KissMeData/063440/price/prices-20240901.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
20240930,160609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1368,-30,5,-2.15,60238995,43195,52.76,1385,1405,1368,1817,979,1398,1394.63,0.31,0,-11424,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,630,13.28,1.10,12,0.09,103.00,1239.00,2175,20240110,-37.10,1194,20240805,14.57,2175,-37.10,20240110,1194,14.57,20240805,2175,-37.10,20240110,1194,14.57,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,150617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1385,-13,5,-0.93,56819618,40704,49.72,1385,1405,1385,1817,979,1398,1395.92,0.31,0,-9781,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,638,13.45,1.12,12,0.09,103.00,1239.00,2175,20240110,-36.32,1194,20240805,16.00,2175,-36.32,20240110,1194,16.00,20240805,2175,-36.32,20240110,1194,16.00,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,140616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1392,-6,5,-0.43,47619950,34073,41.62,1385,1405,1385,1817,979,1398,1397.59,0.31,0,-9552,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,641,13.51,1.12,12,0.07,103.00,1239.00,2175,20240110,-36.00,1194,20240805,16.58,2175,-36.00,20240110,1194,16.58,20240805,2175,-36.00,20240110,1194,16.58,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,130615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1402,4,2,0.29,44965228,32170,39.29,1385,1405,1385,1817,979,1398,1397.74,0.31,0,-7851,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,645,13.61,1.13,12,0.07,103.00,1239.00,2175,20240110,-35.54,1194,20240805,17.42,2175,-35.54,20240110,1194,17.42,20240805,2175,-35.54,20240110,1194,17.42,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,120611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1400,2,2,0.14,41828361,29926,36.55,1385,1405,1385,1817,979,1398,1397.73,0.31,0,-6545,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,644,13.59,1.13,12,0.07,103.00,1239.00,2175,20240110,-35.63,1194,20240805,17.25,2175,-35.63,20240110,1194,17.25,20240805,2175,-35.63,20240110,1194,17.25,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,110610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,1,2,0.07,26483226,18959,23.16,1385,1401,1385,1817,979,1398,1396.87,0.31,0,-1822,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,644,13.58,1.13,12,0.04,103.00,1239.00,2175,20240110,-35.68,1194,20240805,17.17,2175,-35.68,20240110,1194,17.17,20240805,2175,-35.68,20240110,1194,17.17,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,100608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1400,2,2,0.14,8077726,5803,7.09,1385,1400,1385,1817,979,1398,1391.99,0.31,0,107,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,644,13.59,1.13,12,0.01,103.00,1239.00,2175,20240110,-35.63,1194,20240805,17.25,2175,-35.63,20240110,1194,17.25,20240805,2175,-35.63,20240110,1194,17.25,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240930,090546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1398,0,3,0.00,1989908,1431,1.75,1385,1398,1385,1817,979,1398,1390.57,0.31,0,803,1424,1411,1386,1373,1348,1417,1379,234,419,500,1030,1,1,46029154,643,13.57,1.13,12,0.00,103.00,1239.00,2175,20240110,-35.72,1194,20240805,17.09,2175,-35.72,20240110,1194,17.09,20240805,2175,-35.72,20240110,1194,17.09,20240805,4.15,N,063440,500,233 억,,141852,N,N,0,N,00,N
20240927,160611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1398,26,2,1.90,112455181,81298,67.33,1374,1399,1361,1783,961,1372,1383.22,0.28,0,20976,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,643,13.57,1.13,12,0.18,103.00,1239.00,2175,20240110,-35.72,1194,20240805,17.09,2175,-35.72,20240110,1194,17.09,20240805,2175,-35.72,20240110,1194,17.09,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,150615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1396,24,2,1.75,107489536,77746,64.38,1374,1399,1361,1783,961,1372,1382.57,0.28,0,21018,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,643,13.55,1.13,12,0.17,103.00,1239.00,2175,20240110,-35.82,1194,20240805,16.92,2175,-35.82,20240110,1194,16.92,20240805,2175,-35.82,20240110,1194,16.92,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,140622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1396,24,2,1.75,96751348,70041,58.00,1374,1397,1361,1783,961,1372,1381.35,0.28,0,19005,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,643,13.55,1.13,12,0.15,103.00,1239.00,2175,20240110,-35.82,1194,20240805,16.92,2175,-35.82,20240110,1194,16.92,20240805,2175,-35.82,20240110,1194,16.92,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,130614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1388,16,2,1.17,88682504,64254,53.21,1374,1390,1361,1783,961,1372,1380.19,0.28,0,19293,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,639,13.48,1.12,12,0.14,103.00,1239.00,2175,20240110,-36.18,1194,20240805,16.25,2175,-36.18,20240110,1194,16.25,20240805,2175,-36.18,20240110,1194,16.25,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,120611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,11,2,0.80,76076422,55153,45.67,1374,1390,1361,1783,961,1372,1379.37,0.28,0,17689,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,637,13.43,1.12,12,0.12,103.00,1239.00,2175,20240110,-36.41,1194,20240805,15.83,2175,-36.41,20240110,1194,15.83,20240805,2175,-36.41,20240110,1194,15.83,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,110614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,11,2,0.80,64417800,46736,38.70,1374,1390,1361,1783,961,1372,1378.33,0.28,0,13192,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,637,13.43,1.12,12,0.10,103.00,1239.00,2175,20240110,-36.41,1194,20240805,15.83,2175,-36.41,20240110,1194,15.83,20240805,2175,-36.41,20240110,1194,15.83,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,100614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1382,10,2,0.73,38330054,27878,23.09,1374,1389,1361,1783,961,1372,1374.92,0.28,0,5877,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,636,13.42,1.12,12,0.06,103.00,1239.00,2175,20240110,-36.46,1194,20240805,15.75,2175,-36.46,20240110,1194,15.75,20240805,2175,-36.46,20240110,1194,15.75,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240927,090614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1374,2,2,0.15,6502397,4746,3.93,1374,1374,1365,1783,961,1372,1370.08,0.28,0,-2387,1442,1407,1385,1350,1328,1396,1339,234,411,500,1010,1,1,46029154,632,13.34,1.11,12,0.01,103.00,1239.00,2175,20240110,-36.83,1194,20240805,15.08,2175,-36.83,20240110,1194,15.08,20240805,2175,-36.83,20240110,1194,15.08,20240805,4.15,N,063440,500,233 억,,130854,N,N,0,N,00,N
20240926,160603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1372,8,2,0.59,166733657,120754,103.11,1383,1420,1363,1773,955,1364,1380.78,0.27,0,14052,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,632,13.32,1.11,12,0.26,103.00,1239.00,2175,20240110,-36.92,1194,20240805,14.91,2175,-36.92,20240110,1194,14.91,20240805,2175,-36.92,20240110,1194,14.91,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,150602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,5,2,0.37,155625792,112628,96.17,1383,1420,1363,1773,955,1364,1381.77,0.27,0,14356,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,630,13.29,1.10,12,0.24,103.00,1239.00,2175,20240110,-37.06,1194,20240805,14.66,2175,-37.06,20240110,1194,14.66,20240805,2175,-37.06,20240110,1194,14.66,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,16,2,1.17,118333546,85370,72.90,1383,1420,1363,1773,955,1364,1386.13,0.27,0,4212,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,635,13.40,1.11,12,0.19,103.00,1239.00,2175,20240110,-36.55,1194,20240805,15.58,2175,-36.55,20240110,1194,15.58,20240805,2175,-36.55,20240110,1194,15.58,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,130610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1379,15,2,1.10,104542881,75346,64.34,1383,1420,1363,1773,955,1364,1387.50,0.27,0,1098,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,635,13.39,1.11,12,0.16,103.00,1239.00,2175,20240110,-36.60,1194,20240805,15.49,2175,-36.60,20240110,1194,15.49,20240805,2175,-36.60,20240110,1194,15.49,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,120611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1378,14,2,1.03,36826203,26782,22.87,1383,1384,1363,1773,955,1364,1375.04,0.27,0,-2921,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,634,13.38,1.11,12,0.06,103.00,1239.00,2175,20240110,-36.64,1194,20240805,15.41,2175,-36.64,20240110,1194,15.41,20240805,2175,-36.64,20240110,1194,15.41,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,110610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1377,13,2,0.95,26836579,19528,16.67,1383,1384,1363,1773,955,1364,1374.26,0.27,0,-3118,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,634,13.37,1.11,12,0.04,103.00,1239.00,2175,20240110,-36.69,1194,20240805,15.33,2175,-36.69,20240110,1194,15.33,20240805,2175,-36.69,20240110,1194,15.33,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,100611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1368,4,2,0.29,20737267,15078,12.87,1383,1384,1363,1773,955,1364,1375.33,0.27,0,-2765,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,630,13.28,1.10,12,0.03,103.00,1239.00,2175,20240110,-37.10,1194,20240805,14.57,2175,-37.10,20240110,1194,14.57,20240805,2175,-37.10,20240110,1194,14.57,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240926,090608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1368,4,2,0.29,12112169,8770,7.49,1383,1384,1368,1773,955,1364,1381.09,0.27,0,-3901,1408,1385,1355,1332,1302,1397,1344,234,409,500,1000,1,1,46029154,630,13.28,1.10,12,0.02,103.00,1239.00,2175,20240110,-37.10,1194,20240805,14.57,2175,-37.10,20240110,1194,14.57,20240805,2175,-37.10,20240110,1194,14.57,20240805,4.19,N,063440,500,233 억,,126505,N,N,0,N,00,N
20240925,160603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,2,2,0.15,158999988,117111,15.37,1350,1378,1325,1770,954,1362,1357.69,0.23,0,19950,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,628,13.24,1.10,12,0.25,103.00,1239.00,2175,20240110,-37.29,1194,20240805,14.24,2175,-37.29,20240110,1194,14.24,20240805,2175,-37.29,20240110,1194,14.24,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,150608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1353,-9,5,-0.66,151597137,111655,14.66,1350,1378,1325,1770,954,1362,1357.73,0.23,0,19262,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,623,13.14,1.09,12,0.24,103.00,1239.00,2175,20240110,-37.79,1194,20240805,13.32,2175,-37.79,20240110,1194,13.32,20240805,2175,-37.79,20240110,1194,13.32,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,0,3,0.00,130493063,96134,12.62,1350,1378,1325,1770,954,1362,1357.41,0.23,0,16763,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,627,13.22,1.10,12,0.21,103.00,1239.00,2175,20240110,-37.38,1194,20240805,14.07,2175,-37.38,20240110,1194,14.07,20240805,2175,-37.38,20240110,1194,14.07,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,130608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,2,2,0.15,109195762,80507,10.57,1350,1378,1325,1770,954,1362,1356.35,0.23,0,12025,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,628,13.24,1.10,12,0.17,103.00,1239.00,2175,20240110,-37.29,1194,20240805,14.24,2175,-37.29,20240110,1194,14.24,20240805,2175,-37.29,20240110,1194,14.24,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,120607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,0,3,0.00,97392076,71855,9.43,1350,1378,1325,1770,954,1362,1355.40,0.23,0,10003,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,627,13.22,1.10,12,0.16,103.00,1239.00,2175,20240110,-37.38,1194,20240805,14.07,2175,-37.38,20240110,1194,14.07,20240805,2175,-37.38,20240110,1194,14.07,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,110605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,8,2,0.59,84276044,62246,8.17,1350,1378,1325,1770,954,1362,1353.92,0.23,0,10137,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,631,13.30,1.11,12,0.14,103.00,1239.00,2175,20240110,-37.01,1194,20240805,14.74,2175,-37.01,20240110,1194,14.74,20240805,2175,-37.01,20240110,1194,14.74,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,100607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1355,-7,5,-0.51,51446645,38260,5.02,1350,1358,1325,1770,954,1362,1344.66,0.23,0,12994,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,624,13.16,1.09,12,0.08,103.00,1239.00,2175,20240110,-37.70,1194,20240805,13.48,2175,-37.70,20240110,1194,13.48,20240805,2175,-37.70,20240110,1194,13.48,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240925,090607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1338,-24,5,-1.76,22753909,17014,2.23,1350,1358,1325,1770,954,1362,1337.36,0.23,0,1942,1496,1428,1366,1298,1236,1463,1333,234,408,500,1000,1,1,46029154,616,12.99,1.08,12,0.04,103.00,1239.00,2175,20240110,-38.48,1194,20240805,12.06,2175,-38.48,20240110,1194,12.06,20240805,2175,-38.48,20240110,1194,12.06,20240805,4.20,N,063440,500,233 억,,105976,N,N,0,N,00,N
20240924,160603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,58,2,4.45,1042764281,761781,1118.16,1304,1434,1304,1695,913,1304,1368.86,0.30,0,-20057,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,627,13.22,1.10,12,1.65,103.00,1239.00,2175,20240110,-37.38,1194,20240805,14.07,2175,-37.38,20240110,1194,14.07,20240805,2175,-37.38,20240110,1194,14.07,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,150604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,45,2,3.45,1010911724,738338,1083.75,1304,1434,1304,1695,913,1304,1369.17,0.30,0,-25988,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,621,13.10,1.09,12,1.60,103.00,1239.00,2175,20240110,-37.98,1194,20240805,12.98,2175,-37.98,20240110,1194,12.98,20240805,2175,-37.98,20240110,1194,12.98,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,140603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,58,2,4.45,968064541,706673,1037.27,1304,1434,1304,1695,913,1304,1369.89,0.30,0,-27775,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,627,13.22,1.10,12,1.54,103.00,1239.00,2175,20240110,-37.38,1194,20240805,14.07,2175,-37.38,20240110,1194,14.07,20240805,2175,-37.38,20240110,1194,14.07,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,130603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1350,46,2,3.53,890473686,648956,952.55,1304,1434,1304,1695,913,1304,1372.16,0.30,0,-42309,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,621,13.11,1.09,12,1.41,103.00,1239.00,2175,20240110,-37.93,1194,20240805,13.07,2175,-37.93,20240110,1194,13.07,20240805,2175,-37.93,20240110,1194,13.07,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,120604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,58,2,4.45,236175614,177172,260.06,1304,1373,1304,1695,913,1304,1333.03,0.30,0,13656,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,627,13.22,1.10,12,0.38,103.00,1239.00,2175,20240110,-37.38,1194,20240805,14.07,2175,-37.38,20240110,1194,14.07,20240805,2175,-37.38,20240110,1194,14.07,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,110603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1334,30,2,2.30,155487615,117784,172.89,1304,1340,1304,1695,913,1304,1320.11,0.30,0,10238,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,614,12.95,1.08,12,0.26,103.00,1239.00,2175,20240110,-38.67,1194,20240805,11.73,2175,-38.67,20240110,1194,11.73,20240805,2175,-38.67,20240110,1194,11.73,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,100602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1336,32,2,2.45,124388050,94480,138.68,1304,1340,1304,1695,913,1304,1316.55,0.30,0,8339,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,615,12.97,1.08,12,0.21,103.00,1239.00,2175,20240110,-38.57,1194,20240805,11.89,2175,-38.57,20240110,1194,11.89,20240805,2175,-38.57,20240110,1194,11.89,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240924,090603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1310,6,2,0.46,32534247,24868,36.50,1304,1313,1304,1695,913,1304,1308.28,0.30,0,4107,1313,1308,1300,1295,1287,1311,1298,234,391,500,960,1,1,46029154,603,12.72,1.06,12,0.05,103.00,1239.00,2175,20240110,-39.77,1194,20240805,9.72,2175,-39.77,20240110,1194,9.72,20240805,2175,-39.77,20240110,1194,9.72,20240805,4.16,N,063440,500,233 억,,136942,N,N,0,N,00,N
20240923,160601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1304,4,2,0.31,87960669,67506,61.11,1300,1305,1292,1690,910,1300,1303.00,0.29,0,12408,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,600,12.66,1.05,12,0.15,103.00,1239.00,2175,20240110,-40.05,1194,20240805,9.21,2175,-40.05,20240110,1194,9.21,20240805,2175,-40.05,20240110,1194,9.21,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,150603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,0,3,0.00,85325761,65485,59.28,1300,1305,1292,1690,910,1300,1302.98,0.29,0,12408,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,598,12.62,1.05,12,0.14,103.00,1239.00,2175,20240110,-40.23,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,140606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1304,4,2,0.31,79727513,61181,55.39,1300,1305,1292,1690,910,1300,1303.14,0.29,0,12049,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,600,12.66,1.05,12,0.13,103.00,1239.00,2175,20240110,-40.05,1194,20240805,9.21,2175,-40.05,20240110,1194,9.21,20240805,2175,-40.05,20240110,1194,9.21,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,130603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,5,2,0.38,73123833,56115,50.80,1300,1305,1292,1690,910,1300,1303.11,0.29,0,8069,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,601,12.67,1.05,12,0.12,103.00,1239.00,2175,20240110,-40.00,1194,20240805,9.30,2175,-40.00,20240110,1194,9.30,20240805,2175,-40.00,20240110,1194,9.30,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,120601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,3,2,0.23,20142233,15481,14.02,1300,1303,1292,1690,910,1300,1301.09,0.29,0,5117,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,600,12.65,1.05,12,0.03,103.00,1239.00,2175,20240110,-40.09,1194,20240805,9.13,2175,-40.09,20240110,1194,9.13,20240805,2175,-40.09,20240110,1194,9.13,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,110602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1302,2,2,0.15,14763986,11349,10.27,1300,1303,1292,1690,910,1300,1300.91,0.29,0,2167,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,599,12.64,1.05,12,0.02,103.00,1239.00,2175,20240110,-40.14,1194,20240805,9.05,2175,-40.14,20240110,1194,9.05,20240805,2175,-40.14,20240110,1194,9.05,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,100601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1301,1,2,0.08,9620316,7399,6.70,1300,1303,1292,1690,910,1300,1300.22,0.29,0,-189,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,599,12.63,1.05,12,0.02,103.00,1239.00,2175,20240110,-40.18,1194,20240805,8.96,2175,-40.18,20240110,1194,8.96,20240805,2175,-40.18,20240110,1194,8.96,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240923,090601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1298,-2,5,-0.15,1913587,1472,1.33,1300,1303,1298,1690,910,1300,1299.99,0.29,0,-1116,1326,1312,1306,1292,1286,1310,1290,234,390,500,960,1,1,46029154,597,12.60,1.05,12,0.00,103.00,1239.00,2175,20240110,-40.32,1194,20240805,8.71,2175,-40.32,20240110,1194,8.71,20240805,2175,-40.32,20240110,1194,8.71,20240805,4.16,N,063440,500,233 억,,134799,N,N,0,N,00,N
20240913,160533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,21,2,1.62,97770788,74700,128.85,1286,1319,1286,1680,906,1293,1308.85,0.28,0,-145,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,605,12.76,1.06,12,0.16,103.00,1239.00,2175,20240110,-39.59,1194,20240805,10.05,2175,-39.59,20240110,1194,10.05,20240805,2175,-39.59,20240110,1194,10.05,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,150538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1304,11,2,0.85,93584451,71486,123.30,1286,1319,1286,1680,906,1293,1309.13,0.28,0,-97,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,600,12.66,1.05,12,0.16,103.00,1239.00,2175,20240110,-40.05,1194,20240805,9.21,2175,-40.05,20240110,1194,9.21,20240805,2175,-40.05,20240110,1194,9.21,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1318,25,2,1.93,88979082,67969,117.24,1286,1319,1286,1680,906,1293,1309.11,0.28,0,-1968,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,607,12.80,1.06,12,0.15,103.00,1239.00,2175,20240110,-39.40,1194,20240805,10.39,2175,-39.40,20240110,1194,10.39,20240805,2175,-39.40,20240110,1194,10.39,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,130537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,23,2,1.78,83739417,63989,110.37,1286,1316,1286,1680,906,1293,1308.65,0.28,0,-3287,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,606,12.78,1.06,12,0.14,103.00,1239.00,2175,20240110,-39.49,1194,20240805,10.22,2175,-39.49,20240110,1194,10.22,20240805,2175,-39.49,20240110,1194,10.22,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,120538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,19,2,1.47,76707500,58636,101.14,1286,1312,1286,1680,906,1293,1308.20,0.28,0,-3936,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,604,12.74,1.06,12,0.13,103.00,1239.00,2175,20240110,-39.68,1194,20240805,9.88,2175,-39.68,20240110,1194,9.88,20240805,2175,-39.68,20240110,1194,9.88,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,110540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,18,2,1.39,57046434,43639,75.27,1286,1311,1286,1680,906,1293,1307.24,0.28,0,-3922,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,603,12.73,1.06,12,0.09,103.00,1239.00,2175,20240110,-39.72,1194,20240805,9.80,2175,-39.72,20240110,1194,9.80,20240805,2175,-39.72,20240110,1194,9.80,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,12,2,0.93,4270860,3283,5.66,1286,1308,1286,1680,906,1293,1300.90,0.28,0,-2461,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,601,12.67,1.05,12,0.01,103.00,1239.00,2175,20240110,-40.00,1194,20240805,9.30,2175,-40.00,20240110,1194,9.30,20240805,2175,-40.00,20240110,1194,9.30,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240913,090541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,7,2,0.54,3385358,2605,4.49,1286,1300,1286,1680,906,1293,1299.56,0.28,0,-2458,1321,1307,1300,1286,1279,1303,1282,234,387,500,950,1,1,46029154,598,12.62,1.05,12,0.01,103.00,1239.00,2175,20240110,-40.23,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.14,N,063440,500,233 억,,128402,N,N,0,N,00,N
20240912,160532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1293,-7,5,-0.54,71168938,54700,97.09,1300,1314,1293,1690,910,1300,1301.47,0.28,0,1366,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,595,12.55,1.04,12,0.12,103.00,1239.00,2175,20240110,-40.55,1194,20240805,8.29,2175,-40.55,20240110,1194,8.29,20240805,2175,-40.55,20240110,1194,8.29,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,150536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,3,2,0.23,52672380,40420,71.75,1300,1314,1299,1690,910,1300,1303.13,0.28,0,1308,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,600,12.65,1.05,12,0.09,103.00,1239.00,2175,20240110,-40.09,1194,20240805,9.13,2175,-40.09,20240110,1194,9.13,20240805,2175,-40.09,20240110,1194,9.13,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,140538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,5,2,0.38,40957778,31421,55.77,1300,1314,1299,1690,910,1300,1303.52,0.28,0,1059,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,601,12.67,1.05,12,0.07,103.00,1239.00,2175,20240110,-40.00,1194,20240805,9.30,2175,-40.00,20240110,1194,9.30,20240805,2175,-40.00,20240110,1194,9.30,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,130536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1301,1,2,0.08,37915115,29089,51.63,1300,1314,1299,1690,910,1300,1303.42,0.28,0,1914,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,599,12.63,1.05,12,0.06,103.00,1239.00,2175,20240110,-40.18,1194,20240805,8.96,2175,-40.18,20240110,1194,8.96,20240805,2175,-40.18,20240110,1194,8.96,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,120535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1307,7,2,0.54,32439948,24883,44.17,1300,1314,1299,1690,910,1300,1303.70,0.28,0,2166,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,602,12.69,1.05,12,0.05,103.00,1239.00,2175,20240110,-39.91,1194,20240805,9.46,2175,-39.91,20240110,1194,9.46,20240805,2175,-39.91,20240110,1194,9.46,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,110533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,3,2,0.23,28091901,21542,38.24,1300,1314,1299,1690,910,1300,1304.05,0.28,0,2166,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,600,12.65,1.05,12,0.05,103.00,1239.00,2175,20240110,-40.09,1194,20240805,9.13,2175,-40.09,20240110,1194,9.13,20240805,2175,-40.09,20240110,1194,9.13,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,100535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,11,2,0.85,16651304,12753,22.64,1300,1314,1299,1690,910,1300,1305.68,0.28,0,3745,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,603,12.73,1.06,12,0.03,103.00,1239.00,2175,20240110,-39.72,1194,20240805,9.80,2175,-39.72,20240110,1194,9.80,20240805,2175,-39.72,20240110,1194,9.80,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240912,090534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1304,4,2,0.31,257345,198,0.35,1300,1304,1299,1690,910,1300,1299.72,0.28,0,-15,1323,1311,1298,1286,1273,1317,1292,234,390,500,960,1,1,46029154,600,12.66,1.05,12,0.00,103.00,1239.00,2175,20240110,-40.05,1194,20240805,9.21,2175,-40.05,20240110,1194,9.21,20240805,2175,-40.05,20240110,1194,9.21,20240805,4.12,N,063440,500,233 억,,127036,N,N,0,N,00,N
20240911,160524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,0,3,0.00,73022012,56327,78.12,1289,1310,1285,1690,910,1300,1296.39,0.30,0,-10434,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,598,12.62,1.05,12,0.12,103.00,1239.00,2175,20240110,-40.23,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,150527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1294,-6,5,-0.46,61951650,47818,66.32,1289,1310,1285,1690,910,1300,1295.57,0.30,0,-9962,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,596,12.56,1.04,12,0.10,103.00,1239.00,2175,20240110,-40.51,1194,20240805,8.38,2175,-40.51,20240110,1194,8.38,20240805,2175,-40.51,20240110,1194,8.38,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,140527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1299,-1,5,-0.08,45567596,35118,48.70,1289,1310,1289,1690,910,1300,1297.56,0.30,0,-6811,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,598,12.61,1.05,12,0.08,103.00,1239.00,2175,20240110,-40.28,1194,20240805,8.79,2175,-40.28,20240110,1194,8.79,20240805,2175,-40.28,20240110,1194,8.79,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,130526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,0,3,0.00,28108190,21665,30.05,1289,1310,1289,1690,910,1300,1297.40,0.30,0,-4323,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,598,12.62,1.05,12,0.05,103.00,1239.00,2175,20240110,-40.23,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,120530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1301,1,2,0.08,15580233,12007,16.65,1289,1310,1289,1690,910,1300,1297.60,0.30,0,-4143,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,599,12.63,1.05,12,0.03,103.00,1239.00,2175,20240110,-40.18,1194,20240805,8.96,2175,-40.18,20240110,1194,8.96,20240805,2175,-40.18,20240110,1194,8.96,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,110523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1301,1,2,0.08,8697827,6692,9.28,1289,1310,1289,1690,910,1300,1299.74,0.30,0,-2628,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,599,12.63,1.05,12,0.01,103.00,1239.00,2175,20240110,-40.18,1194,20240805,8.96,2175,-40.18,20240110,1194,8.96,20240805,2175,-40.18,20240110,1194,8.96,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,100523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,3,2,0.23,5433704,4176,5.79,1289,1310,1289,1690,910,1300,1301.17,0.30,0,-1456,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,600,12.65,1.05,12,0.01,103.00,1239.00,2175,20240110,-40.09,1194,20240805,9.13,2175,-40.09,20240110,1194,9.13,20240805,2175,-40.09,20240110,1194,9.13,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240911,090530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1292,-8,5,-0.62,1204615,934,1.30,1289,1300,1289,1690,910,1300,1289.74,0.30,0,-72,1337,1318,1298,1279,1259,1328,1289,234,390,500,960,1,1,46029154,595,12.54,1.04,12,0.00,103.00,1239.00,2175,20240110,-40.60,1194,20240805,8.21,2175,-40.60,20240110,1194,8.21,20240805,2175,-40.60,20240110,1194,8.21,20240805,4.15,N,063440,500,233 억,,137472,N,N,0,N,00,N
20240910,160524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,22,2,1.72,91667525,70605,66.76,1278,1317,1278,1661,895,1278,1298.31,0.30,0,-180,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,598,12.62,1.05,12,0.15,103.00,1239.00,2175,20240110,-40.23,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,150528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,27,2,2.11,76625693,59030,55.82,1278,1317,1278,1661,895,1278,1298.08,0.30,0,1447,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,601,12.67,1.05,12,0.13,103.00,1239.00,2175,20240110,-40.00,1194,20240805,9.30,2175,-40.00,20240110,1194,9.30,20240805,2175,-40.00,20240110,1194,9.30,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,140526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1306,28,2,2.19,75384011,58076,54.91,1278,1317,1278,1661,895,1278,1298.02,0.30,0,1487,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,601,12.68,1.05,12,0.13,103.00,1239.00,2175,20240110,-39.95,1194,20240805,9.38,2175,-39.95,20240110,1194,9.38,20240805,2175,-39.95,20240110,1194,9.38,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,130525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,22,2,1.72,56839463,43826,41.44,1278,1317,1278,1661,895,1278,1296.93,0.30,0,1653,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,598,12.62,1.05,12,0.10,103.00,1239.00,2175,20240110,-40.23,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,120524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1302,24,2,1.88,53682146,41401,39.15,1278,1317,1278,1661,895,1278,1296.64,0.30,0,3727,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,599,12.64,1.05,12,0.09,103.00,1239.00,2175,20240110,-40.14,1194,20240805,9.05,2175,-40.14,20240110,1194,9.05,20240805,2175,-40.14,20240110,1194,9.05,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,110524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,27,2,2.11,47108519,36341,34.36,1278,1317,1278,1661,895,1278,1296.29,0.30,0,4715,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,601,12.67,1.05,12,0.08,103.00,1239.00,2175,20240110,-40.00,1194,20240805,9.30,2175,-40.00,20240110,1194,9.30,20240805,2175,-40.00,20240110,1194,9.30,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,100526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,30,2,2.35,45681751,35246,33.33,1278,1317,1278,1661,895,1278,1296.08,0.30,0,5435,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,602,12.70,1.06,12,0.08,103.00,1239.00,2175,20240110,-39.86,1194,20240805,9.55,2175,-39.86,20240110,1194,9.55,20240805,2175,-39.86,20240110,1194,9.55,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240910,090524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1287,9,2,0.70,12254354,9531,9.01,1278,1295,1278,1661,895,1278,1285.74,0.30,0,1729,1314,1295,1280,1261,1246,1305,1271,234,383,500,940,1,1,46029154,592,12.50,1.04,12,0.02,103.00,1239.00,2175,20240110,-40.83,1194,20240805,7.79,2175,-40.83,20240110,1194,7.79,20240805,2175,-40.83,20240110,1194,7.79,20240805,4.19,N,063440,500,233 억,,137602,N,N,0,N,00,N
20240909,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1278,-22,5,-1.69,134777690,105253,105.22,1275,1299,1265,1690,910,1300,1280.63,0.29,0,5528,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,588,12.41,1.03,12,0.23,103.00,1239.00,2175,20240110,-41.24,1194,20240805,7.04,2175,-41.24,20240110,1194,7.04,20240805,2175,-41.24,20240110,1194,7.04,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,150518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1296,-4,5,-0.31,111135048,86885,86.86,1275,1299,1265,1690,910,1300,1279.11,0.29,0,5459,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,597,12.58,1.05,12,0.19,103.00,1239.00,2175,20240110,-40.41,1194,20240805,8.54,2175,-40.41,20240110,1194,8.54,20240805,2175,-40.41,20240110,1194,8.54,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,140522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1298,-2,5,-0.15,92610501,72554,72.53,1275,1299,1265,1690,910,1300,1276.44,0.29,0,5115,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,597,12.60,1.05,12,0.16,103.00,1239.00,2175,20240110,-40.32,1194,20240805,8.71,2175,-40.32,20240110,1194,8.71,20240805,2175,-40.32,20240110,1194,8.71,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,130519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1282,-18,5,-1.38,82935683,65025,65.00,1275,1287,1265,1690,910,1300,1275.44,0.29,0,1366,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,590,12.45,1.03,12,0.14,103.00,1239.00,2175,20240110,-41.06,1194,20240805,7.37,2175,-41.06,20240110,1194,7.37,20240805,2175,-41.06,20240110,1194,7.37,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,120516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1283,-17,5,-1.31,81365338,63799,63.78,1275,1287,1265,1690,910,1300,1275.34,0.29,0,1058,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,591,12.46,1.04,12,0.14,103.00,1239.00,2175,20240110,-41.01,1194,20240805,7.45,2175,-41.01,20240110,1194,7.45,20240805,2175,-41.01,20240110,1194,7.45,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,110517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1275,-25,5,-1.92,44166159,34649,34.64,1275,1287,1265,1690,910,1300,1274.67,0.29,0,-5112,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,587,12.38,1.03,12,0.08,103.00,1239.00,2175,20240110,-41.38,1194,20240805,6.78,2175,-41.38,20240110,1194,6.78,20240805,2175,-41.38,20240110,1194,6.78,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,100521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1281,-19,5,-1.46,16654426,13033,13.03,1275,1287,1265,1690,910,1300,1277.87,0.29,0,-3649,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,590,12.44,1.03,12,0.03,103.00,1239.00,2175,20240110,-41.10,1194,20240805,7.29,2175,-41.10,20240110,1194,7.29,20240805,2175,-41.10,20240110,1194,7.29,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240909,090516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1275,-25,5,-1.92,3433588,2693,2.69,1275,1287,1275,1690,910,1300,1275.00,0.29,0,-212,1344,1321,1291,1268,1238,1333,1280,234,390,500,960,1,1,46029154,587,12.38,1.03,12,0.01,103.00,1239.00,2175,20240110,-41.38,1194,20240805,6.78,2175,-41.38,20240110,1194,6.78,20240805,2175,-41.38,20240110,1194,6.78,20240805,4.23,N,063440,500,233 억,,132074,N,N,0,N,00,N
20240906,160511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,-3,5,-0.23,128073856,99991,138.07,1291,1314,1261,1693,913,1303,1280.85,0.32,0,-16660,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,598,12.62,1.05,12,0.22,103.00,1239.00,2255,20230831,-42.35,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,150518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1284,-19,5,-1.46,115034760,89917,124.16,1291,1314,1261,1693,913,1303,1279.34,0.32,0,-14143,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,591,12.47,1.04,12,0.20,103.00,1239.00,2255,20230831,-43.06,1194,20240805,7.54,2175,-40.97,20240110,1194,7.54,20240805,2175,-40.97,20240110,1194,7.54,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1284,-19,5,-1.46,111531700,87186,120.39,1291,1314,1261,1693,913,1303,1279.24,0.32,0,-14468,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,591,12.47,1.04,12,0.19,103.00,1239.00,2255,20230831,-43.06,1194,20240805,7.54,2175,-40.97,20240110,1194,7.54,20240805,2175,-40.97,20240110,1194,7.54,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,130517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1298,-5,5,-0.38,91611292,71666,98.96,1291,1314,1261,1693,913,1303,1278.31,0.32,0,-12013,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,597,12.60,1.05,12,0.16,103.00,1239.00,2255,20230831,-42.44,1194,20240805,8.71,2175,-40.32,20240110,1194,8.71,20240805,2175,-40.32,20240110,1194,8.71,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,120518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1280,-23,5,-1.77,80328561,62889,86.84,1291,1314,1261,1693,913,1303,1277.31,0.32,0,-10545,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,589,12.43,1.03,12,0.14,103.00,1239.00,2255,20230831,-43.24,1194,20240805,7.20,2175,-41.15,20240110,1194,7.20,20240805,2175,-41.15,20240110,1194,7.20,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,110521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1272,-31,5,-2.38,75939747,59455,82.10,1291,1314,1261,1693,913,1303,1277.26,0.32,0,-9879,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,585,12.35,1.03,12,0.13,103.00,1239.00,2255,20230831,-43.59,1194,20240805,6.53,2175,-41.52,20240110,1194,6.53,20240805,2175,-41.52,20240110,1194,6.53,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,100515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1275,-28,5,-2.15,36032415,28046,38.73,1291,1314,1271,1693,913,1303,1284.76,0.32,0,-7584,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,587,12.38,1.03,12,0.06,103.00,1239.00,2255,20230831,-43.46,1194,20240805,6.78,2175,-41.38,20240110,1194,6.78,20240805,2175,-41.38,20240110,1194,6.78,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240906,090519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1309,6,2,0.46,8125410,6287,8.68,1291,1314,1291,1693,913,1303,1292.41,0.32,0,214,1346,1324,1310,1288,1274,1317,1281,234,390,500,960,1,1,46029154,603,12.71,1.06,12,0.01,103.00,1239.00,2255,20230831,-41.95,1194,20240805,9.63,2175,-39.82,20240110,1194,9.63,20240805,2175,-39.82,20240110,1194,9.63,20240805,4.33,N,063440,500,233 억,,148734,N,N,0,N,00,N
20240905,160509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,-12,5,-0.91,94668635,72386,43.65,1324,1332,1296,1709,921,1315,1307.83,0.33,0,-2992,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,600,12.65,1.05,12,0.16,103.00,1239.00,2255,20230831,-42.22,1194,20240805,9.13,2175,-40.09,20240110,1194,9.13,20240805,2175,-40.09,20240110,1194,9.13,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,150517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-1,5,-0.08,90079113,68866,41.53,1324,1332,1296,1709,921,1315,1308.03,0.33,0,-3190,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,605,12.76,1.06,12,0.15,103.00,1239.00,2255,20230831,-41.73,1194,20240805,10.05,2175,-39.59,20240110,1194,10.05,20240805,2175,-39.59,20240110,1194,10.05,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,140515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,-15,5,-1.14,72860092,55615,33.54,1324,1332,1296,1709,921,1315,1310.08,0.33,0,-11554,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,598,12.62,1.05,12,0.12,103.00,1239.00,2255,20230831,-42.35,1194,20240805,8.88,2175,-40.23,20240110,1194,8.88,20240805,2175,-40.23,20240110,1194,8.88,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,130518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1310,-5,5,-0.38,51403030,39120,23.59,1324,1332,1303,1709,921,1315,1313.98,0.33,0,-10263,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,603,12.72,1.06,12,0.08,103.00,1239.00,2255,20230831,-41.91,1194,20240805,9.72,2175,-39.77,20240110,1194,9.72,20240805,2175,-39.77,20240110,1194,9.72,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,120514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,0,3,0.00,41649421,31651,19.09,1324,1332,1303,1709,921,1315,1315.90,0.33,0,-7845,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,605,12.77,1.06,12,0.07,103.00,1239.00,2255,20230831,-41.69,1194,20240805,10.13,2175,-39.54,20240110,1194,10.13,20240805,2175,-39.54,20240110,1194,10.13,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,110512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1323,8,2,0.61,14410052,10877,6.56,1324,1332,1313,1709,921,1315,1324.82,0.33,0,-615,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,609,12.84,1.07,12,0.02,103.00,1239.00,2255,20230831,-41.33,1194,20240805,10.80,2175,-39.17,20240110,1194,10.80,20240805,2175,-39.17,20240110,1194,10.80,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,100511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,12,2,0.91,11147600,8408,5.07,1324,1332,1313,1709,921,1315,1325.83,0.33,0,-57,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,611,12.88,1.07,12,0.02,103.00,1239.00,2255,20230831,-41.15,1194,20240805,11.14,2175,-38.99,20240110,1194,11.14,20240805,2175,-38.99,20240110,1194,11.14,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240905,090517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,13,2,0.99,4398052,3315,2.00,1324,1330,1324,1709,921,1315,1326.71,0.33,0,-126,1378,1346,1329,1297,1280,1338,1289,234,394,500,970,1,1,46029154,611,12.89,1.07,12,0.01,103.00,1239.00,2255,20230831,-41.11,1194,20240805,11.22,2175,-38.94,20240110,1194,11.22,20240805,2175,-38.94,20240110,1194,11.22,20240805,4.33,N,063440,500,233 억,,151726,N,N,0,N,00,N
20240904,160505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-60,5,-4.36,219324913,165436,357.34,1361,1361,1312,1787,963,1375,1325.74,0.37,0,-18291,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,605,12.77,1.06,12,0.36,103.00,1239.00,2255,20230831,-41.69,1194,20240805,10.13,2175,-39.54,20240110,1194,10.13,20240805,2175,-39.54,20240110,1194,10.13,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,150509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1321,-54,5,-3.93,200271880,150967,326.09,1361,1361,1312,1787,963,1375,1326.59,0.37,0,-12801,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,608,12.83,1.07,12,0.33,103.00,1239.00,2255,20230831,-41.42,1194,20240805,10.64,2175,-39.26,20240110,1194,10.64,20240805,2175,-39.26,20240110,1194,10.64,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,140511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-55,5,-4.00,175905617,132456,286.11,1361,1361,1312,1787,963,1375,1328.03,0.37,0,-11263,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,608,12.82,1.07,12,0.29,103.00,1239.00,2255,20230831,-41.46,1194,20240805,10.55,2175,-39.31,20240110,1194,10.55,20240805,2175,-39.31,20240110,1194,10.55,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,130510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1321,-54,5,-3.93,159870002,120303,259.86,1361,1361,1312,1787,963,1375,1328.89,0.37,0,-15790,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,608,12.83,1.07,12,0.26,103.00,1239.00,2255,20230831,-41.42,1194,20240805,10.64,2175,-39.26,20240110,1194,10.64,20240805,2175,-39.26,20240110,1194,10.64,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,120507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,-48,5,-3.49,139048762,104509,225.74,1361,1361,1315,1787,963,1375,1330.50,0.37,0,-15624,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,611,12.88,1.07,12,0.23,103.00,1239.00,2255,20230831,-41.15,1194,20240805,11.14,2175,-38.99,20240110,1194,11.14,20240805,2175,-38.99,20240110,1194,11.14,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,110506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1345,-30,5,-2.18,70223979,52508,113.42,1361,1361,1324,1787,963,1375,1337.40,0.37,0,-7208,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,619,13.06,1.09,12,0.11,103.00,1239.00,2255,20230831,-40.35,1194,20240805,12.65,2175,-38.16,20240110,1194,12.65,20240805,2175,-38.16,20240110,1194,12.65,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,100509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1336,-39,5,-2.84,62977499,47093,101.72,1361,1361,1324,1787,963,1375,1337.30,0.37,0,-7897,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,615,12.97,1.08,12,0.10,103.00,1239.00,2255,20230831,-40.75,1194,20240805,11.89,2175,-38.57,20240110,1194,11.89,20240805,2175,-38.57,20240110,1194,11.89,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240904,090508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1350,-25,5,-1.82,12130457,8954,19.34,1361,1361,1350,1787,963,1375,1354.75,0.37,0,-4660,1398,1386,1378,1366,1358,1382,1362,234,412,500,1010,1,1,46029154,621,13.11,1.09,12,0.02,103.00,1239.00,2255,20230831,-40.13,1194,20240805,13.07,2175,-37.93,20240110,1194,13.07,20240805,2175,-37.93,20240110,1194,13.07,20240805,4.34,N,063440,500,233 억,,169679,N,N,0,N,00,N
20240903,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,-8,5,-0.58,63747984,46291,168.26,1385,1390,1370,1797,969,1383,1377.11,0.40,0,-15670,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,633,13.35,1.11,12,0.10,103.00,1239.00,2255,20230831,-39.02,1194,20240805,15.16,2175,-36.78,20240110,1194,15.16,20240805,2175,-36.78,20240110,1194,15.16,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,150506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,-3,5,-0.22,57688964,41885,152.24,1385,1390,1370,1797,969,1383,1377.32,0.40,0,-14410,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,635,13.40,1.11,12,0.09,103.00,1239.00,2255,20230831,-38.80,1194,20240805,15.58,2175,-36.55,20240110,1194,15.58,20240805,2175,-36.55,20240110,1194,15.58,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,140507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1381,-2,5,-0.14,29197269,21155,76.89,1385,1390,1375,1797,969,1383,1380.16,0.40,0,-5710,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,636,13.41,1.11,12,0.05,103.00,1239.00,2255,20230831,-38.76,1194,20240805,15.66,2175,-36.51,20240110,1194,15.66,20240805,2175,-36.51,20240110,1194,15.66,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,130506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,0,3,0.00,14233021,10289,37.40,1385,1390,1376,1797,969,1383,1383.32,0.40,0,-5457,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,637,13.43,1.12,12,0.02,103.00,1239.00,2255,20230831,-38.67,1194,20240805,15.83,2175,-36.41,20240110,1194,15.83,20240805,2175,-36.41,20240110,1194,15.83,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,120500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1385,2,2,0.14,8485721,6132,22.29,1385,1390,1382,1797,969,1383,1383.84,0.40,0,-3258,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,638,13.45,1.12,12,0.01,103.00,1239.00,2255,20230831,-38.58,1194,20240805,16.00,2175,-36.32,20240110,1194,16.00,20240805,2175,-36.32,20240110,1194,16.00,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,110458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1385,2,2,0.14,7218729,5217,18.96,1385,1390,1382,1797,969,1383,1383.69,0.40,0,-3219,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,638,13.45,1.12,12,0.01,103.00,1239.00,2255,20230831,-38.58,1194,20240805,16.00,2175,-36.32,20240110,1194,16.00,20240805,2175,-36.32,20240110,1194,16.00,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,100459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,0,3,0.00,1542993,1114,4.05,1385,1390,1382,1797,969,1383,1385.09,0.40,0,-188,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,637,13.43,1.12,12,0.00,103.00,1239.00,2255,20230831,-38.67,1194,20240805,15.83,2175,-36.41,20240110,1194,15.83,20240805,2175,-36.41,20240110,1194,15.83,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240903,090500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,3,2,0.22,48481,35,0.13,1385,1390,1385,1797,969,1383,1385.17,0.40,0,0,1405,1394,1384,1373,1363,1389,1368,234,414,500,1020,1,1,46029154,638,13.46,1.12,12,0.00,103.00,1239.00,2255,20230831,-38.54,1194,20240805,16.08,2175,-36.28,20240110,1194,16.08,20240805,2175,-36.28,20240110,1194,16.08,20240805,4.36,N,063440,500,233 억,,185004,N,N,0,N,00,N
20240902,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,-15,5,-1.07,37992021,27511,149.79,1386,1395,1374,1817,979,1398,1380.98,0.41,0,-4505,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,637,13.43,1.12,12,0.06,103.00,1239.00,2255,20230831,-38.67,1194,20240805,15.83,2175,-36.41,20240110,1194,15.83,20240805,2175,-36.41,20240110,1194,15.83,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1382,-16,5,-1.14,35016343,25359,138.08,1386,1395,1374,1817,979,1398,1380.83,0.41,0,-3991,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,636,13.42,1.12,12,0.06,103.00,1239.00,2255,20230831,-38.71,1194,20240805,15.75,2175,-36.46,20240110,1194,15.75,20240805,2175,-36.46,20240110,1194,15.75,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,140503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1384,-14,5,-1.00,26320503,19070,103.83,1386,1395,1374,1817,979,1398,1380.20,0.41,0,-2525,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,637,13.44,1.12,12,0.04,103.00,1239.00,2255,20230831,-38.63,1194,20240805,15.91,2175,-36.37,20240110,1194,15.91,20240805,2175,-36.37,20240110,1194,15.91,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,130459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1384,-14,5,-1.00,20547991,14896,81.11,1386,1395,1374,1817,979,1398,1379.43,0.41,0,-2420,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,637,13.44,1.12,12,0.03,103.00,1239.00,2255,20230831,-38.63,1194,20240805,15.91,2175,-36.37,20240110,1194,15.91,20240805,2175,-36.37,20240110,1194,15.91,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,120503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,-18,5,-1.29,17253117,12507,68.10,1386,1395,1374,1817,979,1398,1379.48,0.41,0,-2347,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,635,13.40,1.11,12,0.03,103.00,1239.00,2255,20230831,-38.80,1194,20240805,15.58,2175,-36.55,20240110,1194,15.58,20240805,2175,-36.55,20240110,1194,15.58,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,110458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1381,-17,5,-1.22,17080546,12382,67.42,1386,1395,1374,1817,979,1398,1379.47,0.41,0,-2296,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,636,13.41,1.11,12,0.03,103.00,1239.00,2255,20230831,-38.76,1194,20240805,15.66,2175,-36.51,20240110,1194,15.66,20240805,2175,-36.51,20240110,1194,15.66,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,100457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,-18,5,-1.29,13841809,10038,54.66,1386,1395,1374,1817,979,1398,1378.94,0.41,0,-1930,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,635,13.40,1.11,12,0.02,103.00,1239.00,2255,20230831,-38.80,1194,20240805,15.58,2175,-36.55,20240110,1194,15.58,20240805,2175,-36.55,20240110,1194,15.58,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N
20240902,090454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,-12,5,-0.86,1900215,1371,7.46,1386,1395,1386,1817,979,1398,1386.01,0.41,0,-1,1416,1406,1388,1378,1360,1412,1384,234,419,500,1030,1,1,46029154,638,13.46,1.12,12,0.00,103.00,1239.00,2255,20230831,-38.54,1194,20240805,16.08,2175,-36.28,20240110,1194,16.08,20240805,2175,-36.28,20240110,1194,16.08,20240805,4.38,N,063440,500,233 억,,189448,N,N,0,N,00,N