178 lines
74 KiB
CSV
178 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10020,240,2,2.45,309842280,30802,626.31,9830,10320,9750,12710,6850,9780,10059.18,0.84,0,423,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,676,27.15,0.84,12,0.46,369.00,11972.00,17250,20230113,-41.91,8550,20230726,17.19,17250,-41.91,20230113,8550,17.19,20230726,17250,-41.91,20230113,8550,17.19,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,150648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9960,180,2,1.84,290384310,28863,586.88,9830,10320,9750,12710,6850,9780,10060.78,0.84,0,803,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,672,26.99,0.83,12,0.43,369.00,11972.00,17250,20230113,-42.26,8550,20230726,16.49,17250,-42.26,20230113,8550,16.49,20230726,17250,-42.26,20230113,8550,16.49,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,140727,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10060,280,2,2.86,263932480,26207,532.88,9830,10320,9750,12710,6850,9780,10071.07,0.84,0,735,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,679,27.26,0.84,12,0.39,369.00,11972.00,17250,20230113,-41.68,8550,20230726,17.66,17250,-41.68,20230113,8550,17.66,20230726,17250,-41.68,20230113,8550,17.66,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,130702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10160,380,2,3.89,254269650,25248,513.38,9830,10320,9750,12710,6850,9780,10070.88,0.84,0,682,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,686,27.53,0.85,12,0.37,369.00,11972.00,17250,20230113,-41.10,8550,20230726,18.83,17250,-41.10,20230113,8550,18.83,20230726,17250,-41.10,20230113,8550,18.83,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,120718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10020,240,2,2.45,105087520,10564,214.80,9830,10070,9750,12710,6850,9780,9947.70,0.84,0,-1721,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,676,27.15,0.84,12,0.16,369.00,11972.00,17250,20230113,-41.91,8550,20230726,17.19,17250,-41.91,20230113,8550,17.19,20230726,17250,-41.91,20230113,8550,17.19,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,111005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,20,2,0.20,22730130,2314,47.05,9830,9890,9750,12710,6850,9780,9822.87,0.84,0,-434,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,662,26.56,0.82,12,0.03,369.00,11972.00,17250,20230113,-43.19,8550,20230726,14.62,17250,-43.19,20230113,8550,14.62,20230726,17250,-43.19,20230113,8550,14.62,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,100752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9850,70,2,0.72,5529390,563,11.45,9830,9850,9780,12710,6850,9780,9821.30,0.84,0,-298,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,665,26.69,0.82,12,0.01,369.00,11972.00,17250,20230113,-42.90,8550,20230726,15.20,17250,-42.90,20230113,8550,15.20,20230726,17250,-42.90,20230113,8550,15.20,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230831,090638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9830,50,2,0.51,9830,1,0.02,9830,9830,9830,12710,6850,9780,9830.00,0.84,0,0,9966,9872,9796,9702,9626,9835,9665,34,2930,500,7040,10,1,6751000,664,26.64,0.82,12,0.00,369.00,11972.00,17250,20230113,-43.01,8550,20230726,14.97,17250,-43.01,20230113,8550,14.97,20230726,17250,-43.01,20230113,8550,14.97,20230726,2.33,N,050960,500,33 억,,56402,N,N,0,N,00,N
|
|
20230830,160530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9780,-60,5,-0.61,48166850,4918,59.80,9840,9890,9720,12790,6890,9840,9793.99,0.84,0,-578,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,660,26.50,0.82,12,0.07,369.00,11972.00,17250,20230113,-43.30,8550,20230726,14.39,17250,-43.30,20230113,8550,14.39,20230726,17250,-43.30,20230113,8550,14.39,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,150632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9780,-60,5,-0.61,39589760,4041,49.14,9840,9890,9720,12790,6890,9840,9797.02,0.84,0,-107,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,660,26.50,0.82,12,0.06,369.00,11972.00,17250,20230113,-43.30,8550,20230726,14.39,17250,-43.30,20230113,8550,14.39,20230726,17250,-43.30,20230113,8550,14.39,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,140701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9790,-50,5,-0.51,37589500,3836,46.64,9840,9890,9720,12790,6890,9840,9799.14,0.84,0,-7,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,661,26.53,0.82,12,0.06,369.00,11972.00,17250,20230113,-43.25,8550,20230726,14.50,17250,-43.25,20230113,8550,14.50,20230726,17250,-43.25,20230113,8550,14.50,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,130649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,-40,5,-0.41,28258330,2879,35.01,9840,9890,9720,12790,6890,9840,9815.33,0.84,0,-468,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,662,26.56,0.82,12,0.04,369.00,11972.00,17250,20230113,-43.19,8550,20230726,14.62,17250,-43.19,20230113,8550,14.62,20230726,17250,-43.19,20230113,8550,14.62,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,120702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9830,-10,5,-0.10,27581760,2810,34.17,9840,9890,9720,12790,6890,9840,9815.57,0.84,0,-484,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,664,26.64,0.82,12,0.04,369.00,11972.00,17250,20230113,-43.01,8550,20230726,14.97,17250,-43.01,20230113,8550,14.97,20230726,17250,-43.01,20230113,8550,14.97,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,110957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9820,-20,5,-0.20,16309530,1661,20.20,9840,9890,9720,12790,6890,9840,9819.10,0.84,0,-335,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,663,26.61,0.82,12,0.02,369.00,11972.00,17250,20230113,-43.07,8550,20230726,14.85,17250,-43.07,20230113,8550,14.85,20230726,17250,-43.07,20230113,8550,14.85,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,100730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9830,-10,5,-0.10,15111530,1539,18.71,9840,9890,9720,12790,6890,9840,9819.06,0.84,0,-340,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,664,26.64,0.82,12,0.02,369.00,11972.00,17250,20230113,-43.01,8550,20230726,14.97,17250,-43.01,20230113,8550,14.97,20230726,17250,-43.01,20230113,8550,14.97,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230830,090628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,0,3,0.00,1229430,125,1.52,9840,9840,9720,12790,6890,9840,9835.44,0.84,0,0,9980,9910,9820,9750,9660,9945,9785,34,2950,500,7080,10,1,6751000,664,26.67,0.82,12,0.00,369.00,11972.00,17250,20230113,-42.96,8550,20230726,15.09,17250,-42.96,20230113,8550,15.09,20230726,17250,-42.96,20230113,8550,15.09,20230726,2.38,N,050960,500,33 억,,56980,N,N,0,N,00,N
|
|
20230829,160527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,120,2,1.23,80764950,8224,89.81,9740,9890,9730,12630,6810,9720,9820.64,0.87,0,-1526,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,664,26.67,0.82,12,0.12,369.00,11972.00,17250,20230113,-42.96,8550,20230726,15.09,17250,-42.96,20230113,8550,15.09,20230726,17250,-42.96,20230113,8550,15.09,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,150636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9820,100,2,1.03,79437770,8089,88.34,9740,9890,9730,12630,6810,9720,9820.47,0.87,0,-1528,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,663,26.61,0.82,12,0.12,369.00,11972.00,17250,20230113,-43.07,8550,20230726,14.85,17250,-43.07,20230113,8550,14.85,20230726,17250,-43.07,20230113,8550,14.85,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,140726,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,120,2,1.23,73477730,7481,81.70,9740,9890,9730,12630,6810,9720,9821.91,0.87,0,-1586,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,664,26.67,0.82,12,0.11,369.00,11972.00,17250,20230113,-42.96,8550,20230726,15.09,17250,-42.96,20230113,8550,15.09,20230726,17250,-42.96,20230113,8550,15.09,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,130653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,120,2,1.23,69157550,7041,76.89,9740,9890,9730,12630,6810,9720,9822.12,0.87,0,-1529,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,664,26.67,0.82,12,0.10,369.00,11972.00,17250,20230113,-42.96,8550,20230726,15.09,17250,-42.96,20230113,8550,15.09,20230726,17250,-42.96,20230113,8550,15.09,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,120714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9830,110,2,1.13,63985660,6514,71.14,9740,9890,9730,12630,6810,9720,9822.79,0.87,0,-1411,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,664,26.64,0.82,12,0.10,369.00,11972.00,17250,20230113,-43.01,8550,20230726,14.97,17250,-43.01,20230113,8550,14.97,20230726,17250,-43.01,20230113,8550,14.97,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,111109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,120,2,1.23,54470410,5546,60.57,9740,9890,9730,12630,6810,9720,9821.57,0.87,0,-1313,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,664,26.67,0.82,12,0.08,369.00,11972.00,17250,20230113,-42.96,8550,20230726,15.09,17250,-42.96,20230113,8550,15.09,20230726,17250,-42.96,20230113,8550,15.09,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,100751,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,80,2,0.82,33897060,3453,37.71,9740,9890,9730,12630,6810,9720,9816.70,0.87,0,481,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,662,26.56,0.82,12,0.05,369.00,11972.00,17250,20230113,-43.19,8550,20230726,14.62,17250,-43.19,20230113,8550,14.62,20230726,17250,-43.19,20230113,8550,14.62,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230829,090516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9730,10,2,0.10,5587920,574,6.27,9740,9750,9730,12630,6810,9720,9735.05,0.87,0,87,9933,9826,9633,9526,9333,9880,9580,34,2910,500,6990,10,1,6751000,657,26.37,0.81,12,0.01,369.00,11972.00,17250,20230113,-43.59,8550,20230726,13.80,17250,-43.59,20230113,8550,13.80,20230726,17250,-43.59,20230113,8550,13.80,20230726,2.39,N,050960,500,33 억,,58506,N,N,0,N,00,N
|
|
20230828,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,30,2,0.31,86861050,9069,116.31,9690,9740,9440,12590,6790,9690,9577.77,0.86,0,656,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,656,26.34,0.81,12,0.13,369.00,11972.00,17250,20230113,-43.65,8550,20230726,13.68,17250,-43.65,20230113,8550,13.68,20230726,17250,-43.65,20230113,8550,13.68,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,150517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9670,-20,5,-0.21,84257430,8800,112.86,9690,9740,9440,12590,6790,9690,9574.71,0.86,0,767,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,653,26.21,0.81,12,0.13,369.00,11972.00,17250,20230113,-43.94,8550,20230726,13.10,17250,-43.94,20230113,8550,13.10,20230726,17250,-43.94,20230113,8550,13.10,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,140518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,30,2,0.31,78472560,8200,105.17,9690,9740,9440,12590,6790,9690,9569.82,0.86,0,697,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,656,26.34,0.81,12,0.12,369.00,11972.00,17250,20230113,-43.65,8550,20230726,13.68,17250,-43.65,20230113,8550,13.68,20230726,17250,-43.65,20230113,8550,13.68,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,130522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9730,40,2,0.41,71634480,7494,96.11,9690,9740,9440,12590,6790,9690,9558.91,0.86,0,672,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,657,26.37,0.81,12,0.11,369.00,11972.00,17250,20230113,-43.59,8550,20230726,13.80,17250,-43.59,20230113,8550,13.80,20230726,17250,-43.59,20230113,8550,13.80,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,120517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9740,50,2,0.52,65486960,6861,88.00,9690,9740,9440,12590,6790,9690,9544.81,0.86,0,975,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,658,26.40,0.81,12,0.10,369.00,11972.00,17250,20230113,-43.54,8550,20230726,13.92,17250,-43.54,20230113,8550,13.92,20230726,17250,-43.54,20230113,8550,13.92,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,110514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,30,2,0.31,64690460,6779,86.94,9690,9720,9440,12590,6790,9690,9542.77,0.86,0,971,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,656,26.34,0.81,12,0.10,369.00,11972.00,17250,20230113,-43.65,8550,20230726,13.68,17250,-43.65,20230113,8550,13.68,20230726,17250,-43.65,20230113,8550,13.68,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,100509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9710,20,2,0.21,62104130,6512,83.52,9690,9710,9440,12590,6790,9690,9536.88,0.86,0,1005,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,656,26.31,0.81,12,0.10,369.00,11972.00,17250,20230113,-43.71,8550,20230726,13.57,17250,-43.71,20230113,8550,13.57,20230726,17250,-43.71,20230113,8550,13.57,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230828,090518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9640,-50,5,-0.52,1771900,183,2.35,9690,9690,9640,12590,6790,9690,9682.51,0.86,0,-46,9830,9760,9630,9560,9430,9795,9595,34,2900,500,6970,10,1,6751000,651,26.12,0.81,12,0.00,369.00,11972.00,17250,20230113,-44.12,8550,20230726,12.75,17250,-44.12,20230113,8550,12.75,20230726,17250,-44.12,20230113,8550,12.75,20230726,2.38,N,050960,500,33 억,,57850,N,N,0,N,00,N
|
|
20230825,160513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9690,150,2,1.57,74771950,7777,153.45,9540,9700,9500,12400,6680,9540,9614.30,0.86,0,-430,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,654,26.26,0.81,12,0.12,369.00,11972.00,17250,20230113,-43.83,8550,20230726,13.33,17250,-43.83,20230113,8550,13.33,20230726,17250,-43.83,20230113,8550,13.33,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,150516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9680,140,2,1.47,62307500,6485,127.96,9540,9700,9500,12400,6680,9540,9607.94,0.86,0,-420,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,653,26.23,0.81,12,0.10,369.00,11972.00,17250,20230113,-43.88,8550,20230726,13.22,17250,-43.88,20230113,8550,13.22,20230726,17250,-43.88,20230113,8550,13.22,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,140513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,110,2,1.15,58740220,6115,120.66,9540,9700,9500,12400,6680,9540,9605.92,0.86,0,-222,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,651,26.15,0.81,12,0.09,369.00,11972.00,17250,20230113,-44.06,8550,20230726,12.87,17250,-44.06,20230113,8550,12.87,20230726,17250,-44.06,20230113,8550,12.87,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,130513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9660,120,2,1.26,58441160,6084,120.05,9540,9700,9500,12400,6680,9540,9605.71,0.86,0,-214,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,652,26.18,0.81,12,0.09,369.00,11972.00,17250,20230113,-44.00,8550,20230726,12.98,17250,-44.00,20230113,8550,12.98,20230726,17250,-44.00,20230113,8550,12.98,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,120512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9620,80,2,0.84,38354460,4004,79.01,9540,9700,9500,12400,6680,9540,9579.04,0.86,0,139,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,649,26.07,0.80,12,0.06,369.00,11972.00,17250,20230113,-44.23,8550,20230726,12.51,17250,-44.23,20230113,8550,12.51,20230726,17250,-44.23,20230113,8550,12.51,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,110514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9640,100,2,1.05,31407610,3284,64.80,9540,9700,9500,12400,6680,9540,9563.83,0.86,0,269,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,651,26.12,0.81,12,0.05,369.00,11972.00,17250,20230113,-44.12,8550,20230726,12.75,17250,-44.12,20230113,8550,12.75,20230726,17250,-44.12,20230113,8550,12.75,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,100515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,50,2,0.52,22166300,2326,45.90,9540,9590,9500,12400,6680,9540,9529.79,0.86,0,106,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,647,25.99,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230825,090514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-40,5,-0.42,943070,99,1.95,9540,9540,9500,12400,6680,9540,9525.96,0.86,0,-19,9740,9640,9490,9390,9240,9690,9440,34,2860,500,6860,10,1,6751000,641,25.75,0.79,12,0.00,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.42,N,050960,500,33 억,,58221,N,N,0,N,00,N
|
|
20230824,160509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,110,2,1.17,47632520,5015,58.55,9420,9590,9340,12250,6610,9430,9497.64,0.86,0,-9,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,644,25.85,0.80,12,0.07,369.00,11972.00,17250,20230113,-44.70,8550,20230726,11.58,17250,-44.70,20230113,8550,11.58,20230726,17250,-44.70,20230113,8550,11.58,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,110,2,1.17,42902120,4517,52.74,9420,9590,9340,12250,6610,9430,9497.92,0.86,0,-329,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,644,25.85,0.80,12,0.07,369.00,11972.00,17250,20230113,-44.70,8550,20230726,11.58,17250,-44.70,20230113,8550,11.58,20230726,17250,-44.70,20230113,8550,11.58,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,140509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,130,2,1.38,36979220,3895,45.48,9420,9590,9340,12250,6610,9430,9494.02,0.86,0,-280,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,645,25.91,0.80,12,0.06,369.00,11972.00,17250,20230113,-44.58,8550,20230726,11.81,17250,-44.58,20230113,8550,11.81,20230726,17250,-44.58,20230113,8550,11.81,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,130514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9570,140,2,1.48,27852940,2937,34.29,9420,9590,9340,12250,6610,9430,9483.47,0.86,0,205,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,646,25.93,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.52,8550,20230726,11.93,17250,-44.52,20230113,8550,11.93,20230726,17250,-44.52,20230113,8550,11.93,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,120513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,150,2,1.59,25554250,2697,31.49,9420,9580,9340,12250,6610,9430,9475.06,0.86,0,203,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,647,25.96,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,110512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9520,90,2,0.95,18517100,1959,22.87,9420,9520,9340,12250,6610,9430,9452.32,0.86,0,190,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,643,25.80,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.81,8550,20230726,11.35,17250,-44.81,20230113,8550,11.35,20230726,17250,-44.81,20230113,8550,11.35,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,100510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,60,2,0.64,9588550,1016,11.86,9420,9520,9340,12250,6610,9430,9437.55,0.86,0,25,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,641,25.72,0.79,12,0.02,369.00,11972.00,17250,20230113,-44.99,8550,20230726,10.99,17250,-44.99,20230113,8550,10.99,20230726,17250,-44.99,20230113,8550,10.99,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230824,090512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9450,20,2,0.21,669060,71,0.83,9420,9450,9340,12250,6610,9430,9423.38,0.86,0,-15,9756,9592,9426,9262,9096,9675,9345,34,2820,500,6780,10,1,6751000,638,25.61,0.79,12,0.00,369.00,11972.00,17250,20230113,-45.22,8550,20230726,10.53,17250,-45.22,20230113,8550,10.53,20230726,17250,-45.22,20230113,8550,10.53,20230726,2.43,N,050960,500,33 억,,58272,N,N,0,N,00,N
|
|
20230823,160507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,100,2,1.07,81397480,8565,93.22,9330,9590,9260,12120,6540,9330,9503.51,0.85,0,804,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,637,25.56,0.79,12,0.13,369.00,11972.00,17250,20230113,-45.33,8550,20230726,10.29,17250,-45.33,20230113,8550,10.29,20230726,17250,-45.33,20230113,8550,10.29,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,150509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9390,60,2,0.64,77789410,8182,89.05,9330,9590,9260,12120,6540,9330,9507.38,0.85,0,1057,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,634,25.45,0.78,12,0.12,369.00,11972.00,17250,20230113,-45.57,8550,20230726,9.82,17250,-45.57,20230113,8550,9.82,20230726,17250,-45.57,20230113,8550,9.82,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,140512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9470,140,2,1.50,65188170,6837,74.41,9330,9590,9260,12120,6540,9330,9534.62,0.85,0,313,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,639,25.66,0.79,12,0.10,369.00,11972.00,17250,20230113,-45.10,8550,20230726,10.76,17250,-45.10,20230113,8550,10.76,20230726,17250,-45.10,20230113,8550,10.76,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,130508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,200,2,2.14,63798920,6691,72.82,9330,9590,9260,12120,6540,9330,9535.04,0.85,0,325,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,643,25.83,0.80,12,0.10,369.00,11972.00,17250,20230113,-44.75,8550,20230726,11.46,17250,-44.75,20230113,8550,11.46,20230726,17250,-44.75,20230113,8550,11.46,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,120512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,200,2,2.14,63284810,6637,72.24,9330,9590,9260,12120,6540,9330,9535.15,0.85,0,328,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,643,25.83,0.80,12,0.10,369.00,11972.00,17250,20230113,-44.75,8550,20230726,11.46,17250,-44.75,20230113,8550,11.46,20230726,17250,-44.75,20230113,8550,11.46,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,110509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9570,240,2,2.57,62534680,6558,71.38,9330,9590,9260,12120,6540,9330,9535.63,0.85,0,314,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,646,25.93,0.80,12,0.10,369.00,11972.00,17250,20230113,-44.52,8550,20230726,11.93,17250,-44.52,20230113,8550,11.93,20230726,17250,-44.52,20230113,8550,11.93,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,100508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,100,2,1.07,4349660,465,5.06,9330,9490,9260,12120,6540,9330,9354.11,0.85,0,-135,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,637,25.56,0.79,12,0.01,369.00,11972.00,17250,20230113,-45.33,8550,20230726,10.29,17250,-45.33,20230113,8550,10.29,20230726,17250,-45.33,20230113,8550,10.29,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230823,090514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9320,-10,5,-0.11,707470,76,0.83,9330,9330,9260,12120,6540,9330,9308.82,0.85,0,-8,9456,9392,9336,9272,9216,9425,9305,34,2790,500,6710,10,1,6751000,629,25.26,0.78,12,0.00,369.00,11972.00,17250,20230113,-45.97,8550,20230726,9.01,17250,-45.97,20230113,8550,9.01,20230726,17250,-45.97,20230113,8550,9.01,20230726,2.41,N,050960,500,33 억,,57468,N,N,0,N,00,N
|
|
20230822,160505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9330,-30,5,-0.32,85241260,9130,153.32,9280,9400,9280,12160,6560,9360,9336.39,0.86,0,-622,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,630,25.28,0.78,12,0.14,369.00,11972.00,17250,20230113,-45.91,8550,20230726,9.12,17250,-45.91,20230113,8550,9.12,20230726,17250,-45.91,20230113,8550,9.12,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,150506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9370,10,2,0.11,83841920,8980,150.80,9280,9400,9280,12160,6560,9360,9336.52,0.86,0,-625,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,633,25.39,0.78,12,0.13,369.00,11972.00,17250,20230113,-45.68,8550,20230726,9.59,17250,-45.68,20230113,8550,9.59,20230726,17250,-45.68,20230113,8550,9.59,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,140511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9350,-10,5,-0.11,42365360,4543,76.29,9280,9400,9280,12160,6560,9360,9325.41,0.86,0,-680,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,631,25.34,0.78,12,0.07,369.00,11972.00,17250,20230113,-45.80,8550,20230726,9.36,17250,-45.80,20230113,8550,9.36,20230726,17250,-45.80,20230113,8550,9.36,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,130506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9360,0,3,0.00,20891380,2245,37.70,9280,9400,9280,12160,6560,9360,9305.74,0.86,0,-512,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,632,25.37,0.78,12,0.03,369.00,11972.00,17250,20230113,-45.74,8550,20230726,9.47,17250,-45.74,20230113,8550,9.47,20230726,17250,-45.74,20230113,8550,9.47,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,120458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9360,0,3,0.00,19113350,2054,34.49,9280,9400,9280,12160,6560,9360,9305.43,0.86,0,-500,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,632,25.37,0.78,12,0.03,369.00,11972.00,17250,20230113,-45.74,8550,20230726,9.47,17250,-45.74,20230113,8550,9.47,20230726,17250,-45.74,20230113,8550,9.47,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,110504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9390,30,2,0.32,16219920,1745,29.30,9280,9400,9280,12160,6560,9360,9295.08,0.86,0,-499,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,634,25.45,0.78,12,0.03,369.00,11972.00,17250,20230113,-45.57,8550,20230726,9.82,17250,-45.57,20230113,8550,9.82,20230726,17250,-45.57,20230113,8550,9.82,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,100503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9340,-20,5,-0.21,14563140,1567,26.31,9280,9400,9280,12160,6560,9360,9293.64,0.86,0,-555,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,631,25.31,0.78,12,0.02,369.00,11972.00,17250,20230113,-45.86,8550,20230726,9.24,17250,-45.86,20230113,8550,9.24,20230726,17250,-45.86,20230113,8550,9.24,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230822,090506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9400,40,2,0.43,10022520,1080,18.14,9280,9400,9280,12160,6560,9360,9280.11,0.86,0,-141,9520,9440,9310,9230,9100,9480,9270,34,2800,500,6730,10,1,6751000,635,25.47,0.79,12,0.02,369.00,11972.00,17250,20230113,-45.51,8550,20230726,9.94,17250,-45.51,20230113,8550,9.94,20230726,17250,-45.51,20230113,8550,9.94,20230726,2.41,N,050960,500,33 억,,58090,N,N,0,N,00,N
|
|
20230821,160504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9360,60,2,0.65,55590230,5955,129.88,9300,9390,9180,12090,6510,9300,9335.05,0.87,0,-968,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,632,25.37,0.78,12,0.09,369.00,11972.00,17250,20230113,-45.74,8550,20230726,9.47,17250,-45.74,20230113,8550,9.47,20230726,17250,-45.74,20230113,8550,9.47,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,150507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9380,80,2,0.86,44652260,4784,104.34,9300,9390,9180,12090,6510,9300,9333.67,0.87,0,-644,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,633,25.42,0.78,12,0.07,369.00,11972.00,17250,20230113,-45.62,8550,20230726,9.71,17250,-45.62,20230113,8550,9.71,20230726,17250,-45.62,20230113,8550,9.71,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,140507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9390,90,2,0.97,31239720,3351,73.09,9300,9390,9180,12090,6510,9300,9322.51,0.87,0,44,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,634,25.45,0.78,12,0.05,369.00,11972.00,17250,20230113,-45.57,8550,20230726,9.82,17250,-45.57,20230113,8550,9.82,20230726,17250,-45.57,20230113,8550,9.82,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,130509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9360,60,2,0.65,6778750,728,15.88,9300,9360,9180,12090,6510,9300,9311.47,0.87,0,92,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,632,25.37,0.78,12,0.01,369.00,11972.00,17250,20230113,-45.74,8550,20230726,9.47,17250,-45.74,20230113,8550,9.47,20230726,17250,-45.74,20230113,8550,9.47,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,120507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9340,40,2,0.43,4918960,529,11.54,9300,9350,9180,12090,6510,9300,9298.60,0.87,0,94,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,631,25.31,0.78,12,0.01,369.00,11972.00,17250,20230113,-45.86,8550,20230726,9.24,17250,-45.86,20230113,8550,9.24,20230726,17250,-45.86,20230113,8550,9.24,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,110506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9330,30,2,0.32,2922720,315,6.87,9300,9330,9180,12090,6510,9300,9278.48,0.87,0,28,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,630,25.28,0.78,12,0.00,369.00,11972.00,17250,20230113,-45.91,8550,20230726,9.12,17250,-45.91,20230113,8550,9.12,20230726,17250,-45.91,20230113,8550,9.12,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,100505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9310,10,2,0.11,1656380,179,3.90,9300,9310,9180,12090,6510,9300,9253.52,0.87,0,-7,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,629,25.23,0.78,12,0.00,369.00,11972.00,17250,20230113,-46.03,8550,20230726,8.89,17250,-46.03,20230113,8550,8.89,20230726,17250,-46.03,20230113,8550,8.89,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230821,090511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9300,0,3,0.00,158100,17,0.37,9300,9300,9300,12090,6510,9300,9300.00,0.87,0,-2,9560,9430,9200,9070,8840,9495,9135,34,2790,500,6690,10,1,6751000,628,25.20,0.78,12,0.00,369.00,11972.00,17250,20230113,-46.09,8550,20230726,8.77,17250,-46.09,20230113,8550,8.77,20230726,17250,-46.09,20230113,8550,8.77,20230726,2.38,N,050960,500,33 억,,59058,N,N,0,N,00,N
|
|
20230818,160505,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9300,150,2,1.64,40634530,4423,18.95,9050,9330,8970,11890,6410,9150,9187.10,0.88,0,-161,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,628,25.20,0.78,12,0.07,369.00,11972.00,17250,20230113,-46.09,8550,20230726,8.77,17250,-46.09,20230113,8550,8.77,20230726,17250,-46.09,20230113,8550,8.77,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,150459,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9290,140,2,1.53,38580250,4202,18.00,9050,9330,8970,11890,6410,9150,9181.40,0.88,0,-170,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,627,25.18,0.78,12,0.06,369.00,11972.00,17250,20230113,-46.14,8550,20230726,8.65,17250,-46.14,20230113,8550,8.65,20230726,17250,-46.14,20230113,8550,8.65,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,140504,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9310,160,2,1.75,36530490,3981,17.05,9050,9330,8970,11890,6410,9150,9176.21,0.88,0,-75,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,629,25.23,0.78,12,0.06,369.00,11972.00,17250,20230113,-46.03,8550,20230726,8.89,17250,-46.03,20230113,8550,8.89,20230726,17250,-46.03,20230113,8550,8.89,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,130502,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9310,160,2,1.75,28139430,3074,13.17,9050,9330,8970,11890,6410,9150,9154.01,0.88,0,65,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,629,25.23,0.78,12,0.05,369.00,11972.00,17250,20230113,-46.03,8550,20230726,8.89,17250,-46.03,20230113,8550,8.89,20230726,17250,-46.03,20230113,8550,8.89,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,120511,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9280,130,2,1.42,24861430,2721,11.66,9050,9330,8970,11890,6410,9150,9136.87,0.88,0,-13,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,626,25.15,0.78,12,0.04,369.00,11972.00,17250,20230113,-46.20,8550,20230726,8.54,17250,-46.20,20230113,8550,8.54,20230726,17250,-46.20,20230113,8550,8.54,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,110503,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9250,100,2,1.09,22488320,2464,10.55,9050,9250,8970,11890,6410,9150,9126.75,0.88,0,-119,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,624,25.07,0.77,12,0.04,369.00,11972.00,17250,20230113,-46.38,8550,20230726,8.19,17250,-46.38,20230113,8550,8.19,20230726,17250,-46.38,20230113,8550,8.19,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,100504,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9040,-110,5,-1.20,6867130,762,3.26,9050,9060,8970,11890,6410,9150,9011.98,0.88,0,-432,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,610,24.50,0.76,12,0.01,369.00,11972.00,17250,20230113,-47.59,8550,20230726,5.73,17250,-47.59,20230113,8550,5.73,20230726,17250,-47.59,20230113,8550,5.73,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230818,090505,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,8970,-180,5,-1.97,360400,40,0.17,9050,9050,8970,11890,6410,9150,9010.00,0.88,0,-3,9390,9270,9060,8940,8730,9330,9000,34,2740,500,6580,10,1,6751000,606,24.31,0.75,12,0.00,369.00,11972.00,17250,20230113,-48.00,8550,20230726,4.91,17250,-48.00,20230113,8550,4.91,20230726,17250,-48.00,20230113,8550,4.91,20230726,2.41,N,050960,500,33 억,,59327,N,N,0,N,00,N
|
|
20230817,160504,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9150,20,2,0.22,210651730,23342,165.98,9100,9180,8850,11860,6400,9130,9024.57,0.85,0,1297,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,618,24.80,0.76,12,0.35,369.00,11972.00,17250,20230113,-46.96,8550,20230726,7.02,17250,-46.96,20230113,8550,7.02,20230726,17250,-46.96,20230113,8550,7.02,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,150509,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9130,0,3,0.00,209947190,23265,165.43,9100,9180,8850,11860,6400,9130,9024.16,0.85,0,1301,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,616,24.74,0.76,12,0.34,369.00,11972.00,17250,20230113,-47.07,8550,20230726,6.78,17250,-47.07,20230113,8550,6.78,20230726,17250,-47.07,20230113,8550,6.78,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,140504,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9130,0,3,0.00,204300840,22647,161.04,9100,9180,8850,11860,6400,9130,9021.10,0.85,0,1167,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,616,24.74,0.76,12,0.34,369.00,11972.00,17250,20230113,-47.07,8550,20230726,6.78,17250,-47.07,20230113,8550,6.78,20230726,17250,-47.07,20230113,8550,6.78,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,130501,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9060,-70,5,-0.77,193960280,21507,152.93,9100,9180,8850,11860,6400,9130,9018.47,0.85,0,1316,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,612,24.55,0.76,12,0.32,369.00,11972.00,17250,20230113,-47.48,8550,20230726,5.96,17250,-47.48,20230113,8550,5.96,20230726,17250,-47.48,20230113,8550,5.96,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,120503,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9020,-110,5,-1.20,186310830,20662,146.92,9100,9180,8850,11860,6400,9130,9017.08,0.85,0,1401,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,609,24.44,0.75,12,0.31,369.00,11972.00,17250,20230113,-47.71,8550,20230726,5.50,17250,-47.71,20230113,8550,5.50,20230726,17250,-47.71,20230113,8550,5.50,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,110503,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9050,-80,5,-0.88,161811990,17941,127.58,9100,9180,8850,11860,6400,9130,9019.12,0.85,0,350,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,611,24.53,0.76,12,0.27,369.00,11972.00,17250,20230113,-47.54,8550,20230726,5.85,17250,-47.54,20230113,8550,5.85,20230726,17250,-47.54,20230113,8550,5.85,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,100502,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9030,-100,5,-1.10,72096640,8032,57.11,9100,9130,8850,11860,6400,9130,8976.18,0.85,0,-1937,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,610,24.47,0.75,12,0.12,369.00,11972.00,17250,20230113,-47.65,8550,20230726,5.61,17250,-47.65,20230113,8550,5.61,20230726,17250,-47.65,20230113,8550,5.61,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230817,090501,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9110,-20,5,-0.22,19817700,2178,15.49,9100,9130,9060,11860,6400,9130,9099.04,0.85,0,-1769,9563,9346,9223,9006,8883,9285,8945,34,2730,500,6570,10,1,6751000,615,24.69,0.76,12,0.03,369.00,11972.00,17250,20230113,-47.19,8550,20230726,6.55,17250,-47.19,20230113,8550,6.55,20230726,17250,-47.19,20230113,8550,6.55,20230726,2.40,N,050960,500,33 억,,57460,N,N,0,N,00,N
|
|
20230816,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9130,-420,5,-4.40,129795600,14063,363.39,9410,9440,9100,12410,6690,9550,9231.18,0.93,0,-5068,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,616,24.74,0.76,12,0.21,369.00,11972.00,17250,20230113,-47.07,8550,20230726,6.78,17250,-47.07,20230113,8550,6.78,20230726,17250,-47.07,20230113,8550,6.78,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9200,-350,5,-3.66,99160550,10711,276.77,9410,9440,9180,12410,6690,9550,9257.82,0.93,0,-4835,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,621,24.93,0.77,12,0.16,369.00,11972.00,17250,20230113,-46.67,8550,20230726,7.60,17250,-46.67,20230113,8550,7.60,20230726,17250,-46.67,20230113,8550,7.60,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,140502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9220,-330,5,-3.46,86010440,9282,239.84,9410,9440,9190,12410,6690,9550,9266.37,0.93,0,-4603,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,622,24.99,0.77,12,0.14,369.00,11972.00,17250,20230113,-46.55,8550,20230726,7.84,17250,-46.55,20230113,8550,7.84,20230726,17250,-46.55,20230113,8550,7.84,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,130502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9310,-240,5,-2.51,71204960,7674,198.29,9410,9440,9200,12410,6690,9550,9278.73,0.93,0,-4196,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,629,25.23,0.78,12,0.11,369.00,11972.00,17250,20230113,-46.03,8550,20230726,8.89,17250,-46.03,20230113,8550,8.89,20230726,17250,-46.03,20230113,8550,8.89,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,120508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9200,-350,5,-3.66,66329450,7147,184.68,9410,9440,9200,12410,6690,9550,9280.74,0.93,0,-4069,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,621,24.93,0.77,12,0.11,369.00,11972.00,17250,20230113,-46.67,8550,20230726,7.60,17250,-46.67,20230113,8550,7.60,20230726,17250,-46.67,20230113,8550,7.60,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,110506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9320,-230,5,-2.41,50024800,5383,139.10,9410,9440,9230,12410,6690,9550,9293.11,0.93,0,-3662,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,629,25.26,0.78,12,0.08,369.00,11972.00,17250,20230113,-45.97,8550,20230726,9.01,17250,-45.97,20230113,8550,9.01,20230726,17250,-45.97,20230113,8550,9.01,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,100502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9260,-290,5,-3.04,41347470,4449,114.96,9410,9440,9230,12410,6690,9550,9293.65,0.93,0,-3323,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,625,25.09,0.77,12,0.07,369.00,11972.00,17250,20230113,-46.32,8550,20230726,8.30,17250,-46.32,20230113,8550,8.30,20230726,17250,-46.32,20230113,8550,8.30,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230816,090500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9350,-200,5,-2.09,2021440,215,5.56,9410,9440,9330,12410,6690,9550,9402.05,0.93,0,-61,9663,9606,9553,9496,9443,9635,9525,34,2860,500,6870,10,1,6751000,631,25.34,0.78,12,0.00,369.00,11972.00,17250,20230113,-45.80,8550,20230726,9.36,17250,-45.80,20230113,8550,9.36,20230726,17250,-45.80,20230113,8550,9.36,20230726,2.40,N,050960,500,33 억,,62458,N,N,0,N,00,N
|
|
20230814,160458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,-100,5,-1.04,36541700,3836,48.92,9500,9610,9500,12540,6760,9650,9525.98,0.95,0,-1562,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,645,25.88,0.80,12,0.06,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,150456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,-90,5,-0.93,26217970,2755,35.13,9500,9610,9500,12540,6760,9650,9516.50,0.95,0,-1272,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,645,25.91,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.58,8550,20230726,11.81,17250,-44.58,20230113,8550,11.81,20230726,17250,-44.58,20230113,8550,11.81,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,140456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,-100,5,-1.04,25157900,2644,33.72,9500,9610,9500,12540,6760,9650,9515.09,0.95,0,-1181,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,645,25.88,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,130455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,-100,5,-1.04,23930100,2515,32.07,9500,9610,9500,12540,6760,9650,9514.95,0.95,0,-1085,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,645,25.88,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,120454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9510,-140,5,-1.45,22116610,2325,29.65,9500,9610,9500,12540,6760,9650,9512.52,0.95,0,-1023,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,642,25.77,0.79,12,0.03,369.00,11972.00,17250,20230113,-44.87,8550,20230726,11.23,17250,-44.87,20230113,8550,11.23,20230726,17250,-44.87,20230113,8550,11.23,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,110454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,-100,5,-1.04,17466250,1836,23.41,9500,9610,9500,12540,6760,9650,9513.21,0.95,0,-895,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,645,25.88,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,100454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-150,5,-1.55,17064910,1794,22.88,9500,9610,9500,12540,6760,9650,9512.21,0.95,0,-855,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,641,25.75,0.79,12,0.03,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230814,090453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-150,5,-1.55,6640500,699,8.91,9500,9500,9500,12540,6760,9650,9500.00,0.95,0,-65,9956,9802,9536,9382,9116,9880,9460,34,2890,500,6940,10,1,6751000,641,25.75,0.79,12,0.01,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.40,N,050960,500,33 억,,63978,N,N,0,N,00,N
|
|
20230811,160454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,150,2,1.58,75027440,7841,152.82,9500,9690,9270,12350,6650,9500,9568.59,0.94,0,371,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,651,26.15,0.81,12,0.12,369.00,11972.00,17250,20230113,-44.06,8550,20230726,12.87,17250,-44.06,20230113,8550,12.87,20230726,17250,-44.06,20230113,8550,12.87,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,150450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,150,2,1.58,74246900,7760,151.24,9500,9690,9270,12350,6650,9500,9567.90,0.94,0,371,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,651,26.15,0.81,12,0.11,369.00,11972.00,17250,20230113,-44.06,8550,20230726,12.87,17250,-44.06,20230113,8550,12.87,20230726,17250,-44.06,20230113,8550,12.87,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,140451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,80,2,0.84,26513590,2792,54.41,9500,9610,9270,12350,6650,9500,9496.27,0.94,0,392,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,647,25.96,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,130449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,50,2,0.53,25081690,2642,51.49,9500,9610,9270,12350,6650,9500,9493.45,0.94,0,423,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,645,25.88,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,120448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,90,2,0.95,20445460,2155,42.00,9500,9610,9270,12350,6650,9500,9487.45,0.94,0,411,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,647,25.99,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,110446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,90,2,0.95,18648730,1967,38.34,9500,9610,9270,12350,6650,9500,9480.80,0.94,0,379,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,647,25.99,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,100445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,80,2,0.84,16908930,1785,34.79,9500,9580,9270,12350,6650,9500,9472.79,0.94,0,386,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,647,25.96,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230811,090450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,40,2,0.42,532080,56,1.09,9500,9540,9500,12350,6650,9500,9501.43,0.94,0,2,9646,9572,9506,9432,9366,9540,9400,34,2850,500,6840,10,1,6751000,644,25.85,0.80,12,0.00,369.00,11972.00,17250,20230113,-44.70,8550,20230726,11.58,17250,-44.70,20230113,8550,11.58,20230726,17250,-44.70,20230113,8550,11.58,20230726,2.39,N,050960,500,33 억,,63692,N,N,0,N,00,N
|
|
20230810,160448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-30,5,-0.31,48850610,5129,88.98,9570,9580,9440,12380,6680,9530,9524.46,0.95,0,-345,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,641,25.75,0.79,12,0.08,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,150444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,10,2,0.10,33947140,3563,61.81,9570,9580,9440,12380,6680,9530,9527.68,0.95,0,-425,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,644,25.85,0.80,12,0.05,369.00,11972.00,17250,20230113,-44.70,8550,20230726,11.58,17250,-44.70,20230113,8550,11.58,20230726,17250,-44.70,20230113,8550,11.58,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,140445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,30,2,0.31,31760520,3334,57.84,9570,9580,9440,12380,6680,9530,9526.25,0.95,0,-413,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,645,25.91,0.80,12,0.05,369.00,11972.00,17250,20230113,-44.58,8550,20230726,11.81,17250,-44.58,20230113,8550,11.81,20230726,17250,-44.58,20230113,8550,11.81,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,130440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,20,2,0.21,25715870,2701,46.86,9570,9580,9440,12380,6680,9530,9520.87,0.95,0,-507,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,645,25.88,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,120447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,20,2,0.21,23386370,2457,42.63,9570,9580,9440,12380,6680,9530,9518.26,0.95,0,-468,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,645,25.88,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,110448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,30,2,0.31,13187100,1389,24.10,9570,9580,9440,12380,6680,9530,9493.95,0.95,0,-435,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,645,25.91,0.80,12,0.02,369.00,11972.00,17250,20230113,-44.58,8550,20230726,11.81,17250,-44.58,20230113,8550,11.81,20230726,17250,-44.58,20230113,8550,11.81,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,100447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-30,5,-0.31,8130070,857,14.87,9570,9580,9440,12380,6680,9530,9486.66,0.95,0,-155,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,641,25.75,0.79,12,0.01,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230810,090450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9570,40,2,0.42,555060,58,1.01,9570,9570,9570,12380,6680,9530,9570.00,0.95,0,0,9630,9580,9480,9430,9330,9605,9455,34,2850,500,6860,10,1,6751000,646,25.93,0.80,12,0.00,369.00,11972.00,17250,20230113,-44.52,8550,20230726,11.93,17250,-44.52,20230113,8550,11.93,20230726,17250,-44.52,20230113,8550,11.93,20230726,2.41,N,050960,500,33 억,,64037,N,N,0,N,00,N
|
|
20230809,160446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,100,2,1.06,54574350,5764,106.84,9420,9530,9380,12250,6610,9430,9468.14,0.96,0,-810,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,643,25.83,0.80,12,0.09,369.00,11972.00,17250,20230113,-44.75,8550,20230726,11.46,17250,-44.75,20230113,8550,11.46,20230726,17250,-44.75,20230113,8550,11.46,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,150440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9520,90,2,0.95,52936930,5592,103.65,9420,9530,9380,12250,6610,9430,9466.55,0.96,0,-735,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,643,25.80,0.80,12,0.08,369.00,11972.00,17250,20230113,-44.81,8550,20230726,11.35,17250,-44.81,20230113,8550,11.35,20230726,17250,-44.81,20230113,8550,11.35,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,140439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,70,2,0.74,36751910,3885,72.01,9420,9500,9380,12250,6610,9430,9459.95,0.96,0,-754,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,641,25.75,0.79,12,0.06,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,130449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9460,30,2,0.32,22785440,2412,44.71,9420,9480,9380,12250,6610,9430,9446.70,0.96,0,-493,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,639,25.64,0.79,12,0.04,369.00,11972.00,17250,20230113,-45.16,8550,20230726,10.64,17250,-45.16,20230113,8550,10.64,20230726,17250,-45.16,20230113,8550,10.64,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,120447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9470,40,2,0.42,19646340,2080,38.55,9420,9480,9380,12250,6610,9430,9445.36,0.96,0,-346,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,639,25.66,0.79,12,0.03,369.00,11972.00,17250,20230113,-45.10,8550,20230726,10.76,17250,-45.10,20230113,8550,10.76,20230726,17250,-45.10,20230113,8550,10.76,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,110446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9470,40,2,0.42,14938710,1581,29.30,9420,9480,9380,12250,6610,9430,9448.90,0.96,0,-260,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,639,25.66,0.79,12,0.02,369.00,11972.00,17250,20230113,-45.10,8550,20230726,10.76,17250,-45.10,20230113,8550,10.76,20230726,17250,-45.10,20230113,8550,10.76,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,100439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,50,2,0.53,2017180,214,3.97,9420,9480,9380,12250,6610,9430,9426.07,0.96,0,-148,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,640,25.69,0.79,12,0.00,369.00,11972.00,17250,20230113,-45.04,8550,20230726,10.88,17250,-45.04,20230113,8550,10.88,20230726,17250,-45.04,20230113,8550,10.88,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230809,090440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9380,-50,5,-0.53,555380,59,1.09,9420,9420,9380,12250,6610,9430,9413.22,0.96,0,-29,9696,9562,9486,9352,9276,9525,9315,34,2820,500,6780,10,1,6751000,633,25.42,0.78,12,0.00,369.00,11972.00,17250,20230113,-45.62,8550,20230726,9.71,17250,-45.62,20230113,8550,9.71,20230726,17250,-45.62,20230113,8550,9.71,20230726,2.43,N,050960,500,33 억,,64847,N,N,0,N,00,N
|
|
20230808,160449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,-150,5,-1.57,51076870,5395,112.23,9520,9620,9410,12450,6710,9580,9467.45,0.98,0,-1286,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,637,25.56,0.79,12,0.08,369.00,11972.00,17250,20230113,-45.33,8550,20230726,10.29,17250,-45.33,20230113,8550,10.29,20230726,17250,-45.33,20230113,8550,10.29,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9460,-120,5,-1.25,47110450,4975,103.49,9520,9620,9410,12450,6710,9580,9469.44,0.98,0,-1234,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,639,25.64,0.79,12,0.07,369.00,11972.00,17250,20230113,-45.16,8550,20230726,10.64,17250,-45.16,20230113,8550,10.64,20230726,17250,-45.16,20230113,8550,10.64,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,140440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,-150,5,-1.57,41658810,4397,91.47,9520,9620,9420,12450,6710,9580,9474.37,0.98,0,-1117,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,637,25.56,0.79,12,0.07,369.00,11972.00,17250,20230113,-45.33,8550,20230726,10.29,17250,-45.33,20230113,8550,10.29,20230726,17250,-45.33,20230113,8550,10.29,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,130435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,-150,5,-1.57,35574370,3753,78.07,9520,9620,9420,12450,6710,9580,9478.92,0.98,0,-1038,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,637,25.56,0.79,12,0.06,369.00,11972.00,17250,20230113,-45.33,8550,20230726,10.29,17250,-45.33,20230113,8550,10.29,20230726,17250,-45.33,20230113,8550,10.29,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,120440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9440,-140,5,-1.46,22476110,2365,49.20,9520,9620,9440,12450,6710,9580,9503.64,0.98,0,-314,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,637,25.58,0.79,12,0.04,369.00,11972.00,17250,20230113,-45.28,8550,20230726,10.41,17250,-45.28,20230113,8550,10.41,20230726,17250,-45.28,20230113,8550,10.41,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,110436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,-90,5,-0.94,16887590,1774,36.90,9520,9620,9450,12450,6710,9580,9519.50,0.98,0,107,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,641,25.72,0.79,12,0.03,369.00,11972.00,17250,20230113,-44.99,8550,20230726,10.99,17250,-44.99,20230113,8550,10.99,20230726,17250,-44.99,20230113,8550,10.99,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,100443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,-50,5,-0.52,9701860,1018,21.18,9520,9620,9500,12450,6710,9580,9530.31,0.98,0,135,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,643,25.83,0.80,12,0.02,369.00,11972.00,17250,20230113,-44.75,8550,20230726,11.46,17250,-44.75,20230113,8550,11.46,20230726,17250,-44.75,20230113,8550,11.46,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230808,090442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,30,2,0.31,4556840,478,9.94,9520,9610,9520,12450,6710,9580,9533.14,0.98,0,128,9740,9660,9560,9480,9380,9610,9430,34,2870,500,6890,10,1,6751000,649,26.04,0.80,12,0.01,369.00,11972.00,17250,20230113,-44.29,8550,20230726,12.40,17250,-44.29,20230113,8550,12.40,20230726,17250,-44.29,20230113,8550,12.40,20230726,2.47,N,050960,500,33 억,,65957,N,N,0,N,00,N
|
|
20230807,160441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,-30,5,-0.31,45827500,4805,69.30,9640,9640,9460,12490,6730,9610,9537.46,0.97,0,224,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,647,25.96,0.80,12,0.07,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,150438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,0,3,0.00,43355860,4547,65.58,9640,9640,9460,12490,6730,9610,9535.05,0.97,0,449,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,649,26.04,0.80,12,0.07,369.00,11972.00,17250,20230113,-44.29,8550,20230726,12.40,17250,-44.29,20230113,8550,12.40,20230726,17250,-44.29,20230113,8550,12.40,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9600,-10,5,-0.10,36097440,3790,54.66,9640,9640,9460,12490,6730,9610,9524.39,0.97,0,655,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,648,26.02,0.80,12,0.06,369.00,11972.00,17250,20230113,-44.35,8550,20230726,12.28,17250,-44.35,20230113,8550,12.28,20230726,17250,-44.35,20230113,8550,12.28,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,130438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,-50,5,-0.52,33041930,3470,50.04,9640,9640,9460,12490,6730,9610,9522.17,0.97,0,592,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,645,25.91,0.80,12,0.05,369.00,11972.00,17250,20230113,-44.58,8550,20230726,11.81,17250,-44.58,20230113,8550,11.81,20230726,17250,-44.58,20230113,8550,11.81,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,120436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,-20,5,-0.21,29403990,3090,44.56,9640,9640,9460,12490,6730,9610,9515.85,0.97,0,471,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,647,25.99,0.80,12,0.05,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,110433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,-20,5,-0.21,14503380,1525,21.99,9640,9640,9460,12490,6730,9610,9510.41,0.97,0,141,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,647,25.99,0.80,12,0.02,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,100437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,-30,5,-0.31,12216030,1285,18.53,9640,9640,9460,12490,6730,9610,9506.64,0.97,0,106,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,647,25.96,0.80,12,0.02,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230807,090438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-110,5,-1.14,1514350,159,2.29,9640,9640,9500,12490,6730,9610,9524.21,0.97,0,-137,9750,9680,9540,9470,9330,9715,9505,34,2880,500,6910,10,1,6751000,641,25.75,0.79,12,0.00,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.47,N,050960,500,33 억,,65509,N,N,0,N,00,N
|
|
20230804,160433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,40,2,0.42,66365190,6930,135.17,9460,9610,9400,12440,6700,9570,9576.51,0.97,0,-103,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,649,26.04,0.80,12,0.10,369.00,11972.00,17250,20230113,-44.29,8550,20230726,12.40,17250,-44.29,20230113,8550,12.40,20230726,17250,-44.29,20230113,8550,12.40,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,150435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,-10,5,-0.10,57378370,5994,116.91,9460,9610,9400,12440,6700,9570,9572.63,0.97,0,-104,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,645,25.91,0.80,12,0.09,369.00,11972.00,17250,20230113,-44.58,8550,20230726,11.81,17250,-44.58,20230113,8550,11.81,20230726,17250,-44.58,20230113,8550,11.81,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,40,2,0.42,49126250,5133,100.12,9460,9610,9400,12440,6700,9570,9570.67,0.97,0,-249,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,649,26.04,0.80,12,0.08,369.00,11972.00,17250,20230113,-44.29,8550,20230726,12.40,17250,-44.29,20230113,8550,12.40,20230726,17250,-44.29,20230113,8550,12.40,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,130434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,20,2,0.21,26293220,2751,53.66,9460,9610,9400,12440,6700,9570,9557.70,0.97,0,-196,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,647,25.99,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,120433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,20,2,0.21,15396340,1614,31.48,9460,9610,9400,12440,6700,9570,9539.24,0.97,0,-328,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,647,25.99,0.80,12,0.02,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,110436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,40,2,0.42,8481330,888,17.32,9460,9610,9400,12440,6700,9570,9551.05,0.97,0,-117,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,649,26.04,0.80,12,0.01,369.00,11972.00,17250,20230113,-44.29,8550,20230726,12.40,17250,-44.29,20230113,8550,12.40,20230726,17250,-44.29,20230113,8550,12.40,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,100430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9570,0,3,0.00,3322530,350,6.83,9460,9610,9400,12440,6700,9570,9492.94,0.97,0,-61,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,646,25.93,0.80,12,0.01,369.00,11972.00,17250,20230113,-44.52,8550,20230726,11.93,17250,-44.52,20230113,8550,11.93,20230726,17250,-44.52,20230113,8550,11.93,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230804,090430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9460,-110,5,-1.15,132060,14,0.27,9460,9460,9400,12440,6700,9570,9432.86,0.97,0,-2,9783,9676,9463,9356,9143,9730,9410,34,2870,500,6890,10,1,6751000,639,25.64,0.79,12,0.00,369.00,11972.00,17250,20230113,-45.16,8550,20230726,10.64,17250,-45.16,20230113,8550,10.64,20230726,17250,-45.16,20230113,8550,10.64,20230726,2.46,N,050960,500,33 억,,65611,N,N,0,N,00,N
|
|
20230803,160431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9570,-80,5,-0.83,48438010,5126,53.48,9540,9570,9250,12540,6760,9650,9449.41,0.98,0,-351,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,646,25.93,0.80,12,0.08,369.00,11972.00,17250,20230113,-44.52,8550,20230726,11.93,17250,-44.52,20230113,8550,11.93,20230726,17250,-44.52,20230113,8550,11.93,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,150434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,-100,5,-1.04,47586790,5037,52.56,9540,9550,9250,12540,6760,9650,9447.41,0.98,0,-351,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,645,25.88,0.80,12,0.07,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,140429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,-110,5,-1.14,46930070,4968,51.84,9540,9550,9250,12540,6760,9650,9446.43,0.98,0,-374,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,644,25.85,0.80,12,0.07,369.00,11972.00,17250,20230113,-44.70,8550,20230726,11.58,17250,-44.70,20230113,8550,11.58,20230726,17250,-44.70,20230113,8550,11.58,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,130433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,-150,5,-1.55,40241270,4266,44.51,9540,9550,9250,12540,6760,9650,9432.97,0.98,0,-342,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,641,25.75,0.79,12,0.06,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,120433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9450,-200,5,-2.07,36702220,3891,40.60,9540,9550,9250,12540,6760,9650,9432.54,0.98,0,-352,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,638,25.61,0.79,12,0.06,369.00,11972.00,17250,20230113,-45.22,8550,20230726,10.53,17250,-45.22,20230113,8550,10.53,20230726,17250,-45.22,20230113,8550,10.53,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,110429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9450,-200,5,-2.07,34718770,3680,38.40,9540,9550,9250,12540,6760,9650,9434.39,0.98,0,-441,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,638,25.61,0.79,12,0.05,369.00,11972.00,17250,20230113,-45.22,8550,20230726,10.53,17250,-45.22,20230113,8550,10.53,20230726,17250,-45.22,20230113,8550,10.53,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,100429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,-100,5,-1.04,22523140,2390,24.94,9540,9550,9250,12540,6760,9650,9423.81,0.98,0,151,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,645,25.88,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230803,090429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9440,-210,5,-2.18,1812010,191,1.99,9540,9540,9420,12540,6760,9650,9486.11,0.98,0,-159,9956,9802,9666,9512,9376,9735,9445,34,2890,500,6940,10,1,6751000,637,25.58,0.79,12,0.00,369.00,11972.00,17250,20230113,-45.28,8550,20230726,10.41,17250,-45.28,20230113,8550,10.41,20230726,17250,-45.28,20230113,8550,10.41,20230726,2.46,N,050960,500,33 억,,65963,N,N,0,N,00,N
|
|
20230802,160431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,-150,5,-1.53,92759600,9539,184.01,9720,9820,9530,12740,6860,9800,9724.26,1.00,0,-1324,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,651,26.15,0.81,12,0.14,369.00,11972.00,17250,20230113,-44.06,8550,20230726,12.87,17250,-44.06,20230113,8550,12.87,20230726,17250,-44.06,20230113,8550,12.87,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,150436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,-270,5,-2.76,91265320,9384,181.02,9720,9820,9530,12740,6860,9800,9725.63,1.00,0,-1307,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,643,25.83,0.80,12,0.14,369.00,11972.00,17250,20230113,-44.75,8550,20230726,11.46,17250,-44.75,20230113,8550,11.46,20230726,17250,-44.75,20230113,8550,11.46,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,140431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9730,-70,5,-0.71,88169330,9062,174.81,9720,9820,9640,12740,6860,9800,9729.57,1.00,0,-1310,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,657,26.37,0.81,12,0.13,369.00,11972.00,17250,20230113,-43.59,8550,20230726,13.80,17250,-43.59,20230113,8550,13.80,20230726,17250,-43.59,20230113,8550,13.80,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,130430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9700,-100,5,-1.02,80125040,8231,158.78,9720,9820,9660,12740,6860,9800,9734.55,1.00,0,-576,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,655,26.29,0.81,12,0.12,369.00,11972.00,17250,20230113,-43.77,8550,20230726,13.45,17250,-43.77,20230113,8550,13.45,20230726,17250,-43.77,20230113,8550,13.45,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,120426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,-80,5,-0.82,75195130,7723,148.98,9720,9820,9660,12740,6860,9800,9736.52,1.00,0,-183,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,656,26.34,0.81,12,0.11,369.00,11972.00,17250,20230113,-43.65,8550,20230726,13.68,17250,-43.65,20230113,8550,13.68,20230726,17250,-43.65,20230113,8550,13.68,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,110424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9710,-90,5,-0.92,70900550,7280,140.43,9720,9820,9690,12740,6860,9800,9739.09,1.00,0,-78,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,656,26.31,0.81,12,0.11,369.00,11972.00,17250,20230113,-43.71,8550,20230726,13.57,17250,-43.71,20230113,8550,13.57,20230726,17250,-43.71,20230113,8550,13.57,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,100426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9750,-50,5,-0.51,13987150,1436,27.70,9720,9810,9690,12740,6860,9800,9740.36,1.00,0,-352,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,658,26.42,0.81,12,0.02,369.00,11972.00,17250,20230113,-43.48,8550,20230726,14.04,17250,-43.48,20230113,8550,14.04,20230726,17250,-43.48,20230113,8550,14.04,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230802,090427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,-80,5,-0.82,5025240,517,9.97,9720,9720,9720,12740,6860,9800,9720.00,1.00,0,1,10066,9932,9676,9542,9286,10000,9610,34,2940,500,7050,10,1,6751000,656,26.34,0.81,12,0.01,369.00,11972.00,17250,20230113,-43.65,8550,20230726,13.68,17250,-43.65,20230113,8550,13.68,20230726,17250,-43.65,20230113,8550,13.68,20230726,2.46,N,050960,500,33 억,,67413,N,N,0,N,00,N
|
|
20230801,160428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9800,220,2,2.30,49477760,5126,127.32,9420,9810,9420,12450,6710,9580,9652.31,1.00,0,-330,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,662,26.56,0.82,12,0.08,369.00,11972.00,17250,20230113,-43.19,8550,20230726,14.62,17250,-43.19,20230113,8550,14.62,20230726,17250,-43.19,20230113,8550,14.62,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,150424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9720,140,2,1.46,45847140,4754,118.08,9420,9810,9420,12450,6710,9580,9643.91,1.00,0,-330,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,656,26.34,0.81,12,0.07,369.00,11972.00,17250,20230113,-43.65,8550,20230726,13.68,17250,-43.65,20230113,8550,13.68,20230726,17250,-43.65,20230113,8550,13.68,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,140433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9690,110,2,1.15,43906610,4553,113.09,9420,9810,9420,12450,6710,9580,9643.45,1.00,0,-382,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,654,26.26,0.81,12,0.07,369.00,11972.00,17250,20230113,-43.83,8550,20230726,13.33,17250,-43.83,20230113,8550,13.33,20230726,17250,-43.83,20230113,8550,13.33,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,130424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9760,180,2,1.88,34309620,3562,88.47,9420,9810,9420,12450,6710,9580,9632.12,1.00,0,-59,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,659,26.45,0.82,12,0.05,369.00,11972.00,17250,20230113,-43.42,8550,20230726,14.15,17250,-43.42,20230113,8550,14.15,20230726,17250,-43.42,20230113,8550,14.15,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,120425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9690,110,2,1.15,29246630,3042,75.56,9420,9700,9420,12450,6710,9580,9614.28,1.00,0,106,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,654,26.26,0.81,12,0.05,369.00,11972.00,17250,20230113,-43.83,8550,20230726,13.33,17250,-43.83,20230113,8550,13.33,20230726,17250,-43.83,20230113,8550,13.33,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,110423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,70,2,0.73,16503750,1725,42.85,9420,9700,9420,12450,6710,9580,9567.39,1.00,0,101,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,651,26.15,0.81,12,0.03,369.00,11972.00,17250,20230113,-44.06,8550,20230726,12.87,17250,-44.06,20230113,8550,12.87,20230726,17250,-44.06,20230113,8550,12.87,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,100426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,0,3,0.00,9469840,996,24.74,9420,9610,9420,12450,6710,9580,9507.87,1.00,0,90,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,647,25.96,0.80,12,0.01,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|
|
20230801,090422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9520,-60,5,-0.63,2760570,293,7.28,9420,9520,9420,12450,6710,9580,9421.74,1.00,0,71,9766,9672,9516,9422,9266,9720,9470,34,2870,500,6890,10,1,6751000,643,25.80,0.80,12,0.00,369.00,11972.00,17250,20230113,-44.81,8550,20230726,11.35,17250,-44.81,20230113,8550,11.35,20230726,17250,-44.81,20230113,8550,11.35,20230726,2.49,N,050960,500,33 억,,67742,N,N,0,N,00,N
|