KissMeData/063440/price/prices-20230901.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
20230927,160554,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1920,35,2,1.86,263848647,139367,109.40,1855,1920,1855,2450,1320,1885,1893.17,0.60,0,18331,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,884,35.56,1.69,12,0.30,54.00,1136.00,3670,20230210,-47.68,1819,20230707,5.55,3670,-47.68,20230210,1819,5.55,20230707,3670,-47.68,20230210,1819,5.55,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,150557,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1912,27,2,1.43,225481359,119326,93.67,1855,1912,1855,2450,1320,1885,1889.62,0.60,0,15923,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,880,35.41,1.68,12,0.26,54.00,1136.00,3670,20230210,-47.90,1819,20230707,5.11,3670,-47.90,20230210,1819,5.11,20230707,3670,-47.90,20230210,1819,5.11,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,140558,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1887,2,2,0.11,118774495,63132,49.56,1855,1892,1855,2450,1320,1885,1881.37,0.60,0,8737,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,869,34.94,1.66,12,0.14,54.00,1136.00,3670,20230210,-48.58,1819,20230707,3.74,3670,-48.58,20230210,1819,3.74,20230707,3670,-48.58,20230210,1819,3.74,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,130551,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1889,4,2,0.21,92516273,49225,38.64,1855,1892,1855,2450,1320,1885,1879.46,0.60,0,3596,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,869,34.98,1.66,12,0.11,54.00,1136.00,3670,20230210,-48.53,1819,20230707,3.85,3670,-48.53,20230210,1819,3.85,20230707,3670,-48.53,20230210,1819,3.85,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,120551,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1881,-4,5,-0.21,67481408,35940,28.21,1855,1892,1855,2450,1320,1885,1877.61,0.60,0,3556,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,866,34.83,1.66,12,0.08,54.00,1136.00,3670,20230210,-48.75,1819,20230707,3.41,3670,-48.75,20230210,1819,3.41,20230707,3670,-48.75,20230210,1819,3.41,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,110555,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1891,6,2,0.32,42287190,22577,17.72,1855,1892,1855,2450,1320,1885,1873.02,0.60,0,3909,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,870,35.02,1.66,12,0.05,54.00,1136.00,3670,20230210,-48.47,1819,20230707,3.96,3670,-48.47,20230210,1819,3.96,20230707,3670,-48.47,20230210,1819,3.96,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,100551,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1889,4,2,0.21,31599435,16916,13.28,1855,1891,1855,2450,1320,1885,1868.02,0.60,0,2444,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,869,34.98,1.66,12,0.04,54.00,1136.00,3670,20230210,-48.53,1819,20230707,3.85,3670,-48.53,20230210,1819,3.85,20230707,3670,-48.53,20230210,1819,3.85,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230927,090600,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1860,-25,5,-1.33,13183068,7098,5.57,1855,1879,1855,2450,1320,1885,1857.29,0.60,0,360,1916,1900,1885,1869,1854,1908,1877,234,565,500,1350,1,1,46029154,856,34.44,1.64,12,0.02,54.00,1136.00,3670,20230210,-49.32,1819,20230707,2.25,3670,-49.32,20230210,1819,2.25,20230707,3670,-49.32,20230210,1819,2.25,20230707,5.90,N,063440,500,233 억,,275310,N,N,0,N,00,N
20230926,160552,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1885,12,2,0.64,230569350,122214,83.83,1870,1901,1870,2430,1312,1873,1886.64,0.63,0,-15477,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,868,34.91,1.66,12,0.27,54.00,1136.00,3670,20230210,-48.64,1819,20230707,3.63,3670,-48.64,20230210,1819,3.63,20230707,3670,-48.64,20230210,1819,3.63,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,150552,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1885,12,2,0.64,197710331,104786,71.87,1870,1901,1870,2430,1312,1873,1886.84,0.63,0,-16475,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,868,34.91,1.66,12,0.23,54.00,1136.00,3670,20230210,-48.64,1819,20230707,3.63,3670,-48.64,20230210,1819,3.63,20230707,3670,-48.64,20230210,1819,3.63,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,140547,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1889,16,2,0.85,183468346,97242,66.70,1870,1901,1870,2430,1312,1873,1886.76,0.63,0,-15316,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,869,34.98,1.66,12,0.21,54.00,1136.00,3670,20230210,-48.53,1819,20230707,3.85,3670,-48.53,20230210,1819,3.85,20230707,3670,-48.53,20230210,1819,3.85,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,130549,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1896,23,2,1.23,157879775,83727,57.43,1870,1901,1870,2430,1312,1873,1885.69,0.63,0,-15143,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,873,35.11,1.67,12,0.18,54.00,1136.00,3670,20230210,-48.34,1819,20230707,4.23,3670,-48.34,20230210,1819,4.23,20230707,3670,-48.34,20230210,1819,4.23,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,120551,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1887,14,2,0.75,124943397,66353,45.51,1870,1895,1870,2430,1312,1873,1883.06,0.63,0,-12330,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,869,34.94,1.66,12,0.14,54.00,1136.00,3670,20230210,-48.58,1819,20230707,3.74,3670,-48.58,20230210,1819,3.74,20230707,3670,-48.58,20230210,1819,3.74,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,110551,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1879,6,2,0.32,106625330,56609,38.83,1870,1895,1870,2430,1312,1873,1883.60,0.63,0,-13063,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,865,34.80,1.65,12,0.12,54.00,1136.00,3670,20230210,-48.80,1819,20230707,3.30,3670,-48.80,20230210,1819,3.30,20230707,3670,-48.80,20230210,1819,3.30,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,100548,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1884,11,2,0.59,76221089,40449,27.74,1870,1895,1870,2430,1312,1873,1884.46,0.63,0,-12798,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,867,34.89,1.66,12,0.09,54.00,1136.00,3670,20230210,-48.66,1819,20230707,3.57,3670,-48.66,20230210,1819,3.57,20230707,3670,-48.66,20230210,1819,3.57,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230926,090549,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1875,2,2,0.11,2028756,1084,0.74,1870,1875,1870,2430,1312,1873,1870.99,0.63,0,-62,1922,1897,1883,1858,1844,1890,1851,234,557,500,1340,1,1,46029154,863,34.72,1.65,12,0.00,54.00,1136.00,3670,20230210,-48.91,1819,20230707,3.08,3670,-48.91,20230210,1819,3.08,20230707,3670,-48.91,20230210,1819,3.08,20230707,6.05,N,063440,500,233 억,,290785,N,N,0,N,00,N
20230925,160549,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1873,-38,5,-1.99,273528517,145126,55.99,1893,1908,1869,2480,1338,1911,1884.79,0.72,0,-38598,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,862,34.69,1.65,12,0.32,54.00,1136.00,3670,20230210,-48.96,1819,20230707,2.97,3670,-48.96,20230210,1819,2.97,20230707,3670,-48.96,20230210,1819,2.97,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,150552,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1880,-31,5,-1.62,217689511,115364,44.51,1893,1908,1869,2480,1338,1911,1886.98,0.72,0,-35433,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,865,34.81,1.65,12,0.25,54.00,1136.00,3670,20230210,-48.77,1819,20230707,3.35,3670,-48.77,20230210,1819,3.35,20230707,3670,-48.77,20230210,1819,3.35,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,140542,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1885,-26,5,-1.36,165484444,87647,33.82,1893,1908,1869,2480,1338,1911,1888.08,0.72,0,-37604,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,868,34.91,1.66,12,0.19,54.00,1136.00,3670,20230210,-48.64,1819,20230707,3.63,3670,-48.64,20230210,1819,3.63,20230707,3670,-48.64,20230210,1819,3.63,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,130546,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1880,-31,5,-1.62,136951517,72478,27.96,1893,1908,1869,2480,1338,1911,1889.56,0.72,0,-37010,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,865,34.81,1.65,12,0.16,54.00,1136.00,3670,20230210,-48.77,1819,20230707,3.35,3670,-48.77,20230210,1819,3.35,20230707,3670,-48.77,20230210,1819,3.35,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,120551,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1880,-31,5,-1.62,128238601,67842,26.17,1893,1908,1869,2480,1338,1911,1890.25,0.72,0,-35511,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,865,34.81,1.65,12,0.15,54.00,1136.00,3670,20230210,-48.77,1819,20230707,3.35,3670,-48.77,20230210,1819,3.35,20230707,3670,-48.77,20230210,1819,3.35,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,110546,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1880,-31,5,-1.62,108947308,57558,22.21,1893,1908,1879,2480,1338,1911,1892.82,0.72,0,-34403,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,865,34.81,1.65,12,0.13,54.00,1136.00,3670,20230210,-48.77,1819,20230707,3.35,3670,-48.77,20230210,1819,3.35,20230707,3670,-48.77,20230210,1819,3.35,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,100548,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1900,-11,5,-0.58,45865417,24148,9.32,1893,1908,1891,2480,1338,1911,1899.34,0.72,0,-11777,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,875,35.19,1.67,12,0.05,54.00,1136.00,3670,20230210,-48.23,1819,20230707,4.45,3670,-48.23,20230210,1819,4.45,20230707,3670,-48.23,20230210,1819,4.45,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230925,090547,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1908,-3,5,-0.16,1895229,999,0.39,1893,1908,1893,2480,1338,1911,1896.99,0.72,0,190,2020,1965,1909,1854,1798,1993,1882,234,569,500,1370,1,1,46029154,878,35.33,1.68,12,0.00,54.00,1136.00,3670,20230210,-48.01,1819,20230707,4.89,3670,-48.01,20230210,1819,4.89,20230707,3670,-48.01,20230210,1819,4.89,20230707,6.13,N,063440,500,233 억,,332601,N,N,0,N,00,N
20230922,160606,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1911,25,2,1.33,469752558,245913,51.26,1890,1964,1853,2450,1321,1886,1910.24,0.68,0,17506,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,880,35.39,1.68,12,0.53,54.00,1136.00,3670,20230210,-47.93,1819,20230707,5.06,3670,-47.93,20230210,1819,5.06,20230707,3670,-47.93,20230210,1819,5.06,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,150602,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1911,25,2,1.33,450285403,235741,49.14,1890,1964,1853,2450,1321,1886,1910.09,0.68,0,16820,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,880,35.39,1.68,12,0.51,54.00,1136.00,3670,20230210,-47.93,1819,20230707,5.06,3670,-47.93,20230210,1819,5.06,20230707,3670,-47.93,20230210,1819,5.06,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,140603,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1910,24,2,1.27,297173625,155586,32.43,1890,1964,1853,2450,1321,1886,1910.03,0.68,0,14465,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,879,35.37,1.68,12,0.34,54.00,1136.00,3670,20230210,-47.96,1819,20230707,5.00,3670,-47.96,20230210,1819,5.00,20230707,3670,-47.96,20230210,1819,5.00,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,130528,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1916,30,2,1.59,278080190,145597,30.35,1890,1964,1853,2450,1321,1886,1909.93,0.68,0,16882,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,882,35.48,1.69,12,0.32,54.00,1136.00,3670,20230210,-47.79,1819,20230707,5.33,3670,-47.79,20230210,1819,5.33,20230707,3670,-47.79,20230210,1819,5.33,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,120526,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1919,33,2,1.75,266628875,139618,29.10,1890,1964,1853,2450,1321,1886,1909.70,0.68,0,18078,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,883,35.54,1.69,12,0.30,54.00,1136.00,3670,20230210,-47.71,1819,20230707,5.50,3670,-47.71,20230210,1819,5.50,20230707,3670,-47.71,20230210,1819,5.50,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,110523,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1916,30,2,1.59,262729759,137587,28.68,1890,1964,1853,2450,1321,1886,1909.55,0.68,0,18184,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,882,35.48,1.69,12,0.30,54.00,1136.00,3670,20230210,-47.79,1819,20230707,5.33,3670,-47.79,20230210,1819,5.33,20230707,3670,-47.79,20230210,1819,5.33,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,100525,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1933,47,2,2.49,239794707,125660,26.19,1890,1964,1853,2450,1321,1886,1908.28,0.68,0,16374,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,890,35.80,1.70,12,0.27,54.00,1136.00,3670,20230210,-47.33,1819,20230707,6.27,3670,-47.33,20230210,1819,6.27,20230707,3670,-47.33,20230210,1819,6.27,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230922,090519,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1855,-31,5,-1.64,11649602,6225,1.30,1890,1890,1855,2450,1321,1886,1871.42,0.68,0,-2252,1952,1919,1884,1851,1816,1901,1833,234,564,500,1350,1,1,46029154,854,34.35,1.63,12,0.01,54.00,1136.00,3670,20230210,-49.46,1819,20230707,1.98,3670,-49.46,20230210,1819,1.98,20230707,3670,-49.46,20230210,1819,1.98,20230707,6.15,N,063440,500,233 억,,315084,N,N,0,N,00,N
20230921,160527,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1886,-31,5,-1.62,893834633,474785,429.94,1912,1917,1849,2490,1342,1917,1882.53,0.83,0,-62677,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,868,34.93,1.66,12,1.03,54.00,1136.00,3670,20230210,-48.61,1819,20230707,3.68,3670,-48.61,20230210,1819,3.68,20230707,3670,-48.61,20230210,1819,3.68,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,150519,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1886,-31,5,-1.62,834804979,443486,401.60,1912,1917,1849,2490,1342,1917,1882.30,0.83,0,-61546,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,868,34.93,1.66,12,0.96,54.00,1136.00,3670,20230210,-48.61,1819,20230707,3.68,3670,-48.61,20230210,1819,3.68,20230707,3670,-48.61,20230210,1819,3.68,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,140525,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1863,-54,5,-2.82,621066569,329867,298.71,1912,1917,1849,2490,1342,1917,1882.68,0.83,0,-60219,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,858,34.50,1.64,12,0.72,54.00,1136.00,3670,20230210,-49.24,1819,20230707,2.42,3670,-49.24,20230210,1819,2.42,20230707,3670,-49.24,20230210,1819,2.42,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,130518,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1873,-44,5,-2.30,456328856,241150,218.37,1912,1917,1872,2490,1342,1917,1892.21,0.83,0,-65085,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,862,34.69,1.65,12,0.52,54.00,1136.00,3670,20230210,-48.96,1819,20230707,2.97,3670,-48.96,20230210,1819,2.97,20230707,3670,-48.96,20230210,1819,2.97,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,120514,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1884,-33,5,-1.72,322743944,170037,153.98,1912,1917,1880,2490,1342,1917,1897.97,0.83,0,-35790,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,867,34.89,1.66,12,0.37,54.00,1136.00,3670,20230210,-48.66,1819,20230707,3.57,3670,-48.66,20230210,1819,3.57,20230707,3670,-48.66,20230210,1819,3.57,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,110527,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1887,-30,5,-1.56,289048440,152142,137.77,1912,1917,1880,2490,1342,1917,1899.75,0.83,0,-33087,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,869,34.94,1.66,12,0.33,54.00,1136.00,3670,20230210,-48.58,1819,20230707,3.74,3670,-48.58,20230210,1819,3.74,20230707,3670,-48.58,20230210,1819,3.74,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,100518,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1905,-12,5,-0.63,199723109,104836,94.93,1912,1917,1894,2490,1342,1917,1904.99,0.83,0,-15536,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,877,35.28,1.68,12,0.23,54.00,1136.00,3670,20230210,-48.09,1819,20230707,4.73,3670,-48.09,20230210,1819,4.73,20230707,3670,-48.09,20230210,1819,4.73,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230921,090525,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1912,-5,5,-0.26,22323998,11666,10.56,1912,1917,1912,2490,1342,1917,1913.29,0.83,0,-543,1955,1936,1926,1907,1897,1931,1902,234,573,500,1380,1,1,46029154,880,35.41,1.68,12,0.03,54.00,1136.00,3670,20230210,-47.90,1819,20230707,5.11,3670,-47.90,20230210,1819,5.11,20230707,3670,-47.90,20230210,1819,5.11,20230707,6.17,N,063440,500,233 억,,382091,N,N,0,N,00,N
20230920,160523,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1917,-23,5,-1.19,210182973,109125,90.65,1924,1945,1916,2520,1358,1940,1926.06,0.83,0,-909,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,882,35.50,1.69,12,0.24,54.00,1136.00,3670,20230210,-47.77,1819,20230707,5.39,3670,-47.77,20230210,1819,5.39,20230707,3670,-47.77,20230210,1819,5.39,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,150511,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1922,-18,5,-0.93,187056067,97067,80.63,1924,1945,1916,2520,1358,1940,1927.04,0.83,0,-333,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,885,35.59,1.69,12,0.21,54.00,1136.00,3670,20230210,-47.63,1819,20230707,5.66,3670,-47.63,20230210,1819,5.66,20230707,3670,-47.63,20230210,1819,5.66,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,140516,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1928,-12,5,-0.62,164138053,85154,70.74,1924,1945,1916,2520,1358,1940,1927.50,0.83,0,-4158,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,887,35.70,1.70,12,0.19,54.00,1136.00,3670,20230210,-47.47,1819,20230707,5.99,3670,-47.47,20230210,1819,5.99,20230707,3670,-47.47,20230210,1819,5.99,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,130513,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1935,-5,5,-0.26,149714145,77711,64.55,1924,1945,1916,2520,1358,1940,1926.50,0.83,0,-3933,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,891,35.83,1.70,12,0.17,54.00,1136.00,3670,20230210,-47.28,1819,20230707,6.38,3670,-47.28,20230210,1819,6.38,20230707,3670,-47.28,20230210,1819,6.38,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,120511,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1935,-5,5,-0.26,136053977,70641,58.68,1924,1945,1916,2520,1358,1940,1925.93,0.83,0,-2641,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,891,35.83,1.70,12,0.15,54.00,1136.00,3670,20230210,-47.28,1819,20230707,6.38,3670,-47.28,20230210,1819,6.38,20230707,3670,-47.28,20230210,1819,6.38,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,110517,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1923,-17,5,-0.88,110276245,57276,47.58,1924,1945,1916,2520,1358,1940,1925.27,0.83,0,-356,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,885,35.61,1.69,12,0.12,54.00,1136.00,3670,20230210,-47.60,1819,20230707,5.72,3670,-47.60,20230210,1819,5.72,20230707,3670,-47.60,20230210,1819,5.72,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,100508,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1920,-20,5,-1.03,90860435,47167,39.18,1924,1945,1918,2520,1358,1940,1926.27,0.83,0,939,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,884,35.56,1.69,12,0.10,54.00,1136.00,3670,20230210,-47.68,1819,20230707,5.55,3670,-47.68,20230210,1819,5.55,20230707,3670,-47.68,20230210,1819,5.55,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230920,090514,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1939,-1,5,-0.05,12299110,6381,5.30,1924,1940,1924,2520,1358,1940,1926.84,0.83,0,-690,1977,1958,1949,1930,1921,1954,1926,234,580,500,1390,1,1,46029154,893,35.91,1.71,12,0.01,54.00,1136.00,3670,20230210,-47.17,1819,20230707,6.60,3670,-47.17,20230210,1819,6.60,20230707,3670,-47.17,20230210,1819,6.60,20230707,6.16,N,063440,500,233 억,,382567,N,N,0,N,00,N
20230919,160512,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1940,-20,5,-1.02,231785395,118948,125.55,1956,1968,1940,2545,1372,1960,1948.63,0.88,0,-22815,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,893,35.93,1.71,12,0.26,54.00,1136.00,3670,20230210,-47.14,1819,20230707,6.65,3670,-47.14,20230210,1819,6.65,20230707,3670,-47.14,20230210,1819,6.65,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,150512,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1942,-18,5,-0.92,208713759,107061,113.01,1956,1968,1940,2545,1372,1960,1949.48,0.88,0,-21493,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,894,35.96,1.71,12,0.23,54.00,1136.00,3670,20230210,-47.08,1819,20230707,6.76,3670,-47.08,20230210,1819,6.76,20230707,3670,-47.08,20230210,1819,6.76,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,140508,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1943,-17,5,-0.87,195563003,100295,105.86,1956,1968,1940,2545,1372,1960,1949.88,0.88,0,-19445,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,894,35.98,1.71,12,0.22,54.00,1136.00,3670,20230210,-47.06,1819,20230707,6.82,3670,-47.06,20230210,1819,6.82,20230707,3670,-47.06,20230210,1819,6.82,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,130502,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1950,-10,5,-0.51,161046713,82534,87.12,1956,1968,1940,2545,1372,1960,1951.28,0.88,0,-17924,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,898,36.11,1.72,12,0.18,54.00,1136.00,3670,20230210,-46.87,1819,20230707,7.20,3670,-46.87,20230210,1819,7.20,20230707,3670,-46.87,20230210,1819,7.20,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,120517,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1956,-4,5,-0.20,137053068,70225,74.12,1956,1968,1941,2545,1372,1960,1951.63,0.88,0,-17967,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,900,36.22,1.72,12,0.15,54.00,1136.00,3670,20230210,-46.70,1819,20230707,7.53,3670,-46.70,20230210,1819,7.53,20230707,3670,-46.70,20230210,1819,7.53,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,110515,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1949,-11,5,-0.56,102393271,52409,55.32,1956,1968,1941,2545,1372,1960,1953.73,0.88,0,-16190,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,897,36.09,1.72,12,0.11,54.00,1136.00,3670,20230210,-46.89,1819,20230707,7.15,3670,-46.89,20230210,1819,7.15,20230707,3670,-46.89,20230210,1819,7.15,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,100513,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1959,-1,5,-0.05,54467758,27830,29.38,1956,1968,1953,2545,1372,1960,1957.16,0.88,0,-9024,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,902,36.28,1.72,12,0.06,54.00,1136.00,3670,20230210,-46.62,1819,20230707,7.70,3670,-46.62,20230210,1819,7.70,20230707,3670,-46.62,20230210,1819,7.70,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230919,090511,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1968,8,2,0.41,13154025,6724,7.10,1956,1968,1956,2545,1372,1960,1956.28,0.88,0,233,1999,1979,1968,1948,1937,1989,1958,234,585,500,1410,1,1,46029154,906,36.44,1.73,12,0.01,54.00,1136.00,3670,20230210,-46.38,1819,20230707,8.19,3670,-46.38,20230210,1819,8.19,20230707,3670,-46.38,20230210,1819,8.19,20230707,6.17,N,063440,500,233 억,,404584,N,N,0,N,00,N
20230918,160513,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1960,-16,5,-0.81,184169389,93613,128.51,1957,1988,1957,2565,1384,1976,1967.40,0.87,0,3782,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,902,36.30,1.73,12,0.20,54.00,1136.00,3670,20230210,-46.59,1819,20230707,7.75,3670,-46.59,20230210,1819,7.75,20230707,3670,-46.59,20230210,1819,7.75,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,150509,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1961,-15,5,-0.76,161807380,82206,112.85,1957,1988,1957,2565,1384,1976,1968.32,0.87,0,2975,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,903,36.31,1.73,12,0.18,54.00,1136.00,3670,20230210,-46.57,1819,20230707,7.81,3670,-46.57,20230210,1819,7.81,20230707,3670,-46.57,20230210,1819,7.81,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,140523,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1967,-9,5,-0.46,131163932,66596,91.42,1957,1988,1957,2565,1384,1976,1969.55,0.87,0,5573,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,905,36.43,1.73,12,0.14,54.00,1136.00,3670,20230210,-46.40,1819,20230707,8.14,3670,-46.40,20230210,1819,8.14,20230707,3670,-46.40,20230210,1819,8.14,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,130512,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1965,-11,5,-0.56,122095865,61981,85.09,1957,1988,1957,2565,1384,1976,1969.89,0.87,0,5650,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,904,36.39,1.73,12,0.13,54.00,1136.00,3670,20230210,-46.46,1819,20230707,8.03,3670,-46.46,20230210,1819,8.03,20230707,3670,-46.46,20230210,1819,8.03,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,120511,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1975,-1,5,-0.05,73322273,37180,51.04,1957,1988,1957,2565,1384,1976,1972.09,0.87,0,3815,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,909,36.57,1.74,12,0.08,54.00,1136.00,3670,20230210,-46.19,1819,20230707,8.58,3670,-46.19,20230210,1819,8.58,20230707,3670,-46.19,20230210,1819,8.58,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,110510,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1976,0,3,0.00,67751051,34354,47.16,1957,1988,1957,2565,1384,1976,1972.14,0.87,0,3357,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,910,36.59,1.74,12,0.07,54.00,1136.00,3670,20230210,-46.16,1819,20230707,8.63,3670,-46.16,20230210,1819,8.63,20230707,3670,-46.16,20230210,1819,8.63,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,100506,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1969,-7,5,-0.35,47681613,24173,33.18,1957,1988,1957,2565,1384,1976,1972.52,0.87,0,-189,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,906,36.46,1.73,12,0.05,54.00,1136.00,3670,20230210,-46.35,1819,20230707,8.25,3670,-46.35,20230210,1819,8.25,20230707,3670,-46.35,20230210,1819,8.25,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230918,090503,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1988,12,2,0.61,4919947,2509,3.44,1957,1988,1957,2565,1384,1976,1960.92,0.87,0,92,1992,1984,1972,1964,1952,1988,1968,234,589,500,1420,1,1,46029154,915,36.81,1.75,12,0.01,54.00,1136.00,3670,20230210,-45.83,1819,20230707,9.29,3670,-45.83,20230210,1819,9.29,20230707,3670,-45.83,20230210,1819,9.29,20230707,6.17,N,063440,500,233 억,,400802,N,N,0,N,00,N
20230915,160508,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1976,16,2,0.82,142415286,72219,43.82,1960,1980,1960,2545,1372,1960,1971.99,0.88,0,-5236,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,910,36.59,1.74,12,0.16,54.00,1136.00,3670,20230210,-46.16,1819,20230707,8.63,3670,-46.16,20230210,1819,8.63,20230707,3670,-46.16,20230210,1819,8.63,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,150511,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1974,14,2,0.71,134876584,68402,41.50,1960,1980,1960,2545,1372,1960,1971.82,0.88,0,-5364,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,909,36.56,1.74,12,0.15,54.00,1136.00,3670,20230210,-46.21,1819,20230707,8.52,3670,-46.21,20230210,1819,8.52,20230707,3670,-46.21,20230210,1819,8.52,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,140507,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1975,15,2,0.77,116735550,59211,35.92,1960,1980,1960,2545,1372,1960,1971.52,0.88,0,-4922,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,909,36.57,1.74,12,0.13,54.00,1136.00,3670,20230210,-46.19,1819,20230707,8.58,3670,-46.19,20230210,1819,8.58,20230707,3670,-46.19,20230210,1819,8.58,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,130504,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1978,18,2,0.92,108941892,55265,33.53,1960,1980,1960,2545,1372,1960,1971.26,0.88,0,-2002,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,910,36.63,1.74,12,0.12,54.00,1136.00,3670,20230210,-46.10,1819,20230707,8.74,3670,-46.10,20230210,1819,8.74,20230707,3670,-46.10,20230210,1819,8.74,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,120510,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1980,20,2,1.02,102290663,51896,31.49,1960,1980,1960,2545,1372,1960,1971.07,0.88,0,-2023,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,911,36.67,1.74,12,0.11,54.00,1136.00,3670,20230210,-46.05,1819,20230707,8.85,3670,-46.05,20230210,1819,8.85,20230707,3670,-46.05,20230210,1819,8.85,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,110513,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1972,12,2,0.61,69863144,35484,21.53,1960,1979,1960,2545,1372,1960,1968.86,0.88,0,-3132,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,908,36.52,1.74,12,0.08,54.00,1136.00,3670,20230210,-46.27,1819,20230707,8.41,3670,-46.27,20230210,1819,8.41,20230707,3670,-46.27,20230210,1819,8.41,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,100512,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1970,10,2,0.51,34752832,17636,10.70,1960,1979,1960,2545,1372,1960,1970.56,0.88,0,-3469,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,907,36.48,1.73,12,0.04,54.00,1136.00,3670,20230210,-46.32,1819,20230707,8.30,3670,-46.32,20230210,1819,8.30,20230707,3670,-46.32,20230210,1819,8.30,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230915,090503,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1978,18,2,0.92,8406292,4284,2.60,1960,1978,1960,2545,1372,1960,1962.25,0.88,0,-240,1981,1970,1957,1946,1933,1976,1952,234,585,500,1410,1,1,46029154,910,36.63,1.74,12,0.01,54.00,1136.00,3670,20230210,-46.10,1819,20230707,8.74,3670,-46.10,20230210,1819,8.74,20230707,3670,-46.10,20230210,1819,8.74,20230707,6.19,N,063440,500,233 억,,406038,N,N,0,N,00,N
20230914,160507,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1960,13,2,0.67,321138934,164368,53.08,1944,1968,1944,2530,1363,1947,1953.78,0.84,0,16090,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,902,36.30,1.73,12,0.36,54.00,1136.00,3670,20230210,-46.59,1819,20230707,7.75,3670,-46.59,20230210,1819,7.75,20230707,3670,-46.59,20230210,1819,7.75,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,150458,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1960,13,2,0.67,296489817,151785,49.02,1944,1968,1944,2530,1363,1947,1953.35,0.84,0,15138,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,902,36.30,1.73,12,0.33,54.00,1136.00,3670,20230210,-46.59,1819,20230707,7.75,3670,-46.59,20230210,1819,7.75,20230707,3670,-46.59,20230210,1819,7.75,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,140501,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1954,7,2,0.36,205764368,105472,34.06,1944,1965,1944,2530,1363,1947,1950.89,0.84,0,12248,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,899,36.19,1.72,12,0.23,54.00,1136.00,3670,20230210,-46.76,1819,20230707,7.42,3670,-46.76,20230210,1819,7.42,20230707,3670,-46.76,20230210,1819,7.42,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,130454,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1950,3,2,0.15,186427827,95567,30.86,1944,1965,1944,2530,1363,1947,1950.76,0.84,0,15124,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,898,36.11,1.72,12,0.21,54.00,1136.00,3670,20230210,-46.87,1819,20230707,7.20,3670,-46.87,20230210,1819,7.20,20230707,3670,-46.87,20230210,1819,7.20,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,120504,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1953,6,2,0.31,162727875,83434,26.95,1944,1965,1944,2530,1363,1947,1950.38,0.84,0,17370,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,899,36.17,1.72,12,0.18,54.00,1136.00,3670,20230210,-46.78,1819,20230707,7.37,3670,-46.78,20230210,1819,7.37,20230707,3670,-46.78,20230210,1819,7.37,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,110500,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1957,10,2,0.51,153326645,78620,25.39,1944,1965,1944,2530,1363,1947,1950.22,0.84,0,18083,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,901,36.24,1.72,12,0.17,54.00,1136.00,3670,20230210,-46.68,1819,20230707,7.59,3670,-46.68,20230210,1819,7.59,20230707,3670,-46.68,20230210,1819,7.59,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,100455,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1951,4,2,0.21,82408549,42219,13.63,1944,1965,1944,2530,1363,1947,1951.93,0.84,0,13012,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,898,36.13,1.72,12,0.09,54.00,1136.00,3670,20230210,-46.84,1819,20230707,7.26,3670,-46.84,20230210,1819,7.26,20230707,3670,-46.84,20230210,1819,7.26,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230914,090502,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1951,4,2,0.21,25616664,13162,4.25,1944,1960,1944,2530,1363,1947,1946.26,0.84,0,2739,2005,1975,1960,1930,1915,1968,1923,234,583,500,1400,1,1,46029154,898,36.13,1.72,12,0.03,54.00,1136.00,3670,20230210,-46.84,1819,20230707,7.26,3670,-46.84,20230210,1819,7.26,20230707,3670,-46.84,20230210,1819,7.26,20230707,6.23,N,063440,500,233 억,,387117,N,N,0,N,00,N
20230913,160507,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1947,-43,5,-2.16,586505569,299231,134.40,1990,1990,1945,2585,1393,1990,1960.17,0.93,0,-42246,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,896,36.06,1.71,12,0.65,54.00,1136.00,3670,20230210,-46.95,1819,20230707,7.04,3670,-46.95,20230210,1819,7.04,20230707,3670,-46.95,20230210,1819,7.04,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,150502,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1955,-35,5,-1.76,534194031,272378,122.34,1990,1990,1945,2585,1393,1990,1961.22,0.93,0,-45285,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,900,36.20,1.72,12,0.59,54.00,1136.00,3670,20230210,-46.73,1819,20230707,7.48,3670,-46.73,20230210,1819,7.48,20230707,3670,-46.73,20230210,1819,7.48,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,140503,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1956,-34,5,-1.71,466051096,237465,106.66,1990,1990,1945,2585,1393,1990,1962.61,0.93,0,-49972,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,900,36.22,1.72,12,0.52,54.00,1136.00,3670,20230210,-46.70,1819,20230707,7.53,3670,-46.70,20230210,1819,7.53,20230707,3670,-46.70,20230210,1819,7.53,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,130452,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1960,-30,5,-1.51,424633150,216239,97.12,1990,1990,1945,2585,1393,1990,1963.72,0.93,0,-53736,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,902,36.30,1.73,12,0.47,54.00,1136.00,3670,20230210,-46.59,1819,20230707,7.75,3670,-46.59,20230210,1819,7.75,20230707,3670,-46.59,20230210,1819,7.75,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,120504,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1958,-32,5,-1.61,402503814,204939,92.05,1990,1990,1945,2585,1393,1990,1964.02,0.93,0,-51653,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,901,36.26,1.72,12,0.45,54.00,1136.00,3670,20230210,-46.65,1819,20230707,7.64,3670,-46.65,20230210,1819,7.64,20230707,3670,-46.65,20230210,1819,7.64,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,110503,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1960,-30,5,-1.51,302473230,153659,69.02,1990,1990,1950,2585,1393,1990,1968.47,0.93,0,-49310,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,902,36.30,1.73,12,0.33,54.00,1136.00,3670,20230210,-46.59,1819,20230707,7.75,3670,-46.59,20230210,1819,7.75,20230707,3670,-46.59,20230210,1819,7.75,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,100456,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1978,-12,5,-0.60,153933369,77967,35.02,1990,1990,1962,2585,1393,1990,1974.34,0.93,0,-20769,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,910,36.63,1.74,12,0.17,54.00,1136.00,3670,20230210,-46.10,1819,20230707,8.74,3670,-46.10,20230210,1819,8.74,20230707,3670,-46.10,20230210,1819,8.74,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230913,090453,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1984,-6,5,-0.30,16652121,8382,3.76,1990,1990,1981,2585,1393,1990,1986.65,0.93,0,-1805,2031,2010,1999,1978,1967,2005,1973,234,595,500,1430,1,1,46029154,913,36.74,1.75,12,0.02,54.00,1136.00,3670,20230210,-45.94,1819,20230707,9.07,3670,-45.94,20230210,1819,9.07,20230707,3670,-45.94,20230210,1819,9.07,20230707,6.21,N,063440,500,233 억,,429061,N,N,0,N,00,N
20230912,160450,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1990,-6,5,-0.30,444359695,222232,115.02,1995,2020,1988,2590,1398,1996,1999.54,1.08,0,-70678,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,1,1,46029154,916,36.85,1.75,12,0.48,54.00,1136.00,3670,20230210,-45.78,1819,20230707,9.40,3670,-45.78,20230210,1819,9.40,20230707,3670,-45.78,20230210,1819,9.40,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,150458,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1989,-7,5,-0.35,417018884,208484,107.90,1995,2020,1988,2590,1398,1996,2000.24,1.08,0,-68342,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,1,1,46029154,916,36.83,1.75,12,0.45,54.00,1136.00,3670,20230210,-45.80,1819,20230707,9.35,3670,-45.80,20230210,1819,9.35,20230707,3670,-45.80,20230210,1819,9.35,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,140457,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1996,0,3,0.00,331349147,165499,85.65,1995,2020,1992,2590,1398,1996,2002.12,1.08,0,-41957,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,1,1,46029154,919,36.96,1.76,12,0.36,54.00,1136.00,3670,20230210,-45.61,1819,20230707,9.73,3670,-45.61,20230210,1819,9.73,20230707,3670,-45.61,20230210,1819,9.73,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,130452,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2000,4,2,0.20,236382623,117987,61.06,1995,2020,1992,2590,1398,1996,2003.46,1.08,0,-27260,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,5,1,46029154,921,37.04,1.76,12,0.26,54.00,1136.00,3670,20230210,-45.50,1819,20230707,9.95,3670,-45.50,20230210,1819,9.95,20230707,3670,-45.50,20230210,1819,9.95,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,120447,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2005,9,2,0.45,173395546,86515,44.78,1995,2020,1992,2590,1398,1996,2004.23,1.08,0,-11451,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,5,1,46029154,923,37.13,1.76,12,0.19,54.00,1136.00,3670,20230210,-45.37,1819,20230707,10.23,3670,-45.37,20230210,1819,10.23,20230707,3670,-45.37,20230210,1819,10.23,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,110454,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2000,4,2,0.20,159647651,79660,41.23,1995,2020,1992,2590,1398,1996,2004.11,1.08,0,-9326,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,5,1,46029154,921,37.04,1.76,12,0.17,54.00,1136.00,3670,20230210,-45.50,1819,20230707,9.95,3670,-45.50,20230210,1819,9.95,20230707,3670,-45.50,20230210,1819,9.95,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,100451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2010,14,2,0.70,115422216,57579,29.80,1995,2020,1992,2590,1398,1996,2004.59,1.08,0,-7250,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,5,1,46029154,925,37.22,1.77,12,0.13,54.00,1136.00,3670,20230210,-45.23,1819,20230707,10.50,3670,-45.23,20230210,1819,10.50,20230707,3670,-45.23,20230210,1819,10.50,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230912,090459,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1996,0,3,0.00,9665232,4847,2.51,1995,1996,1992,2590,1398,1996,1994.06,1.08,0,313,2025,2010,2000,1985,1975,2005,1980,234,594,500,1430,1,1,46029154,919,36.96,1.76,12,0.01,54.00,1136.00,3670,20230210,-45.61,1819,20230707,9.73,3670,-45.61,20230210,1819,9.73,20230707,3670,-45.61,20230210,1819,9.73,20230707,6.23,N,063440,500,233 억,,499247,N,N,0,N,00,N
20230911,160447,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1996,-4,5,-0.20,381582671,191039,93.71,2005,2015,1990,2600,1400,2000,1997.42,1.19,0,-47399,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,1,1,46029154,919,36.96,1.76,12,0.42,54.00,1136.00,3670,20230210,-45.61,1819,20230707,9.73,3670,-45.61,20230210,1819,9.73,20230707,3670,-45.61,20230210,1819,9.73,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,150456,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1998,-2,5,-0.10,367357027,183911,90.21,2005,2015,1990,2600,1400,2000,1997.47,1.19,0,-47001,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,1,1,46029154,920,37.00,1.76,12,0.40,54.00,1136.00,3670,20230210,-45.56,1819,20230707,9.84,3670,-45.56,20230210,1819,9.84,20230707,3670,-45.56,20230210,1819,9.84,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,140502,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1997,-3,5,-0.15,305805569,153049,75.07,2005,2015,1990,2600,1400,2000,1998.09,1.19,0,-30003,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,1,1,46029154,919,36.98,1.76,12,0.33,54.00,1136.00,3670,20230210,-45.59,1819,20230707,9.79,3670,-45.59,20230210,1819,9.79,20230707,3670,-45.59,20230210,1819,9.79,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,130444,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2005,5,2,0.25,268937765,134609,66.03,2005,2015,1990,2600,1400,2000,1997.92,1.19,0,-29711,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,5,1,46029154,923,37.13,1.76,12,0.29,54.00,1136.00,3670,20230210,-45.37,1819,20230707,10.23,3670,-45.37,20230210,1819,10.23,20230707,3670,-45.37,20230210,1819,10.23,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,120452,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2005,5,2,0.25,202100179,101176,49.63,2005,2015,1990,2600,1400,2000,1997.51,1.19,0,-17284,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,5,1,46029154,923,37.13,1.76,12,0.22,54.00,1136.00,3670,20230210,-45.37,1819,20230707,10.23,3670,-45.37,20230210,1819,10.23,20230707,3670,-45.37,20230210,1819,10.23,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,110441,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2010,10,2,0.50,176167068,88225,43.27,2005,2015,1990,2600,1400,2000,1996.79,1.19,0,-16973,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,5,1,46029154,925,37.22,1.77,12,0.19,54.00,1136.00,3670,20230210,-45.23,1819,20230707,10.50,3670,-45.23,20230210,1819,10.50,20230707,3670,-45.23,20230210,1819,10.50,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,100445,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1997,-3,5,-0.15,142761275,71547,35.09,2005,2015,1990,2600,1400,2000,1995.35,1.19,0,-20974,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,1,1,46029154,919,36.98,1.76,12,0.16,54.00,1136.00,3670,20230210,-45.59,1819,20230707,9.79,3670,-45.59,20230210,1819,9.79,20230707,3670,-45.59,20230210,1819,9.79,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230911,090443,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,1996,-4,5,-0.20,49806905,24935,12.23,2005,2015,1990,2600,1400,2000,1997.47,1.19,0,-11983,2055,2027,2012,1984,1969,2020,1977,234,600,500,1440,1,1,46029154,919,36.96,1.76,12,0.05,54.00,1136.00,3670,20230210,-45.61,1819,20230707,9.73,3670,-45.61,20230210,1819,9.73,20230707,3670,-45.61,20230210,1819,9.73,20230707,6.26,N,063440,500,233 억,,546648,N,N,0,N,00,N
20230908,160450,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2000,-20,5,-0.99,405359719,201785,35.05,2010,2040,1997,2625,1415,2020,2008.87,1.26,0,-33916,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,921,37.04,1.76,12,0.44,54.00,1136.00,3670,20230210,-45.50,1819,20230707,9.95,3670,-45.50,20230210,1819,9.95,20230707,3670,-45.50,20230210,1819,9.95,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,150451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2010,-10,5,-0.50,370269804,184283,32.01,2010,2040,1997,2625,1415,2020,2009.25,1.26,0,-33053,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,925,37.22,1.77,12,0.40,54.00,1136.00,3670,20230210,-45.23,1819,20230707,10.50,3670,-45.23,20230210,1819,10.50,20230707,3670,-45.23,20230210,1819,10.50,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,140451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2005,-15,5,-0.74,338166729,168283,29.23,2010,2040,1997,2625,1415,2020,2009.51,1.26,0,-26268,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,923,37.13,1.76,12,0.37,54.00,1136.00,3670,20230210,-45.37,1819,20230707,10.23,3670,-45.37,20230210,1819,10.23,20230707,3670,-45.37,20230210,1819,10.23,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,130453,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2005,-15,5,-0.74,300908294,149679,26.00,2010,2040,1997,2625,1415,2020,2010.36,1.26,0,-23220,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,923,37.13,1.76,12,0.33,54.00,1136.00,3670,20230210,-45.37,1819,20230707,10.23,3670,-45.37,20230210,1819,10.23,20230707,3670,-45.37,20230210,1819,10.23,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,120500,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2000,-20,5,-0.99,277064198,137771,23.93,2010,2040,1997,2625,1415,2020,2011.05,1.26,0,-20324,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,921,37.04,1.76,12,0.30,54.00,1136.00,3670,20230210,-45.50,1819,20230707,9.95,3670,-45.50,20230210,1819,9.95,20230707,3670,-45.50,20230210,1819,9.95,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,110454,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2010,-10,5,-0.50,179147375,88898,15.44,2010,2040,2005,2625,1415,2020,2015.20,1.26,0,-8829,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,925,37.22,1.77,12,0.19,54.00,1136.00,3670,20230210,-45.23,1819,20230707,10.50,3670,-45.23,20230210,1819,10.50,20230707,3670,-45.23,20230210,1819,10.50,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,100451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2010,-10,5,-0.50,147699425,73260,12.73,2010,2040,2005,2625,1415,2020,2016.10,1.26,0,-7936,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,925,37.22,1.77,12,0.16,54.00,1136.00,3670,20230210,-45.23,1819,20230707,10.50,3670,-45.23,20230210,1819,10.50,20230707,3670,-45.23,20230210,1819,10.50,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230908,090457,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2010,-10,5,-0.50,22718615,11300,1.96,2010,2015,2010,2625,1415,2020,2010.50,1.26,0,1835,2140,2080,2040,1980,1940,2060,1960,234,605,500,1450,5,1,46029154,925,37.22,1.77,12,0.02,54.00,1136.00,3670,20230210,-45.23,1819,20230707,10.50,3670,-45.23,20230210,1819,10.50,20230707,3670,-45.23,20230210,1819,10.50,20230707,6.20,N,063440,500,233 억,,580556,N,N,0,N,00,N
20230907,160448,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2020,-80,5,-3.81,1142424520,563184,129.85,2100,2100,2000,2730,1470,2100,2028.52,1.37,0,-52015,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,930,37.41,1.78,12,1.22,54.00,1136.00,3670,20230210,-44.96,1819,20230707,11.05,3670,-44.96,20230210,1819,11.05,20230707,3670,-44.96,20230210,1819,11.05,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,150451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2015,-85,5,-4.05,1079450520,531993,122.66,2100,2100,2000,2730,1470,2100,2029.07,1.37,0,-48729,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,927,37.31,1.77,12,1.16,54.00,1136.00,3670,20230210,-45.10,1819,20230707,10.78,3670,-45.10,20230210,1819,10.78,20230707,3670,-45.10,20230210,1819,10.78,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,140446,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2015,-85,5,-4.05,850917855,418177,96.42,2100,2100,2010,2730,1470,2100,2034.83,1.37,0,-19146,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,927,37.31,1.77,12,0.91,54.00,1136.00,3670,20230210,-45.10,1819,20230707,10.78,3670,-45.10,20230210,1819,10.78,20230707,3670,-45.10,20230210,1819,10.78,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,130447,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2025,-75,5,-3.57,674382650,330699,76.25,2100,2100,2020,2730,1470,2100,2039.26,1.37,0,15344,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,932,37.50,1.78,12,0.72,54.00,1136.00,3670,20230210,-44.82,1819,20230707,11.32,3670,-44.82,20230210,1819,11.32,20230707,3670,-44.82,20230210,1819,11.32,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,120455,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2030,-70,5,-3.33,621739825,304735,70.26,2100,2100,2020,2730,1470,2100,2040.26,1.37,0,24238,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,934,37.59,1.79,12,0.66,54.00,1136.00,3670,20230210,-44.69,1819,20230707,11.60,3670,-44.69,20230210,1819,11.60,20230707,3670,-44.69,20230210,1819,11.60,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,110453,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2035,-65,5,-3.10,511525835,250372,57.73,2100,2100,2020,2730,1470,2100,2043.06,1.37,0,6175,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,937,37.69,1.79,12,0.54,54.00,1136.00,3670,20230210,-44.55,1819,20230707,11.87,3670,-44.55,20230210,1819,11.87,20230707,3670,-44.55,20230210,1819,11.87,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,100449,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2035,-65,5,-3.10,375426655,183365,42.28,2100,2100,2025,2730,1470,2100,2047.43,1.37,0,8965,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,937,37.69,1.79,12,0.40,54.00,1136.00,3670,20230210,-44.55,1819,20230707,11.87,3670,-44.55,20230210,1819,11.87,20230707,3670,-44.55,20230210,1819,11.87,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230907,090454,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2095,-5,5,-0.24,5741485,2757,0.64,2100,2100,2075,2730,1470,2100,2082.51,1.37,0,-1079,2166,2132,2101,2067,2036,2117,2052,234,630,500,1510,5,1,46029154,964,38.80,1.84,12,0.01,54.00,1136.00,3670,20230210,-42.92,1819,20230707,15.17,3670,-42.92,20230210,1819,15.17,20230707,3670,-42.92,20230210,1819,15.17,20230707,6.13,N,063440,500,233 억,,632533,N,N,0,N,00,N
20230906,160447,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2100,-45,5,-2.10,906483910,433188,108.25,2135,2135,2070,2785,1505,2145,2092.59,1.44,0,-31218,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,967,38.89,1.85,12,0.94,54.00,1136.00,3670,20230210,-42.78,1819,20230707,15.45,3670,-42.78,20230210,1819,15.45,20230707,3670,-42.78,20230210,1819,15.45,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,150447,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2090,-55,5,-2.56,846639105,404622,101.12,2135,2135,2070,2785,1505,2145,2092.42,1.44,0,-32932,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,962,38.70,1.84,12,0.88,54.00,1136.00,3670,20230210,-43.05,1819,20230707,14.90,3670,-43.05,20230210,1819,14.90,20230707,3670,-43.05,20230210,1819,14.90,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,140450,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2090,-55,5,-2.56,727701745,347604,86.87,2135,2135,2070,2785,1505,2145,2093.48,1.44,0,-28754,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,962,38.70,1.84,12,0.76,54.00,1136.00,3670,20230210,-43.05,1819,20230707,14.90,3670,-43.05,20230210,1819,14.90,20230707,3670,-43.05,20230210,1819,14.90,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,130446,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2095,-50,5,-2.33,623470395,297794,74.42,2135,2135,2070,2785,1505,2145,2093.63,1.44,0,-27465,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,964,38.80,1.84,12,0.65,54.00,1136.00,3670,20230210,-42.92,1819,20230707,15.17,3670,-42.92,20230210,1819,15.17,20230707,3670,-42.92,20230210,1819,15.17,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,120454,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2090,-55,5,-2.56,557358225,266173,66.52,2135,2135,2070,2785,1505,2145,2093.97,1.44,0,-19266,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,962,38.70,1.84,12,0.58,54.00,1136.00,3670,20230210,-43.05,1819,20230707,14.90,3670,-43.05,20230210,1819,14.90,20230707,3670,-43.05,20230210,1819,14.90,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,110451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2090,-55,5,-2.56,527989745,252105,63.00,2135,2135,2070,2785,1505,2145,2094.32,1.44,0,-19271,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,962,38.70,1.84,12,0.55,54.00,1136.00,3670,20230210,-43.05,1819,20230707,14.90,3670,-43.05,20230210,1819,14.90,20230707,3670,-43.05,20230210,1819,14.90,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,100438,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2100,-45,5,-2.10,291333575,138465,34.60,2135,2135,2090,2785,1505,2145,2104.02,1.44,0,-8009,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,967,38.89,1.85,12,0.30,54.00,1136.00,3670,20230210,-42.78,1819,20230707,15.45,3670,-42.78,20230210,1819,15.45,20230707,3670,-42.78,20230210,1819,15.45,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230906,090442,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2115,-30,5,-1.40,23598220,11144,2.78,2135,2135,2110,2785,1505,2145,2117.57,1.44,0,-4903,2188,2166,2133,2111,2078,2177,2122,234,640,500,1540,5,1,46029154,974,39.17,1.86,12,0.02,54.00,1136.00,3670,20230210,-42.37,1819,20230707,16.27,3670,-42.37,20230210,1819,16.27,20230707,3670,-42.37,20230210,1819,16.27,20230707,6.12,N,063440,500,233 억,,663663,N,N,0,N,00,N
20230905,160443,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2145,40,2,1.90,846625925,398628,53.55,2105,2155,2100,2735,1475,2105,2123.77,1.39,0,24383,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,987,39.72,1.89,12,0.87,54.00,1136.00,3670,20230210,-41.55,1819,20230707,17.92,3670,-41.55,20230210,1819,17.92,20230707,3670,-41.55,20230210,1819,17.92,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,150454,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2135,30,2,1.43,782577245,368641,49.52,2105,2155,2100,2735,1475,2105,2122.87,1.39,0,34630,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,983,39.54,1.88,12,0.80,54.00,1136.00,3670,20230210,-41.83,1819,20230707,17.37,3670,-41.83,20230210,1819,17.37,20230707,3670,-41.83,20230210,1819,17.37,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,140451,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2140,35,2,1.66,745083245,351072,47.16,2105,2155,2100,2735,1475,2105,2122.31,1.39,0,37811,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,985,39.63,1.88,12,0.76,54.00,1136.00,3670,20230210,-41.69,1819,20230707,17.65,3670,-41.69,20230210,1819,17.65,20230707,3670,-41.69,20230210,1819,17.65,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,130432,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2140,35,2,1.66,658711160,310679,41.73,2105,2155,2100,2735,1475,2105,2120.23,1.39,0,33752,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,985,39.63,1.88,12,0.67,54.00,1136.00,3670,20230210,-41.69,1819,20230707,17.65,3670,-41.69,20230210,1819,17.65,20230707,3670,-41.69,20230210,1819,17.65,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,120442,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2130,25,2,1.19,541906160,256191,34.41,2105,2140,2100,2735,1475,2105,2115.24,1.39,0,40883,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,980,39.44,1.88,12,0.56,54.00,1136.00,3670,20230210,-41.96,1819,20230707,17.10,3670,-41.96,20230210,1819,17.10,20230707,3670,-41.96,20230210,1819,17.10,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,110445,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2125,20,2,0.95,467747575,221352,29.73,2105,2135,2100,2735,1475,2105,2113.14,1.39,0,34243,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,978,39.35,1.87,12,0.48,54.00,1136.00,3670,20230210,-42.10,1819,20230707,16.82,3670,-42.10,20230210,1819,16.82,20230707,3670,-42.10,20230210,1819,16.82,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,100439,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2115,10,2,0.48,336744255,159549,21.43,2105,2135,2100,2735,1475,2105,2110.60,1.39,0,7670,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,974,39.17,1.86,12,0.35,54.00,1136.00,3670,20230210,-42.37,1819,20230707,16.27,3670,-42.37,20230210,1819,16.27,20230707,3670,-42.37,20230210,1819,16.27,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230905,090435,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2120,15,2,0.71,44214290,20937,2.81,2105,2125,2100,2735,1475,2105,2111.78,1.39,0,-4396,2191,2147,2116,2072,2041,2142,2067,234,630,500,1510,5,1,46029154,976,39.26,1.87,12,0.05,54.00,1136.00,3670,20230210,-42.23,1819,20230707,16.55,3670,-42.23,20230210,1819,16.55,20230707,3670,-42.23,20230210,1819,16.55,20230707,6.05,N,063440,500,233 억,,639078,N,N,0,N,00,N
20230904,160437,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2105,0,3,0.00,1558619690,736582,69.49,2105,2160,2085,2735,1475,2105,2116.06,1.23,0,74670,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,969,38.98,1.85,12,1.60,54.00,1136.00,3670,20230210,-42.64,1819,20230707,15.72,3670,-42.64,20230210,1819,15.72,20230707,3670,-42.64,20230210,1819,15.72,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,150431,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2110,5,2,0.24,1442190305,681380,64.28,2105,2160,2085,2735,1475,2105,2116.57,1.23,0,67380,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,971,39.07,1.86,12,1.48,54.00,1136.00,3670,20230210,-42.51,1819,20230707,16.00,3670,-42.51,20230210,1819,16.00,20230707,3670,-42.51,20230210,1819,16.00,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,140426,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2110,5,2,0.24,1368256675,646416,60.98,2105,2160,2085,2735,1475,2105,2116.68,1.23,0,65488,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,971,39.07,1.86,12,1.40,54.00,1136.00,3670,20230210,-42.51,1819,20230707,16.00,3670,-42.51,20230210,1819,16.00,20230707,3670,-42.51,20230210,1819,16.00,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,130435,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2115,10,2,0.48,1211219465,572116,53.97,2105,2160,2085,2735,1475,2105,2117.09,1.23,0,58233,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,974,39.17,1.86,12,1.24,54.00,1136.00,3670,20230210,-42.37,1819,20230707,16.27,3670,-42.37,20230210,1819,16.27,20230707,3670,-42.37,20230210,1819,16.27,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,120428,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2125,20,2,0.95,1117122250,527825,49.80,2105,2160,2085,2735,1475,2105,2116.46,1.23,0,61767,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,978,39.35,1.87,12,1.15,54.00,1136.00,3670,20230210,-42.10,1819,20230707,16.82,3670,-42.10,20230210,1819,16.82,20230707,3670,-42.10,20230210,1819,16.82,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,110421,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2125,20,2,0.95,937909960,443903,41.88,2105,2160,2085,2735,1475,2105,2112.87,1.23,0,57613,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,978,39.35,1.87,12,0.96,54.00,1136.00,3670,20230210,-42.10,1819,20230707,16.82,3670,-42.10,20230210,1819,16.82,20230707,3670,-42.10,20230210,1819,16.82,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,100422,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2120,15,2,0.71,661399165,313201,29.55,2105,2160,2085,2735,1475,2105,2111.74,1.23,0,-11603,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,976,39.26,1.87,12,0.68,54.00,1136.00,3670,20230210,-42.23,1819,20230707,16.55,3670,-42.23,20230210,1819,16.55,20230707,3670,-42.23,20230210,1819,16.55,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230904,090431,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2115,10,2,0.48,91306960,43407,4.10,2105,2120,2085,2735,1475,2105,2103.51,1.23,0,-12257,2211,2157,2106,2052,2001,2185,2080,234,630,500,1510,5,1,46029154,974,39.17,1.86,12,0.09,54.00,1136.00,3670,20230210,-42.37,1819,20230707,16.27,3670,-42.37,20230210,1819,16.27,20230707,3670,-42.37,20230210,1819,16.27,20230707,5.45,N,063440,500,233 억,,564318,N,N,0,N,00,N
20230901,160424,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2105,35,2,1.69,2225572635,1048119,22.35,2055,2160,2055,2690,1450,2070,2123.44,0.62,0,278617,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,969,38.98,1.85,12,2.28,54.00,1136.00,3670,20230210,-42.64,1819,20230707,15.72,3670,-42.64,20230210,1819,15.72,20230707,3670,-42.64,20230210,1819,15.72,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,150433,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2125,55,2,2.66,2073371925,975993,20.81,2055,2160,2055,2690,1450,2070,2124.39,0.62,0,262909,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,978,39.35,1.87,12,2.12,54.00,1136.00,3670,20230210,-42.10,1819,20230707,16.82,3670,-42.10,20230210,1819,16.82,20230707,3670,-42.10,20230210,1819,16.82,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,140431,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2130,60,2,2.90,1933044320,909925,19.40,2055,2160,2055,2690,1450,2070,2124.42,0.62,0,263437,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,980,39.44,1.88,12,1.98,54.00,1136.00,3670,20230210,-41.96,1819,20230707,17.10,3670,-41.96,20230210,1819,17.10,20230707,3670,-41.96,20230210,1819,17.10,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,130421,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2110,40,2,1.93,1769188410,832780,17.76,2055,2160,2055,2690,1450,2070,2124.46,0.62,0,242337,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,971,39.07,1.86,12,1.81,54.00,1136.00,3670,20230210,-42.51,1819,20230707,16.00,3670,-42.51,20230210,1819,16.00,20230707,3670,-42.51,20230210,1819,16.00,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,120423,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2125,55,2,2.66,1538064145,723623,15.43,2055,2160,2055,2690,1450,2070,2125.53,0.62,0,211076,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,978,39.35,1.87,12,1.57,54.00,1136.00,3670,20230210,-42.10,1819,20230707,16.82,3670,-42.10,20230210,1819,16.82,20230707,3670,-42.10,20230210,1819,16.82,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,110424,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2135,65,2,3.14,1423420310,669755,14.28,2055,2160,2055,2690,1450,2070,2125.31,0.62,0,222168,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,983,39.54,1.88,12,1.46,54.00,1136.00,3670,20230210,-41.83,1819,20230707,17.37,3670,-41.83,20230210,1819,17.37,20230707,3670,-41.83,20230210,1819,17.37,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,100421,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2130,60,2,2.90,1102646820,519920,11.08,2055,2160,2055,2690,1450,2070,2120.83,0.62,0,182079,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,980,39.44,1.88,12,1.13,54.00,1136.00,3670,20230210,-41.96,1819,20230707,17.10,3670,-41.96,20230210,1819,17.10,20230707,3670,-41.96,20230210,1819,17.10,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N
20230901,090418,00,60.00,KOSDAQ,,출판.매체,N,N,N,N,60,N,2100,30,2,1.45,196851205,94488,2.01,2055,2130,2055,2690,1450,2070,2083.39,0.62,0,39815,2316,2192,2131,2007,1946,2162,1977,234,620,500,1490,5,1,46029154,967,38.89,1.85,12,0.21,54.00,1136.00,3670,20230210,-42.78,1819,20230707,15.45,3670,-42.78,20230210,1819,15.45,20230707,3670,-42.78,20230210,1819,15.45,20230707,5.43,N,063440,500,233 억,,285879,N,N,0,N,00,N