN0N00N
1092024071213103457100.00KOSDAQ출판.매체NNNNN1195-195-1.57157977191325486.22120812101180157885012141191.920.590-2921244122812151199118612371208253641008401124991284299-5.132.24120.05-233.00534.00206020230710-41.991139202405244.921787-33.132024011911394.92202405241787-33.132024011911394.92202405241.44N25879010024 억146262NN0N00N
1102024071212103657100.00KOSDAQ출판.매체NNNNN1199-155-1.24156150851310185.22120812101180157885012141191.900.590-1921244122812151199118612371208253641008401124991284300-5.152.25120.05-233.00534.00206020230710-41.801139202405245.271787-32.902024011911395.27202405241787-32.902024011911395.27202405241.44N25879010024 억146262NN0N00N
1112024071211103357100.00KOSDAQ출판.매체NNNNN1199-155-1.24137961821157675.30120812101180157885012141191.790.590-1041244122812151199118612371208253641008401124991284300-5.152.25120.05-233.00534.00206020230710-41.801139202405245.271787-32.902024011911395.27202405241787-32.902024011911395.27202405241.44N25879010024 억146262NN0N00N
1122024071210103357100.00KOSDAQ출판.매체NNNNN1199-155-1.245229528438828.54120812101180157885012141191.780.590-561244122812151199118612371208253641008401124991284300-5.152.25120.02-233.00534.00206020230710-41.801139202405245.271787-32.902024011911395.27202405241787-32.902024011911395.27202405241.44N25879010024 억146262NN0N00N
1132024071209103157100.00KOSDAQ출판.매체NNNNN1209-55-0.412794995234915.28120812101180157885012141189.870.5902401244122812151199118612371208253641008401124991284302-5.192.26120.01-233.00534.00206020230710-41.311139202405246.151787-32.342024011911396.15202405241787-32.342024011911396.15202405241.44N25879010024 억146262NN0N00N
1142024071116102657100.00KOSDAQ출판.매체NNNNN1214-45-0.331861695815372111.51121212311202158385312181210.930.5803351245123112111197117712381204253651008501124991284303-5.212.27120.06-233.00534.00206020230710-41.071139202405246.581787-32.062024011911396.58202405241790-32.182023071111396.58202405241.45N25879010024 억145927NN0N00N
1152024071115103357100.00KOSDAQ출판.매체NNNNN1210-85-0.661685878813923101.00121212311202158385312181210.860.5804401245123112111197117712381204253651008501124991284302-5.192.27120.06-233.00534.00206020230710-41.261139202405246.231787-32.292024011911396.23202405241790-32.402023071111396.23202405241.45N25879010024 억145927NN0N00N
1162024071114103457100.00KOSDAQ출판.매체NNNNN1210-85-0.661676806113848100.46121212311202158385312181210.870.5804801245123112111197117712381204253651008501124991284302-5.192.27120.06-233.00534.00206020230710-41.261139202405246.231787-32.292024011911396.23202405241790-32.402023071111396.23202405241.45N25879010024 억145927NN0N00N
1172024071113103157100.00KOSDAQ출판.매체NNNNN1205-135-1.07139360091149483.38121212311205158385312181212.460.58012611245123112111197117712381204253651008501124991284301-5.172.26120.05-233.00534.00206020230710-41.501139202405245.791787-32.572024011911395.79202405241790-32.682023071111395.79202405241.45N25879010024 억145927NN0N00N
1182024071112103157100.00KOSDAQ출판.매체NNNNN1217-15-0.0811888980979771.07121212311209158385312181213.530.58013201245123112111197117712381204253651008501124991284304-5.222.28120.04-233.00534.00206020230710-40.921139202405246.851787-31.902024011911396.85202405241790-32.012023071111396.85202405241.45N25879010024 억145927NN0N00N
1192024071111102757100.00KOSDAQ출판.매체NNNNN1217-15-0.0810664435878563.73121212311209158385312181213.940.58012641245123112111197117712381204253651008501124991284304-5.222.28120.04-233.00534.00206020230710-40.921139202405246.851787-31.902024011911396.85202405241790-32.012023071111396.85202405241.45N25879010024 억145927NN0N00N
1202024071110102957100.00KOSDAQ출판.매체NNNNN1225720.577011364576841.84121212311209158385312181215.560.58013491245123112111197117712381204253651008501124991284306-5.262.29120.02-233.00534.00206020230710-40.531139202405247.551787-31.452024011911397.55202405241790-31.562023071111397.55202405241.45N25879010024 억145927NN0N00N
1212024071109102757100.00KOSDAQ출판.매체NNNNN1225720.573996576328223.81121212251211158385312181217.730.58013581245123112111197117712381204253651008501124991284306-5.262.29120.01-233.00534.00206020230710-40.531139202405247.551787-31.452024011911397.55202405241790-31.562023071111397.55202405241.45N25879010024 억145927NN0N00N
1222024071016102357100.00KOSDAQ출판.매체NNNNN1218220.16167429271378527.28121012251191158085212161214.450.590-15051252123412031185115412431194253641008501124991284304-5.232.28120.06-233.00534.00206020230710-40.871139202405246.941787-31.842024011911396.94202405242060-40.872023071011396.94202405241.51N25879010024 억147432NN0N00N
1232024071015102757100.00KOSDAQ출판.매체NNNNN1219320.25153178671261524.96121012251191158085212161214.260.590-14041252123412031185115412431194253641008501124991284305-5.232.28120.05-233.00534.00206020230710-40.831139202405247.021787-31.792024011911397.02202405242060-40.832023071011397.02202405241.51N25879010024 억147432NN0N00N
1242024071014102757100.00KOSDAQ출판.매체NNNNN1220420.33153044611260424.94121012251191158085212161214.250.590-13991252123412031185115412431194253641008501124991284305-5.242.28120.05-233.00534.00206020230710-40.781139202405247.111787-31.732024011911397.11202405242060-40.782023071011397.11202405241.51N25879010024 억147432NN0N00N
1252024071013102657100.00KOSDAQ출판.매체NNNNN1225920.74145900231201623.78121012251191158085212161214.220.590-13181252123412031185115412431194253641008501124991284306-5.262.29120.05-233.00534.00206020230710-40.531139202405247.551787-31.452024011911397.55202405242060-40.532023071011397.55202405241.51N25879010024 억147432NN0N00N
1262024071012102457100.00KOSDAQ출판.매체NNNNN1225920.74145900231201623.78121012251191158085212161214.220.590-13181252123412031185115412431194253641008501124991284306-5.262.29120.05-233.00534.00206020230710-40.531139202405247.551787-31.452024011911397.55202405242060-40.532023071011397.55202405241.51N25879010024 억147432NN0N00N
1272024071011102657100.00KOSDAQ출판.매체NNNNN1214-25-0.166635409549510.87121012231191158085212161207.540.590-7591252123412031185115412431194253641008501124991284303-5.212.27120.02-233.00534.00206020230710-41.071139202405246.581787-32.062024011911396.58202405242060-41.072023071011396.58202405241.51N25879010024 억147432NN0N00N
1282024071010102157100.00KOSDAQ출판.매체NNNNN1209-75-0.58412144734166.76121012231191158085212161206.510.590-1371252123412031185115412431194253641008501124991284302-5.192.26120.01-233.00534.00206020230710-41.311139202405246.151787-32.342024011911396.15202405242060-41.312023071011396.15202405241.51N25879010024 억147432NN0N00N
1292024071009102757100.00KOSDAQ출판.매체NNNNN1216030.00190584015823.13121012231191158085212161204.700.590-421252123412031185115412431194253641008501124991284304-5.222.28120.01-233.00534.00206020230710-40.971139202405246.761787-31.952024011911396.76202405242060-40.972023071011396.76202405241.51N25879010024 억147432NN0N00N
1302024070916102057100.00KOSDAQ출판.매체NNNNN12163522.96610128935053374.53117212211172153582711811207.440.57017851209119411801165115111881159253541008201124991284304-5.222.28120.20-233.00534.00206020230710-40.971139202405246.761787-31.952024011911396.76202405242060-40.972023071011396.76202405241.52N25879010024 억143197NN0N00N
1312024070915102657100.00KOSDAQ출판.매체NNNNN12173623.05606006725019474.03117212211172153582711811207.390.57018371209119411801165115111881159253541008201124991284304-5.222.28120.20-233.00534.00206020230710-40.921139202405246.851787-31.902024011911396.85202405242060-40.922023071011396.85202405241.52N25879010024 억143197NN0N00N
1322024070914102557100.00KOSDAQ출판.매체NNNNN12203923.30604549385007473.85117212211172153582711811207.370.57018401209119411801165115111881159253541008201124991284305-5.242.28120.20-233.00534.00206020230710-40.781139202405247.111787-31.732024011911397.11202405242060-40.782023071011397.11202405241.52N25879010024 억143197NN0N00N
1332024070913102857100.00KOSDAQ출판.매체NNNNN12062522.12587433904866771.78117212211172153582711811207.110.57022021209119411801165115111881159253541008201124991284301-5.182.26120.19-233.00534.00206020230710-41.461139202405245.881787-32.512024011911395.88202405242060-41.462023071011395.88202405241.52N25879010024 억143197NN0N00N
1342024070912102957100.00KOSDAQ출판.매체NNNNN12153422.88539946974475766.01117212211172153582711811206.460.57047311209119411801165115111881159253541008201124991284304-5.212.28120.18-233.00534.00206020230710-41.021139202405246.671787-32.012024011911396.67202405242060-41.022023071011396.67202405241.52N25879010024 억143197NN0N00N
1352024070911103057100.00KOSDAQ출판.매체NNNNN12123122.62418064313473251.23117212201172153582711811203.760.57030461209119411801165115111881159253541008201124991284303-5.202.27120.14-233.00534.00206020230710-41.171139202405246.411787-32.182024011911396.41202405242060-41.172023071011396.41202405241.52N25879010024 억143197NN0N00N
1362024070910102657100.00KOSDAQ출판.매체NNNNN12102922.46389064313232847.68117212201172153582711811203.570.57033281209119411801165115111881159253541008201124991284302-5.192.27120.13-233.00534.00206020230710-41.261139202405246.231787-32.292024011911396.23202405242060-41.262023071011396.23202405241.52N25879010024 억143197NN0N00N
1372024070909102357100.00KOSDAQ출판.매체NNNNN12113022.54335804302792841.19117212201172153582711811202.480.57033501209119411801165115111881159253541008201124991284303-5.202.27120.11-233.00534.00206020230710-41.211139202405246.321787-32.232024011911396.32202405242060-41.212023071011396.32202405241.52N25879010024 억143197NN0N00N
1382024070816101757100.00KOSDAQ출판.매체NNNNN1181030.00798536996780287.19119011951166153582711811177.680.640-156521263122211971156113112091143253541008201124991284295-5.072.21120.27-233.00534.00206020230710-42.671139202405243.691787-33.912024011911393.69202405242060-42.672023071011393.69202405241.54N25879010024 억158849NN0N00N
1392024070815101957100.00KOSDAQ출판.매체NNNNN1174-75-0.59785021856665485.71119011951166153582711811177.690.640-149801263122211971156113112091143253541008201124991284293-5.042.20120.27-233.00534.00206020230710-43.011139202405243.071787-34.302024011911393.07202405242060-43.012023071011393.07202405241.54N25879010024 억158849NN0N00N
1402024070814102157100.00KOSDAQ출판.매체NNNNN1190920.76639530435438969.94119011951166153582711811175.720.640-120831263122211971156113112091143253541008201124991284297-5.112.23120.22-233.00534.00206020230710-42.231139202405244.481787-33.412024011911394.48202405242060-42.232023071011394.48202405241.54N25879010024 억158849NN0N00N
1412024070813101657100.00KOSDAQ출판.매체NNNNN1175-65-0.51500661064261554.80119011951166153582711811174.650.640-73341263122211971156113112091143253541008201124991284294-5.042.20120.17-233.00534.00206020230710-42.961139202405243.161787-34.252024011911393.16202405242060-42.962023071011393.16202405241.54N25879010024 억158849NN0N00N
1422024070812101957100.00KOSDAQ출판.매체NNNNN1175-65-0.51383407383260141.92119011951166153582711811175.850.640-43381263122211971156113112091143253541008201124991284294-5.042.20120.13-233.00534.00206020230710-42.961139202405243.161787-34.252024011911393.16202405242060-42.962023071011393.16202405241.54N25879010024 억158849NN0N00N
1432024070811101657100.00KOSDAQ출판.매체NNNNN1188720.59261339232218228.52119011951171153582711811177.980.640-46181263122211971156113112091143253541008201124991284297-5.102.22120.09-233.00534.00206020230710-42.331139202405244.301787-33.522024011911394.30202405242060-42.332023071011394.30202405241.54N25879010024 억158849NN0N00N
1442024070810101657100.00KOSDAQ출판.매체NNNNN1181030.00830435370539.07119011901172153582711811176.580.640-6211263122211971156113112091143253541008201124991284295-5.072.21120.03-233.00534.00206020230710-42.671139202405243.691787-33.912024011911393.69202405242060-42.672023071011393.69202405241.54N25879010024 억158849NN0N00N
1452024070809101657100.00KOSDAQ출판.매체NNNNN1180-15-0.08284062424033.09119011901180153582711811183.520.640-1141263122211971156113112091143253541008201124991284295-5.062.21120.01-233.00534.00206020230710-42.721139202405243.601787-33.972024011911393.60202405242060-42.722023071011393.60202405241.54N25879010024 억158849NN0N00N
1462024070516101157100.00KOSDAQ출판.매체NNNNN1181-95-0.769274663677723223.40119012381172154783311901193.300.730-215551224120611981180117212031177253571008301124991284295-5.072.21120.31-233.00534.00206020230710-42.671139202405243.691787-33.912024011911393.69202405242060-42.672023071011393.69202405241.54N25879010024 억182914NN0N00N
1472024070515101557100.00KOSDAQ출판.매체NNNNN1195520.429049346375821217.93119012381172154783311901193.510.730-201521224120611981180117212031177253571008301124991284299-5.132.24120.30-233.00534.00206020230710-41.991139202405244.921787-33.132024011911394.92202405242060-41.992023071011394.92202405241.54N25879010024 억182914NN0N00N
1482024070514101757100.00KOSDAQ출판.매체NNNNN1191120.088236522568953198.19119012381172154783311901194.510.730-194281224120611981180117212031177253571008301124991284298-5.112.23120.28-233.00534.00206020230710-42.181139202405244.571787-33.352024011911394.57202405242060-42.182023071011394.57202405241.54N25879010024 억182914NN0N00N
1492024070513101457100.00KOSDAQ출판.매체NNNNN12243422.867053127159157170.04119012381172154783311901192.270.730-181711224120611981180117212031177253571008301124991284306-5.252.29120.24-233.00534.00206020230710-40.581139202405247.461787-31.512024011911397.46202405242060-40.582023071011397.46202405241.54N25879010024 억182914NN0N00N
1502024070512101557100.00KOSDAQ출판.매체NNNNN1190030.004514383037964109.12119012301172154783311901189.120.730-162031224120611981180117212031177253571008301124991284297-5.112.23120.15-233.00534.00206020230710-42.231139202405244.481787-33.412024011911394.48202405242060-42.232023071011394.48202405241.54N25879010024 억182914NN0N00N
1512024070511101157100.00KOSDAQ출판.매체NNNNN1191120.08329111452767479.54119012301172154783311901189.240.730-85951224120611981180117212031177253571008301124991284298-5.112.23120.11-233.00534.00206020230710-42.181139202405244.571787-33.352024011911394.57202405242060-42.182023071011394.57202405241.54N25879010024 억182914NN0N00N
1522024070510101157100.00KOSDAQ출판.매체NNNNN1179-115-0.92258627152172462.44119012301172154783311901190.510.730-68161224120611981180117212031177253571008301124991284295-5.062.21120.09-233.00534.00206020230710-42.771139202405243.511787-34.022024011911393.51202405242060-42.772023071011393.51202405241.54N25879010024 억182914NN0N00N
1532024070509101357100.00KOSDAQ출판.매체NNNNN12051521.268856743729920.98119012301190154783311901213.420.730-34321224120611981180117212031177253571008301124991284301-5.172.26120.03-233.00534.00206020230710-41.501139202405245.791787-32.572024011911395.79202405242060-41.502023071011395.79202405241.54N25879010024 억182914NN0N00N
1542024070416100757100.00KOSDAQ출판.매체NNNNN1190-175-1.414156439634782408.34119512161190156984512071195.000.760-58721248122712161195118412221190253621008401124991284297-5.112.23120.14-233.00534.00206020230710-42.231139202405244.481787-33.412024011911394.48202405242060-42.232023071011394.48202405241.54N25879010024 억188786NN0N00N
1552024070415101157100.00KOSDAQ출판.매체NNNNN1193-145-1.163670561430699360.40119512161191156984512071195.660.760-18481248122712161195118412221190253621008401124991284298-5.122.23120.12-233.00534.00206020230710-42.091139202405244.741787-33.242024011911394.74202405242060-42.092023071011394.74202405241.54N25879010024 억188786NN0N00N
1562024070414101057100.00KOSDAQ출판.매체NNNNN1198-95-0.752808743923467275.50119512161192156984512071196.890.760-8421248122712161195118412221190253621008401124991284299-5.142.24120.09-233.00534.00206020230710-41.841139202405245.181787-32.962024011911395.18202405242060-41.842023071011395.18202405241.54N25879010024 억188786NN0N00N
1572024070413101157100.00KOSDAQ출판.매체NNNNN1192-155-1.242355414919682231.06119512161192156984512071196.740.760261248122712161195118412221190253621008401124991284298-5.122.23120.08-233.00534.00206020230710-42.141139202405244.651787-33.302024011911394.65202405242060-42.142023071011394.65202405241.54N25879010024 억188786NN0N00N
1582024070412101157100.00KOSDAQ출판.매체NNNNN1207030.00114591499554112.16119512161192156984512071199.410.7604701248122712161195118412221190253621008401124991284302-5.182.26120.04-233.00534.00206020230710-41.411139202405245.971787-32.462024011911395.97202405242060-41.412023071011395.97202405241.54N25879010024 억188786NN0N00N
1592024070411100957100.00KOSDAQ출판.매체NNNNN1200-75-0.58114470799544112.05119512161192156984512071199.400.7604701248122712161195118412221190253621008401124991284300-5.152.25120.04-233.00534.00206020230710-41.751139202405245.361787-32.852024011911395.36202405242060-41.752023071011395.36202405241.54N25879010024 억188786NN0N00N
1602024070410100957100.00KOSDAQ출판.매체NNNNN1204-35-0.258945340746087.58119512161192156984512071199.110.7609861248122712161195118412221190253621008401124991284301-5.172.25120.03-233.00534.00206020230710-41.551139202405245.711787-32.622024011911395.71202405242060-41.552023071011395.71202405241.54N25879010024 억188786NN0N00N
1612024070409101157100.00KOSDAQ출판.매체NNNNN1195-125-0.992070544172520.25119512141195156984512071200.320.760-561248122712161195118412221190253621008401124991284299-5.132.24120.01-233.00534.00206020230710-41.991139202405244.921787-33.132024011911394.92202405242060-41.992023071011394.92202405241.54N25879010024 억188786NN0N00N
1622024070316100557100.00KOSDAQ출판.매체NNNNN1207-135-1.0710336987851739.21122012371205158685412201213.690.760-10231285125212311198117712421188253661008501124991284302-5.182.26120.03-233.00534.00206020230710-41.411139202405245.971787-32.462024011911395.97202405242060-41.412023071011395.97202405241.55N25879010024 억189801NN0N00N
1632024070315100957100.00KOSDAQ출판.매체NNNNN1218-25-0.168606127708332.61122012371205158685412201215.040.760-7461285125212311198117712421188253661008501124991284304-5.232.28120.03-233.00534.00206020230710-40.871139202405246.941787-31.842024011911396.94202405242060-40.872023071011396.94202405241.55N25879010024 억189801NN0N00N
1642024070314100857100.00KOSDAQ출판.매체NNNNN1220030.006534047536724.71122012371210158685412201217.450.760-6431285125212311198117712421188253661008501124991284305-5.242.28120.02-233.00534.00206020230710-40.781139202405247.111787-31.732024011911397.11202405242060-40.782023071011397.11202405241.55N25879010024 억189801NN0N00N
1652024070313100757100.00KOSDAQ출판.매체NNNNN1223320.254819892395218.19122012371210158685412201219.610.760-5961285125212311198117712421188253661008501124991284306-5.252.29120.02-233.00534.00206020230710-40.631139202405247.371787-31.562024011911397.37202405242060-40.632023071011397.37202405241.55N25879010024 억189801NN0N00N
1662024070312100757100.00KOSDAQ출판.매체NNNNN1223320.254761188390417.97122012371210158685412201219.570.760-5851285125212311198117712421188253661008501124991284306-5.252.29120.02-233.00534.00206020230710-40.631139202405247.371787-31.562024011911397.37202405242060-40.632023071011397.37202405241.55N25879010024 억189801NN0N00N
1672024070311100957100.00KOSDAQ출판.매체NNNNN1211-95-0.744475007367016.90122012371210158685412201219.350.760-5201285125212311198117712421188253661008501124991284303-5.202.27120.01-233.00534.00206020230710-41.211139202405246.321787-32.232024011911396.32202405242060-41.212023071011396.32202405241.55N25879010024 억189801NN0N00N
1682024070310101057100.00KOSDAQ출판.매체NNNNN1226620.492911001238110.96122012371215158685412201222.600.760-5201285125212311198117712421188253661008501124991284306-5.262.30120.01-233.00534.00206020230710-40.491139202405247.641787-31.392024011911397.64202405242060-40.492023071011397.64202405241.55N25879010024 억189801NN0N00N
1692024070309100657100.00KOSDAQ출판.매체NNNNN12301020.82184035215086.94122012301220158685412201220.390.760-641285125212311198117712421188253661008501124991284307-5.282.30120.01-233.00534.00206020230710-40.291139202405247.991787-31.172024011911397.99202405242060-40.292023071011397.99202405241.55N25879010024 억189801NN0N00N
1702024070216100357100.00KOSDAQ출판.매체NNNNN1220-305-2.40269857582172244.49125012641210162587512501242.320.780-49801297127312381214117912851226253751008701124991284305-5.242.28120.09-233.00534.00206020230710-40.781139202405247.111787-31.732024011911397.11202405242060-40.782023071011397.11202405241.42N25879010024 억194778NN0N00N
1712024070215100557100.00KOSDAQ출판.매체NNNNN1227-235-1.84189295291516931.07125012641220162587512501247.910.780-21301297127312381214117912851226253751008701124991284307-5.272.30120.06-233.00534.00206020230710-40.441139202405247.731787-31.342024011911397.73202405242060-40.442023071011397.73202405241.42N25879010024 억194778NN0N00N
1722024070214100557100.00KOSDAQ출판.매체NNNNN1220-305-2.40188632821511530.96125012641220162587512501247.980.780-21291297127312381214117912851226253751008701124991284305-5.242.28120.06-233.00534.00206020230710-40.781139202405247.111787-31.732024011911397.11202405242060-40.782023071011397.11202405241.42N25879010024 억194778NN0N00N
1732024070213100557100.00KOSDAQ출판.매체NNNNN1239-115-0.88169295121353227.72125012641238162587512501251.070.780-21241297127312381214117912851226253751008701124991284310-5.322.32120.05-233.00534.00206020230710-39.851139202405248.781787-30.672024011911398.78202405242060-39.852023071011398.78202405241.42N25879010024 억194778NN0N00N
1742024070212100657100.00KOSDAQ출판.매체NNNNN1238-125-0.96169158901352127.70125012641238162587512501251.080.780-21241297127312381214117912851226253751008701124991284309-5.312.32120.05-233.00534.00206020230710-39.901139202405248.691787-30.722024011911398.69202405242060-39.902023071011398.69202405241.42N25879010024 억194778NN0N00N
1752024070211100557100.00KOSDAQ출판.매체NNNNN1249-15-0.08159937601277726.17125012641241162587512501251.760.780-23321297127312381214117912851226253751008701124991284312-5.362.34120.05-233.00534.00206020230710-39.371139202405249.661787-30.112024011911399.66202405242060-39.372023071011399.66202405241.42N25879010024 억194778NN0N00N
1762024070210100457100.00KOSDAQ출판.매체NNNNN1251120.08130936381044221.39125012641241162587512501253.940.780-46321297127312381214117912851226253751008701124991284313-5.372.34120.04-233.00534.00206020230710-39.271139202405249.831787-29.992024011911399.83202405242060-39.272023071011399.83202405241.42N25879010024 억194778NN0N00N
1772024070209100657100.00KOSDAQ출판.매체NNNNN12641421.1210948280872017.86125012641250162587512501255.540.780-42711297127312381214117912851226253751008701124991284316-5.422.37120.03-233.00534.00206020230710-38.6411392024052410.971787-29.2720240119113910.97202405242060-38.6420230710113910.97202405241.42N25879010024 억194778NN0N00N
1782024070116100157100.00KOSDAQ출판.매체NNNNN12503923.22590277694799329.31120312621203157484812111229.920.76058801345127812301163111513111196253631008401124991284312-5.362.34120.19-233.00534.00206020230710-39.321139202405249.751787-30.052024011911399.75202405242060-39.322023071011399.75202405241.43N25879010024 억188898NN0N00N
1792024070115100457100.00KOSDAQ출판.매체NNNNN12433222.64575160924678128.57120312621203157484812111229.480.76059271345127812301163111513111196253631008401124991284311-5.332.33120.19-233.00534.00206020230710-39.661139202405249.131787-30.442024011911399.13202405242060-39.662023071011399.13202405241.43N25879010024 억188898NN0N00N
1802024070114100257100.00KOSDAQ출판.매체NNNNN12544323.55562749904578327.96120312621203157484812111229.170.76061411345127812301163111513111196253631008401124991284313-5.382.35120.18-233.00534.00206020230710-39.1311392024052410.101787-29.8320240119113910.10202405242060-39.1320230710113910.10202405241.43N25879010024 억188898NN0N00N
1812024070113100257100.00KOSDAQ출판.매체NNNNN12594823.96560317234558927.84120312621203157484812111229.060.76061451345127812301163111513111196253631008401124991284315-5.402.36120.18-233.00534.00206020230710-38.8811392024052410.541787-29.5520240119113910.54202405242060-38.8820230710113910.54202405241.43N25879010024 억188898NN0N00N
1822024070112100357100.00KOSDAQ출판.매체NNNNN12463522.89392652053208419.59120312481203157484812111223.830.76066591345127812301163111513111196253631008401124991284311-5.352.33120.13-233.00534.00206020230710-39.511139202405249.391787-30.272024011911399.39202405242060-39.512023071011399.39202405241.43N25879010024 억188898NN0N00N
1832024070111100057100.00KOSDAQ출판.매체NNNNN12241321.0718983072156219.54120312251203157484812111215.230.760-2561345127812301163111513111196253631008401124991284306-5.252.29120.06-233.00534.00206020230710-40.581139202405247.461787-31.512024011911397.46202405242060-40.582023071011397.46202405241.43N25879010024 억188898NN0N00N
1842024070110095957100.00KOSDAQ출판.매체NNNNN12231220.9913980853115107.03120312251203157484812111214.670.760-4521345127812301163111513111196253631008401124991284306-5.252.29120.05-233.00534.00206020230710-40.631139202405247.371787-31.562024011911397.37202405242060-40.632023071011397.37202405241.43N25879010024 억188898NN0N00N
1852024070109095757100.00KOSDAQ출판.매체NNNNN12251421.16434587835982.20120312251203157484812111207.860.760911345127812301163111513111196253631008401124991284306-5.262.29120.01-233.00534.00206020230710-40.531139202405247.551787-31.452024011911397.55202405242060-40.532023071011397.55202405241.43N25879010024 억188898NN0N00N