KissMeData/084440/price/prices-20241101.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
20241129,160727,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,903,36,2,4.15,733792458,801040,352.31,869,968,868,1127,607,867,916.08,0.00,0,13544,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,178,-32.25,1.95,09,4.06,-28.00,464.00,2210,20231122,-59.14,728,20241115,24.04,1730,-47.80,20240103,728,24.04,20241115,1870,-51.71,20231207,728,24.04,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,150744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,35,2,4.04,705502645,769367,338.38,869,968,868,1127,607,867,917.02,0.00,0,12978,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,178,-32.21,1.94,09,3.90,-28.00,464.00,2210,20231122,-59.19,728,20241115,23.90,1730,-47.86,20240103,728,23.90,20241115,1870,-51.76,20231207,728,23.90,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,140746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,884,17,2,1.96,659409076,718090,315.83,869,968,868,1127,607,867,918.32,0.00,0,15115,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,174,-31.57,1.91,09,3.64,-28.00,464.00,2210,20231122,-60.00,728,20241115,21.43,1730,-48.90,20240103,728,21.43,20241115,1870,-52.73,20231207,728,21.43,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,130744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,919,52,2,6.00,446485492,482658,212.28,869,968,868,1127,607,867,925.12,0.00,0,-7857,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,181,-32.82,1.98,09,2.45,-28.00,464.00,2210,20231122,-58.42,728,20241115,26.24,1730,-46.88,20240103,728,26.24,20241115,1870,-50.86,20231207,728,26.24,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,120745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,879,12,2,1.38,85609238,97783,43.01,869,914,868,1127,607,867,875.55,0.00,0,8571,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,173,-31.39,1.89,09,0.50,-28.00,464.00,2210,20231122,-60.23,728,20241115,20.74,1730,-49.19,20240103,728,20.74,20241115,1870,-52.99,20231207,728,20.74,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,110748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,6,2,0.69,73170562,83572,36.76,869,914,868,1127,607,867,875.59,0.00,0,3679,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,172,-31.18,1.88,09,0.42,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,100742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,6,2,0.69,62056589,70798,31.14,869,914,869,1127,607,867,876.60,0.00,0,4609,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,172,-31.18,1.88,09,0.36,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241129,090745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,882,15,2,1.73,27473290,31138,13.70,869,914,869,1127,607,867,882.55,0.00,0,178,917,892,877,852,837,884,844,20,260,100,600,1,1,19712800,174,-31.50,1.90,09,0.16,-28.00,464.00,2210,20231122,-60.09,728,20241115,21.15,1730,-49.02,20240103,728,21.15,20241115,1870,-52.83,20231207,728,21.15,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,867,-33,5,-3.67,197738748,225872,45.47,900,902,862,1170,630,900,875.40,0.00,0,-17210,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,171,-30.96,1.87,09,1.15,-28.00,464.00,2210,20231122,-60.77,728,20241115,19.09,1730,-49.88,20240103,728,19.09,20241115,1870,-53.64,20231207,728,19.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,150749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,869,-31,5,-3.44,191145463,218265,43.94,900,902,862,1170,630,900,875.71,0.00,0,-16901,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,171,-31.04,1.87,09,1.11,-28.00,464.00,2210,20231122,-60.68,728,20241115,19.37,1730,-49.77,20240103,728,19.37,20241115,1870,-53.53,20231207,728,19.37,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,140747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,-25,5,-2.78,153654786,174947,35.22,900,902,869,1170,630,900,878.25,0.00,0,-19050,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.25,1.89,09,0.89,-28.00,464.00,2210,20231122,-60.41,728,20241115,20.19,1730,-49.42,20240103,728,20.19,20241115,1870,-53.21,20231207,728,20.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,130745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,-27,5,-3.00,142673102,162356,32.68,900,902,869,1170,630,900,878.72,0.00,0,-17905,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.18,1.88,09,0.82,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,120748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,-27,5,-3.00,128326984,145877,29.37,900,902,870,1170,630,900,879.64,0.00,0,-17286,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.18,1.88,09,0.74,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,110750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,880,-20,5,-2.22,113784672,129212,26.01,900,902,870,1170,630,900,880.55,0.00,0,-17503,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,173,-31.43,1.90,09,0.66,-28.00,464.00,2210,20231122,-60.18,728,20241115,20.88,1730,-49.13,20240103,728,20.88,20241115,1870,-52.94,20231207,728,20.88,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,100748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,878,-22,5,-2.44,84482124,95658,19.26,900,902,871,1170,630,900,883.10,0.00,0,-18720,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,173,-31.36,1.89,09,0.49,-28.00,464.00,2210,20231122,-60.27,728,20241115,20.60,1730,-49.25,20240103,728,20.60,20241115,1870,-53.05,20231207,728,20.60,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,090746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,886,-14,5,-1.56,39401088,44359,8.93,900,902,877,1170,630,900,888.13,0.00,0,-14420,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,175,-31.64,1.91,09,0.23,-28.00,464.00,2210,20231122,-59.91,728,20241115,21.70,1730,-48.79,20240103,728,21.70,20241115,1870,-52.62,20231207,728,21.70,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,160729,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-27,5,-2.91,449124973,488226,76.17,939,954,890,1205,649,927,920.02,0.00,0,-30029,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,177,-32.14,1.94,09,2.48,-28.00,464.00,2210,20231122,-59.28,728,20241115,23.63,1730,-47.98,20240103,728,23.63,20241115,1870,-51.87,20231207,728,23.63,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,150742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,926,-1,5,-0.11,427688525,464672,72.50,939,954,890,1205,649,927,920.41,0.00,0,-27289,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,183,-33.07,2.00,09,2.36,-28.00,464.00,2210,20231122,-58.10,728,20241115,27.20,1730,-46.47,20240103,728,27.20,20241115,1870,-50.48,20231207,728,27.20,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,140742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,930,3,2,0.32,307108786,335284,52.31,939,954,890,1205,649,927,915.96,0.00,0,-13496,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,183,-33.21,2.00,09,1.70,-28.00,464.00,2210,20231122,-57.92,728,20241115,27.75,1730,-46.24,20240103,728,27.75,20241115,1870,-50.27,20231207,728,27.75,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,130736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,912,-15,5,-1.62,274491965,299790,46.77,939,954,890,1205,649,927,915.60,0.00,0,-15977,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,180,-32.57,1.97,09,1.52,-28.00,464.00,2210,20231122,-58.73,728,20241115,25.27,1730,-47.28,20240103,728,25.27,20241115,1870,-51.23,20231207,728,25.27,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,120743,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,906,-21,5,-2.27,253404116,276600,43.15,939,954,890,1205,649,927,916.13,0.00,0,-11209,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,179,-32.36,1.95,09,1.40,-28.00,464.00,2210,20231122,-59.00,728,20241115,24.45,1730,-47.63,20240103,728,24.45,20241115,1870,-51.55,20231207,728,24.45,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,110741,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,907,-20,5,-2.16,241209110,263102,41.05,939,954,890,1205,649,927,916.78,0.00,0,-11681,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,179,-32.39,1.95,09,1.33,-28.00,464.00,2210,20231122,-58.96,728,20241115,24.59,1730,-47.57,20240103,728,24.59,20241115,1870,-51.50,20231207,728,24.59,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,100740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,912,-15,5,-1.62,221751977,241550,37.69,939,954,890,1205,649,927,918.03,0.00,0,-10104,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,180,-32.57,1.97,09,1.23,-28.00,464.00,2210,20231122,-58.73,728,20241115,25.27,1730,-47.28,20240103,728,25.27,20241115,1870,-51.23,20231207,728,25.27,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,090739,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,942,15,2,1.62,67817786,71821,11.21,939,954,931,1205,649,927,944.33,0.00,0,-23689,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,186,-33.64,2.03,09,0.36,-28.00,464.00,2210,20231122,-57.38,728,20241115,29.40,1730,-45.55,20240103,728,29.40,20241115,1870,-49.63,20231207,728,29.40,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,160731,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,927,6,2,0.65,577581963,631565,6.33,919,950,896,1197,645,921,914.52,0.00,0,54780,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,183,-33.11,2.00,09,3.20,-28.00,464.00,2210,20231122,-58.05,728,20241115,27.34,1730,-46.42,20240103,728,27.34,20241115,1870,-50.43,20231207,728,27.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,150738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,920,-1,5,-0.11,521830479,571016,5.72,919,950,896,1197,645,921,913.86,0.00,0,56004,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,181,-32.86,1.98,09,2.90,-28.00,464.00,2210,20231122,-58.37,728,20241115,26.37,1730,-46.82,20240103,728,26.37,20241115,1870,-50.80,20231207,728,26.37,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,140736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,905,-16,5,-1.74,429993521,471934,4.73,919,940,896,1197,645,921,911.13,0.00,0,43332,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,178,-32.32,1.95,09,2.39,-28.00,464.00,2210,20231122,-59.05,728,20241115,24.31,1730,-47.69,20240103,728,24.31,20241115,1870,-51.60,20231207,728,24.31,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,130734,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-21,5,-2.28,399613301,438159,4.39,919,940,896,1197,645,921,912.02,0.00,0,38995,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,177,-32.14,1.94,09,2.22,-28.00,464.00,2210,20231122,-59.28,728,20241115,23.63,1730,-47.98,20240103,728,23.63,20241115,1870,-51.87,20231207,728,23.63,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,120740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,904,-17,5,-1.85,362293227,396676,3.98,919,940,899,1197,645,921,913.32,0.00,0,41165,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,178,-32.29,1.95,09,2.01,-28.00,464.00,2210,20231122,-59.10,728,20241115,24.18,1730,-47.75,20240103,728,24.18,20241115,1870,-51.66,20231207,728,24.18,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,110744,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,902,-19,5,-2.06,325295782,355709,3.57,919,940,899,1197,645,921,914.50,0.00,0,25952,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,178,-32.21,1.94,09,1.80,-28.00,464.00,2210,20231122,-59.19,728,20241115,23.90,1730,-47.86,20240103,728,23.90,20241115,1870,-51.76,20231207,728,23.90,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,100745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,920,-1,5,-0.11,282961703,309021,3.10,919,940,900,1197,645,921,915.67,0.00,0,23958,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,181,-32.86,1.98,09,1.57,-28.00,464.00,2210,20231122,-58.37,728,20241115,26.37,1730,-46.82,20240103,728,26.37,20241115,1870,-50.80,20231207,728,26.37,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241126,090738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,924,3,2,0.33,95191503,103117,1.03,919,940,911,1197,645,921,923.15,0.00,0,9772,1330,1125,1010,805,690,1068,748,20,276,100,640,1,1,19712800,182,-33.00,1.99,09,0.52,-28.00,464.00,2210,20231122,-58.19,728,20241115,26.92,1730,-46.59,20240103,728,26.92,20241115,1870,-50.59,20231207,728,26.92,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,160720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,921,-57,5,-5.83,11077943134,9938782,995.66,1048,1215,895,1271,685,978,1114.69,0.00,0,-31344,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,182,-32.89,1.98,09,50.42,-28.00,464.00,2210,20231122,-58.33,728,20241115,26.51,1730,-46.76,20240103,728,26.51,20241115,1870,-50.75,20231207,728,26.51,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,150735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,928,-50,5,-5.11,10896458592,9740249,975.77,1048,1215,925,1271,685,978,1118.71,0.00,0,-20665,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,183,-33.14,2.00,09,49.41,-28.00,464.00,2210,20231122,-58.01,728,20241115,27.47,1730,-46.36,20240103,728,27.47,20241115,1870,-50.37,20231207,728,27.47,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,140733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,983,5,2,0.51,10519074488,9341059,935.78,1048,1215,980,1271,685,978,1126.12,0.00,0,-25416,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,194,-35.11,2.12,09,47.39,-28.00,464.00,2210,20231122,-55.52,728,20241115,35.03,1730,-43.18,20240103,728,35.03,20241115,1870,-47.43,20231207,728,35.03,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,130726,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1035,57,2,5.83,10154871159,8982279,899.84,1048,1215,1034,1271,685,978,1130.55,0.00,0,-30415,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,204,-36.96,2.23,09,45.57,-28.00,464.00,2210,20231122,-53.17,728,20241115,42.17,1730,-40.17,20240103,728,42.17,20241115,1870,-44.65,20231207,728,42.17,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,120736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1091,113,2,11.55,9709572901,8562597,857.80,1048,1215,1048,1271,685,978,1133.96,0.00,0,-32402,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,215,-38.96,2.35,09,43.44,-28.00,464.00,2210,20231122,-50.63,728,20241115,49.86,1730,-36.94,20240103,728,49.86,20241115,1870,-41.66,20231207,728,49.86,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,110729,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1097,119,2,12.17,9382025684,8265663,828.05,1048,1215,1048,1271,685,978,1135.07,0.00,0,-21128,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,216,-39.18,2.36,09,41.93,-28.00,464.00,2210,20231122,-50.36,728,20241115,50.69,1730,-36.59,20240103,728,50.69,20241115,1870,-41.34,20231207,728,50.69,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,100722,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1089,111,2,11.35,8210604832,7210940,722.39,1048,1215,1048,1271,685,978,1138.64,0.00,0,-17766,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,215,-38.89,2.35,09,36.58,-28.00,464.00,2210,20231122,-50.72,728,20241115,49.59,1730,-37.05,20240103,728,49.59,20241115,1870,-41.76,20231207,728,49.59,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241125,090723,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1186,208,2,21.27,4339054733,3806640,381.35,1048,1215,1048,1271,685,978,1139.88,0.00,0,-28408,1120,1049,907,836,694,1084,871,20,293,100,680,1,1,19712800,234,-42.36,2.56,09,19.31,-28.00,464.00,2210,20231122,-46.33,728,20241115,62.91,1730,-31.45,20240103,728,62.91,20241115,1870,-36.58,20231207,728,62.91,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,160645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,961797611,998145,481.13,768,978,765,978,528,753,963.58,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,5.06,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,150652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,958857743,995139,479.68,768,978,765,978,528,753,963.54,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,5.05,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,140654,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,954249407,990427,477.41,768,978,765,978,528,753,963.47,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,5.02,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,130652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,949491437,985562,475.07,768,978,765,978,528,753,963.40,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,5.00,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,120656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,948088985,984128,474.37,768,978,765,978,528,753,963.38,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,4.99,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,110649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,944719775,980683,472.71,768,978,765,978,528,753,963.33,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,4.97,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,100701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,978,225,1,29.88,905035469,940106,453.15,768,978,765,978,528,753,962.70,0.00,0,18535,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,193,-34.93,2.11,09,4.77,-28.00,464.00,2210,20231122,-55.75,728,20241115,34.34,1730,-43.47,20240103,728,34.34,20241115,2210,-55.75,20231122,728,34.34,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241122,090656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,844,91,2,12.08,16439806,20933,10.09,768,844,765,978,528,753,785.35,0.00,0,7514,887,819,785,717,683,803,701,20,225,100,520,1,1,19712800,166,-30.14,1.82,09,0.11,-28.00,464.00,2210,20231122,-61.81,728,20241115,15.93,1730,-51.21,20240103,728,15.93,20241115,2210,-61.81,20231122,728,15.93,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,160649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,753,-48,5,-5.99,169922674,207217,763.37,801,853,751,1041,561,801,820.06,0.00,0,2381,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,148,-26.89,1.62,09,1.05,-28.00,464.00,2210,20231122,-65.93,728,20241115,3.43,1730,-56.47,20240103,728,3.43,20241115,2210,-65.93,20231122,728,3.43,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,150704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,773,-28,5,-3.50,166482153,202670,746.62,801,853,751,1041,561,801,821.44,0.00,0,5807,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,152,-27.61,1.67,09,1.03,-28.00,464.00,2210,20231122,-65.02,728,20241115,6.18,1730,-55.32,20240103,728,6.18,20241115,2210,-65.02,20231122,728,6.18,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,140704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,808,7,2,0.87,149180847,180707,665.71,801,853,801,1041,561,801,825.54,0.00,0,8864,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,159,-28.86,1.74,09,0.92,-28.00,464.00,2210,20231122,-63.44,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,2210,-63.44,20231122,728,10.99,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,130655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,813,12,2,1.50,141319721,171006,629.97,801,853,801,1041,561,801,826.40,0.00,0,8828,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,160,-29.04,1.75,09,0.87,-28.00,464.00,2210,20231122,-63.21,728,20241115,11.68,1730,-53.01,20240103,728,11.68,20241115,2210,-63.21,20231122,728,11.68,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,120656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,11,2,1.37,138161397,167136,615.72,801,853,801,1041,561,801,826.64,0.00,0,9499,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,160,-29.00,1.75,09,0.85,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,110658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,825,24,2,3.00,127673975,154251,568.25,801,853,801,1041,561,801,827.70,0.00,0,8986,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,163,-29.46,1.78,09,0.78,-28.00,464.00,2210,20231122,-62.67,728,20241115,13.32,1730,-52.31,20240103,728,13.32,20241115,2210,-62.67,20231122,728,13.32,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,100701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,819,18,2,2.25,25348264,30414,112.04,801,853,801,1041,561,801,833.44,0.00,0,9565,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,161,-29.25,1.77,09,0.15,-28.00,464.00,2210,20231122,-62.94,728,20241115,12.50,1730,-52.66,20240103,728,12.50,20241115,2210,-62.94,20231122,728,12.50,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241121,090659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,826,25,2,3.12,1440074,1769,6.52,801,829,801,1041,561,801,814.08,0.00,0,-101,849,824,812,787,775,837,800,20,240,100,560,1,1,19712800,163,-29.50,1.78,09,0.01,-28.00,464.00,2210,20231122,-62.62,728,20241115,13.46,1730,-52.25,20240103,728,13.46,20241115,2210,-62.62,20231122,728,13.46,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,160653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,801,1,2,0.12,22200922,27145,188.76,800,837,800,1040,560,800,817.86,0.00,0,102,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,158,-28.61,1.73,09,0.14,-28.00,464.00,2210,20231122,-63.76,728,20241115,10.03,1730,-53.70,20240103,728,10.03,20241115,2210,-63.76,20231122,728,10.03,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,150703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,818,18,2,2.25,18725422,22834,158.78,800,837,800,1040,560,800,820.07,0.00,0,3701,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,161,-29.21,1.76,09,0.12,-28.00,464.00,2210,20231122,-62.99,728,20241115,12.36,1730,-52.72,20240103,728,12.36,20241115,2210,-62.99,20231122,728,12.36,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,140704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,837,37,2,4.62,13280829,16170,112.44,800,837,800,1040,560,800,821.33,0.00,0,68,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,165,-29.89,1.80,09,0.08,-28.00,464.00,2210,20231122,-62.13,728,20241115,14.97,1730,-51.62,20240103,728,14.97,20241115,2210,-62.13,20231122,728,14.97,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,130704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,821,21,2,2.62,6235521,7701,53.55,800,828,800,1040,560,800,809.70,0.00,0,-590,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,162,-29.32,1.77,09,0.04,-28.00,464.00,2210,20231122,-62.85,728,20241115,12.77,1730,-52.54,20240103,728,12.77,20241115,2210,-62.85,20231122,728,12.77,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,120704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,818,18,2,2.25,3895944,4847,33.70,800,828,800,1040,560,800,803.78,0.00,0,-590,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,161,-29.21,1.76,09,0.02,-28.00,464.00,2210,20231122,-62.99,728,20241115,12.36,1730,-52.72,20240103,728,12.36,20241115,2210,-62.99,20231122,728,12.36,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,110705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,810,10,2,1.25,3764576,4685,32.58,800,828,800,1040,560,800,803.54,0.00,0,-597,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,160,-28.93,1.75,09,0.02,-28.00,464.00,2210,20231122,-63.35,728,20241115,11.26,1730,-53.18,20240103,728,11.26,20241115,2210,-63.35,20231122,728,11.26,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,100705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,808,8,2,1.00,3247055,4045,28.13,800,828,800,1040,560,800,802.73,0.00,0,-680,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,159,-28.86,1.74,09,0.02,-28.00,464.00,2210,20231122,-63.44,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,2210,-63.44,20231122,728,10.99,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241120,090702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,828,28,2,3.50,2852173,3558,24.74,800,828,800,1040,560,800,801.62,0.00,0,-740,862,830,815,783,768,823,776,20,240,100,560,1,1,19712800,163,-29.57,1.78,09,0.02,-28.00,464.00,2210,20231122,-62.53,728,20241115,13.74,1730,-52.14,20240103,728,13.74,20241115,2210,-62.53,20231122,728,13.74,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,160626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,800,-5,5,-0.62,11636035,14381,143.29,810,847,800,1046,564,805,809.13,0.00,0,-274,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,158,-28.57,1.72,09,0.07,-28.00,464.00,2210,20231122,-63.80,728,20241115,9.89,1730,-53.76,20240103,728,9.89,20241115,2210,-63.80,20231122,728,9.89,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,150637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,808,3,2,0.37,10183087,12568,125.23,810,847,805,1046,564,805,810.24,0.00,0,-109,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,159,-28.86,1.74,09,0.06,-28.00,464.00,2210,20231122,-63.44,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,2210,-63.44,20231122,728,10.99,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,140636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,820,15,2,1.86,10138402,12513,124.68,810,847,805,1046,564,805,810.23,0.00,0,-109,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,162,-29.29,1.77,09,0.06,-28.00,464.00,2210,20231122,-62.90,728,20241115,12.64,1730,-52.60,20240103,728,12.64,20241115,2210,-62.90,20231122,728,12.64,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,130637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,814,9,2,1.12,9580480,11826,117.84,810,847,805,1046,564,805,810.12,0.00,0,-323,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,160,-29.07,1.75,09,0.06,-28.00,464.00,2210,20231122,-63.17,728,20241115,11.81,1730,-52.95,20240103,728,11.81,20241115,2210,-63.17,20231122,728,11.81,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,120631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,810,5,2,0.62,4737576,5818,57.97,810,847,810,1046,564,805,814.30,0.00,0,-323,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,160,-28.93,1.75,09,0.03,-28.00,464.00,2210,20231122,-63.35,728,20241115,11.26,1730,-53.18,20240103,728,11.26,20241115,2210,-63.35,20231122,728,11.26,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,110638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,815,10,2,1.24,3358938,4117,41.02,810,847,810,1046,564,805,815.87,0.00,0,-240,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,161,-29.11,1.76,09,0.02,-28.00,464.00,2210,20231122,-63.12,728,20241115,11.95,1730,-52.89,20240103,728,11.95,20241115,2210,-63.12,20231122,728,11.95,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,100656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,819,14,2,1.74,3270223,4008,39.94,810,847,810,1046,564,805,815.93,0.00,0,-240,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,161,-29.25,1.77,09,0.02,-28.00,464.00,2210,20231122,-62.94,728,20241115,12.50,1730,-52.66,20240103,728,12.50,20241115,2210,-62.94,20231122,728,12.50,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241119,090650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,819,14,2,1.74,1043252,1278,12.73,810,847,810,1046,564,805,816.32,0.00,0,-235,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,161,-29.25,1.77,09,0.01,-28.00,464.00,2210,20231122,-62.94,728,20241115,12.50,1730,-52.66,20240103,728,12.50,20241115,2210,-62.94,20231122,728,12.50,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,805,15,2,1.90,8039760,10036,14.83,792,825,790,1027,553,790,801.09,0.00,0,-3278,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,159,-28.75,1.73,09,0.05,-28.00,464.00,2210,20231122,-63.57,728,20241115,10.58,1730,-53.47,20240103,728,10.58,20241115,2210,-63.57,20231122,728,10.58,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,150636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,797,7,2,0.89,7904520,9868,14.58,792,825,790,1027,553,790,801.03,0.00,0,-3193,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,157,-28.46,1.72,09,0.05,-28.00,464.00,2210,20231122,-63.94,728,20241115,9.48,1730,-53.93,20240103,728,9.48,20241115,2210,-63.94,20231122,728,9.48,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,140639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,6210371,7751,11.45,792,825,790,1027,553,790,801.23,0.00,0,-3365,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,130636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,5959079,7440,10.99,792,825,790,1027,553,790,800.95,0.00,0,-3364,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,120639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,5957457,7438,10.99,792,825,790,1027,553,790,800.95,0.00,0,-3364,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,110637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,5957457,7438,10.99,792,825,790,1027,553,790,800.95,0.00,0,-3364,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,100632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,811,21,2,2.66,5942047,7419,10.96,792,825,790,1027,553,790,800.92,0.00,0,-3346,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-28.96,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.30,728,20241115,11.40,1730,-53.12,20240103,728,11.40,20241115,2210,-63.30,20231122,728,11.40,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,090630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,814,24,2,3.04,4295430,5388,7.96,792,815,790,1027,553,790,797.22,0.00,0,-2253,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.07,1.75,09,0.03,-28.00,464.00,2210,20231122,-63.17,728,20241115,11.81,1730,-52.95,20240103,728,11.81,20241115,2210,-63.17,20231122,728,11.81,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,160650,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,790,25,2,3.27,51548791,67681,112.97,765,802,728,994,536,765,761.64,0.00,0,-13217,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,156,-28.21,1.70,09,0.34,-28.00,464.00,2210,20231122,-64.25,728,20241115,8.52,1730,-54.34,20240103,728,8.52,20241115,2210,-64.25,20231122,728,8.52,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,150709,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,790,25,2,3.27,51170470,67202,112.17,765,802,728,994,536,765,761.44,0.00,0,-13186,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,156,-28.21,1.70,09,0.34,-28.00,464.00,2210,20231122,-64.25,728,20241115,8.52,1730,-54.34,20240103,728,8.52,20241115,2210,-64.25,20231122,728,8.52,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,140702,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,792,27,2,3.53,50987183,66970,111.78,765,802,728,994,536,765,761.34,0.00,0,-12986,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,156,-28.29,1.71,09,0.34,-28.00,464.00,2210,20231122,-64.16,728,20241115,8.79,1730,-54.22,20240103,728,8.79,20241115,2210,-64.16,20231122,728,8.79,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,130702,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,796,31,2,4.05,50283645,66073,110.28,765,802,728,994,536,765,761.03,0.00,0,-13473,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,157,-28.43,1.72,09,0.34,-28.00,464.00,2210,20231122,-63.98,728,20241115,9.34,1730,-53.99,20240103,728,9.34,20241115,2210,-63.98,20231122,728,9.34,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,120707,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,800,35,2,4.58,49277543,64808,108.17,765,802,728,994,536,765,760.36,0.00,0,-13406,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,158,-28.57,1.72,09,0.33,-28.00,464.00,2210,20231122,-63.80,728,20241115,9.89,1730,-53.76,20240103,728,9.89,20241115,2210,-63.80,20231122,728,9.89,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,110649,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,755,-10,5,-1.31,33012795,44217,73.80,765,770,728,994,536,765,746.61,0.00,0,-1275,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,149,-26.96,1.63,09,0.22,-28.00,464.00,2210,20231122,-65.84,728,20241115,3.71,1730,-56.36,20240103,728,3.71,20241115,2210,-65.84,20231122,728,3.71,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,100649,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,740,-25,5,-3.27,16135276,21439,35.78,765,770,729,994,536,765,752.61,0.00,0,-1116,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,146,-26.43,1.59,09,0.11,-28.00,464.00,2210,20231122,-66.52,729,20241115,1.51,1730,-57.23,20240103,729,1.51,20241115,2210,-66.52,20231122,729,1.51,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,090640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,770,5,2,0.65,5445469,7123,11.89,765,770,761,994,536,765,764.49,0.00,0,0,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,152,-27.50,1.66,09,0.04,-28.00,464.00,2210,20231122,-65.16,758,20240909,1.58,1730,-55.49,20240103,758,1.58,20240909,2210,-65.16,20231122,758,1.58,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,160644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,779,15,2,1.96,44323646,55965,137.17,764,838,764,993,535,764,791.99,0.00,0,2346,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,154,-27.82,1.68,09,0.28,-28.00,464.00,2210,20231122,-64.75,758,20240909,2.77,1730,-54.97,20240103,758,2.77,20240909,2210,-64.75,20231122,758,2.77,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,150647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,781,17,2,2.23,37275264,46854,114.84,764,838,764,993,535,764,795.56,0.00,0,41,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,154,-27.89,1.68,09,0.24,-28.00,464.00,2210,20231122,-64.66,758,20240909,3.03,1730,-54.86,20240103,758,3.03,20240909,2210,-64.66,20231122,758,3.03,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,140643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,784,20,2,2.62,37085185,46610,114.24,764,838,764,993,535,764,795.65,0.00,0,42,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,155,-28.00,1.69,09,0.24,-28.00,464.00,2210,20231122,-64.52,758,20240909,3.43,1730,-54.68,20240103,758,3.43,20240909,2210,-64.52,20231122,758,3.43,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,130644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,813,49,2,6.41,30837351,38632,94.68,764,838,764,993,535,764,798.23,0.00,0,-449,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,160,-29.04,1.75,09,0.20,-28.00,464.00,2210,20231122,-63.21,758,20240909,7.26,1730,-53.01,20240103,758,7.26,20240909,2210,-63.21,20231122,758,7.26,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,120643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,781,17,2,2.23,6074004,7884,19.32,764,781,764,993,535,764,770.42,0.00,0,2814,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,154,-27.89,1.68,09,0.04,-28.00,464.00,2210,20231122,-64.66,758,20240909,3.03,1730,-54.86,20240103,758,3.03,20240909,2210,-64.66,20231122,758,3.03,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,110643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,776,12,2,1.57,5371530,6980,17.11,764,780,764,993,535,764,769.56,0.00,0,2951,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,153,-27.71,1.67,09,0.04,-28.00,464.00,2210,20231122,-64.89,758,20240909,2.37,1730,-55.14,20240103,758,2.37,20240909,2210,-64.89,20231122,758,2.37,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,100703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,779,15,2,1.96,4640715,6030,14.78,764,780,764,993,535,764,769.60,0.00,0,3009,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,154,-27.82,1.68,09,0.03,-28.00,464.00,2210,20231122,-64.75,758,20240909,2.77,1730,-54.97,20240103,758,2.77,20240909,2210,-64.75,20231122,758,2.77,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241114,090638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.00,0,0,792,778,771,757,750,774,753,20,229,100,530,1,1,19712800,151,-27.29,1.65,09,0.00,-28.00,464.00,2210,20231122,-65.43,758,20240909,0.79,1730,-55.84,20240103,758,0.79,20240909,2210,-65.43,20231122,758,0.79,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,160401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,764,0,3,0.00,31336431,40801,45.12,764,785,764,993,535,764,768.03,0.00,0,-1538,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.29,1.65,09,0.21,-28.00,464.00,2210,20231122,-65.43,758,20240909,0.79,1730,-55.84,20240103,758,0.79,20240909,2210,-65.43,20231122,758,0.79,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,150424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,766,2,2,0.26,27534621,35831,39.62,764,785,764,993,535,764,768.46,0.00,0,-1799,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.36,1.65,09,0.18,-28.00,464.00,2210,20231122,-65.34,758,20240909,1.06,1730,-55.72,20240103,758,1.06,20240909,2210,-65.34,20231122,758,1.06,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,140420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,766,2,2,0.26,26668194,34700,38.37,764,785,764,993,535,764,768.54,0.00,0,-1733,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.36,1.65,09,0.18,-28.00,464.00,2210,20231122,-65.34,758,20240909,1.06,1730,-55.72,20240103,758,1.06,20240909,2210,-65.34,20231122,758,1.06,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,130418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,766,2,2,0.26,26659768,34689,38.36,764,785,764,993,535,764,768.54,0.00,0,-1733,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.36,1.65,09,0.18,-28.00,464.00,2210,20231122,-65.34,758,20240909,1.06,1730,-55.72,20240103,758,1.06,20240909,2210,-65.34,20231122,758,1.06,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,120415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,770,6,2,0.79,25096925,32652,36.11,764,785,764,993,535,764,768.62,0.00,0,-1733,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,152,-27.50,1.66,09,0.17,-28.00,464.00,2210,20231122,-65.16,758,20240909,1.58,1730,-55.49,20240103,758,1.58,20240909,2210,-65.16,20231122,758,1.58,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,110414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,768,4,2,0.52,22207412,28914,31.98,764,785,764,993,535,764,768.05,0.00,0,-800,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.43,1.66,09,0.15,-28.00,464.00,2210,20231122,-65.25,758,20240909,1.32,1730,-55.61,20240103,758,1.32,20240909,2210,-65.25,20231122,758,1.32,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,100414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,768,4,2,0.52,14409936,18744,20.73,764,785,764,993,535,764,768.78,0.00,0,-756,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.43,1.66,09,0.10,-28.00,464.00,2210,20231122,-65.25,758,20240909,1.32,1730,-55.61,20240103,758,1.32,20240909,2210,-65.25,20231122,758,1.32,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241113,090408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,765,1,2,0.13,7109567,9227,10.20,764,785,764,993,535,764,770.52,0.00,0,-759,858,811,786,739,714,798,726,20,229,100,530,1,1,19712800,151,-27.32,1.65,09,0.05,-28.00,464.00,2210,20231122,-65.38,758,20240909,0.92,1730,-55.78,20240103,758,0.92,20240909,2210,-65.38,20231122,758,0.92,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,160620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,764,-53,5,-6.49,65536331,84730,168.00,808,833,761,1062,572,817,773.48,0.00,0,-6960,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,151,-27.29,1.65,09,0.43,-28.00,464.00,2210,20231122,-65.43,758,20240909,0.79,1730,-55.84,20240103,758,0.79,20240909,2210,-65.43,20231122,758,0.79,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,150625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,767,-50,5,-6.12,62241172,80436,159.49,808,833,761,1062,572,817,773.80,0.00,0,-6168,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,151,-27.39,1.65,09,0.41,-28.00,464.00,2210,20231122,-65.29,758,20240909,1.19,1730,-55.66,20240103,758,1.19,20240909,2210,-65.29,20231122,758,1.19,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,140632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,763,-54,5,-6.61,57901290,74753,148.22,808,833,761,1062,572,817,774.57,0.00,0,-6195,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,150,-27.25,1.64,09,0.38,-28.00,464.00,2210,20231122,-65.48,758,20240909,0.66,1730,-55.90,20240103,758,0.66,20240909,2210,-65.48,20231122,758,0.66,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,130629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,764,-53,5,-6.49,48244682,62111,123.15,808,833,761,1062,572,817,776.75,0.00,0,-3353,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,151,-27.29,1.65,09,0.32,-28.00,464.00,2210,20231122,-65.43,758,20240909,0.79,1730,-55.84,20240103,758,0.79,20240909,2210,-65.43,20231122,758,0.79,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,120628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,772,-45,5,-5.51,38950955,49983,99.11,808,833,761,1062,572,817,779.28,0.00,0,-2874,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,152,-27.57,1.66,09,0.25,-28.00,464.00,2210,20231122,-65.07,758,20240909,1.85,1730,-55.38,20240103,758,1.85,20240909,2210,-65.07,20231122,758,1.85,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,110626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,767,-50,5,-6.12,23121319,29345,58.18,808,833,761,1062,572,817,787.91,0.00,0,-3137,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,151,-27.39,1.65,09,0.15,-28.00,464.00,2210,20231122,-65.29,758,20240909,1.19,1730,-55.66,20240103,758,1.19,20240909,2210,-65.29,20231122,758,1.19,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,100625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,787,-30,5,-3.67,11278390,14071,27.90,808,833,761,1062,572,817,801.53,0.00,0,-4067,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,155,-28.11,1.70,09,0.07,-28.00,464.00,2210,20231122,-64.39,758,20240909,3.83,1730,-54.51,20240103,758,3.83,20240909,2210,-64.39,20231122,758,3.83,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241112,090624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,833,16,2,1.96,2788287,3404,6.75,808,833,807,1062,572,817,819.12,0.00,0,-477,897,857,829,789,761,843,775,20,245,100,570,1,1,19712800,164,-29.75,1.80,09,0.02,-28.00,464.00,2210,20231122,-62.31,758,20240909,9.89,1730,-51.85,20240103,758,9.89,20240909,2210,-62.31,20231122,758,9.89,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,160620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,817,-36,5,-4.22,42377958,50398,64.61,853,869,801,1108,598,853,840.87,0.00,0,-6297,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,161,-29.18,1.76,09,0.26,-28.00,464.00,2210,20231122,-63.03,758,20240909,7.78,1730,-52.77,20240103,758,7.78,20240909,2210,-63.03,20231122,758,7.78,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,816,-37,5,-4.34,37572735,44450,56.99,853,869,812,1108,598,853,845.28,0.00,0,-8127,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,161,-29.14,1.76,09,0.23,-28.00,464.00,2210,20231122,-63.08,758,20240909,7.65,1730,-52.83,20240103,758,7.65,20240909,2210,-63.08,20231122,758,7.65,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,140631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,822,-31,5,-3.63,36817929,43525,55.80,853,869,812,1108,598,853,845.90,0.00,0,-8126,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,162,-29.36,1.77,09,0.22,-28.00,464.00,2210,20231122,-62.81,758,20240909,8.44,1730,-52.49,20240103,758,8.44,20240909,2210,-62.81,20231122,758,8.44,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,130627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,836,-17,5,-1.99,36499670,43135,55.30,853,869,812,1108,598,853,846.17,0.00,0,-8124,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,165,-29.86,1.80,09,0.22,-28.00,464.00,2210,20231122,-62.17,758,20240909,10.29,1730,-51.68,20240103,758,10.29,20240909,2210,-62.17,20231122,758,10.29,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,120624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,831,-22,5,-2.58,30771884,36172,46.37,853,869,829,1108,598,853,850.71,0.00,0,-5606,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,164,-29.68,1.79,09,0.18,-28.00,464.00,2210,20231122,-62.40,758,20240909,9.63,1730,-51.97,20240103,758,9.63,20240909,2210,-62.40,20231122,758,9.63,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,110623,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,829,-24,5,-2.81,30717093,36106,46.29,853,869,829,1108,598,853,850.75,0.00,0,-5605,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,163,-29.61,1.79,09,0.18,-28.00,464.00,2210,20231122,-62.49,758,20240909,9.37,1730,-52.08,20240103,758,9.37,20240909,2210,-62.49,20231122,758,9.37,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,100621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,848,-5,5,-0.59,23295893,27201,34.87,853,869,848,1108,598,853,856.44,0.00,0,-5914,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,167,-30.29,1.83,09,0.14,-28.00,464.00,2210,20231122,-61.63,758,20240909,11.87,1730,-50.98,20240103,758,11.87,20240909,2210,-61.63,20231122,758,11.87,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241111,090618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,864,11,2,1.29,10426529,12177,15.61,853,864,853,1108,598,853,856.25,0.00,0,-3153,874,863,842,831,810,869,837,20,255,100,590,1,1,19712800,170,-30.86,1.86,09,0.06,-28.00,464.00,2210,20231122,-60.90,758,20240909,13.98,1730,-50.06,20240103,758,13.98,20240909,2210,-60.90,20231122,758,13.98,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,160613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,853,28,2,3.39,64619022,77555,96.59,825,853,821,1072,578,825,833.20,0.00,0,2257,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,168,-30.46,1.84,09,0.39,-28.00,464.00,2210,20231122,-61.40,758,20240909,12.53,1730,-50.69,20240103,758,12.53,20240909,2210,-61.40,20231122,758,12.53,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,150622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,851,26,2,3.15,62175395,74685,93.01,825,851,821,1072,578,825,832.50,0.00,0,2429,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,168,-30.39,1.83,09,0.38,-28.00,464.00,2210,20231122,-61.49,758,20240909,12.27,1730,-50.81,20240103,758,12.27,20240909,2210,-61.49,20231122,758,12.27,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,140621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,840,15,2,1.82,45618091,55016,68.52,825,840,821,1072,578,825,829.18,0.00,0,2803,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,166,-30.00,1.81,09,0.28,-28.00,464.00,2210,20231122,-61.99,758,20240909,10.82,1730,-51.45,20240103,758,10.82,20240909,2210,-61.99,20231122,758,10.82,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,130621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,834,9,2,1.09,36481682,44092,54.91,825,834,821,1072,578,825,827.40,0.00,0,2832,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,164,-29.79,1.80,09,0.22,-28.00,464.00,2210,20231122,-62.26,758,20240909,10.03,1730,-51.79,20240103,758,10.03,20240909,2210,-62.26,20231122,758,10.03,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,120620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,831,6,2,0.73,32273928,39031,48.61,825,831,821,1072,578,825,826.88,0.00,0,2823,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,164,-29.68,1.79,09,0.20,-28.00,464.00,2210,20231122,-62.40,758,20240909,9.63,1730,-51.97,20240103,758,9.63,20240909,2210,-62.40,20231122,758,9.63,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,110621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,829,4,2,0.48,32057347,38770,48.28,825,831,821,1072,578,825,826.86,0.00,0,2823,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,163,-29.61,1.79,09,0.20,-28.00,464.00,2210,20231122,-62.49,758,20240909,9.37,1730,-52.08,20240103,758,9.37,20240909,2210,-62.49,20231122,758,9.37,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,100630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,830,5,2,0.61,25722896,31140,38.78,825,831,821,1072,578,825,826.04,0.00,0,2816,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,164,-29.64,1.79,09,0.16,-28.00,464.00,2210,20231122,-62.44,758,20240909,9.50,1730,-52.02,20240103,758,9.50,20240909,2210,-62.44,20231122,758,9.50,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241108,090615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,830,5,2,0.61,20593951,24957,31.08,825,830,821,1072,578,825,825.18,0.00,0,1644,917,870,836,789,755,854,773,20,247,100,570,1,1,19712800,164,-29.64,1.79,09,0.13,-28.00,464.00,2210,20231122,-62.44,758,20240909,9.50,1730,-52.02,20240103,758,9.50,20240909,2210,-62.44,20231122,758,9.50,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,160616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,825,-58,5,-6.57,65734115,79380,526.78,882,883,802,1147,619,883,828.03,0.00,0,2951,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,163,-29.46,1.78,09,0.40,-28.00,464.00,2210,20231122,-62.67,758,20240909,8.84,1730,-52.31,20240103,758,8.84,20240909,2210,-62.67,20231122,758,8.84,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,150618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,828,-55,5,-6.23,61022519,73669,488.88,882,883,802,1147,619,883,828.25,0.00,0,3312,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,163,-29.57,1.78,09,0.37,-28.00,464.00,2210,20231122,-62.53,758,20240909,9.23,1730,-52.14,20240103,758,9.23,20240909,2210,-62.53,20231122,758,9.23,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,140620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,828,-55,5,-6.23,60814249,73416,487.20,882,883,802,1147,619,883,828.27,0.00,0,3317,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,163,-29.57,1.78,09,0.37,-28.00,464.00,2210,20231122,-62.53,758,20240909,9.23,1730,-52.14,20240103,758,9.23,20240909,2210,-62.53,20231122,758,9.23,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,130621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,819,-64,5,-7.25,55358741,66833,443.51,882,883,802,1147,619,883,828.22,0.00,0,6633,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,161,-29.25,1.77,09,0.34,-28.00,464.00,2210,20231122,-62.94,758,20240909,8.05,1730,-52.66,20240103,758,8.05,20240909,2210,-62.94,20231122,758,8.05,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,120618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,821,-62,5,-7.02,43516517,52257,346.78,882,883,802,1147,619,883,832.63,0.00,0,6594,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,162,-29.32,1.77,09,0.27,-28.00,464.00,2210,20231122,-62.85,758,20240909,8.31,1730,-52.54,20240103,758,8.31,20240909,2210,-62.85,20231122,758,8.31,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,110617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,837,-46,5,-5.21,22683679,26797,177.83,882,883,802,1147,619,883,846.35,0.00,0,1333,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,165,-29.89,1.80,09,0.14,-28.00,464.00,2210,20231122,-62.13,758,20240909,10.42,1730,-51.62,20240103,758,10.42,20240909,2210,-62.13,20231122,758,10.42,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,100617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,839,-44,5,-4.98,10695398,12401,82.29,882,883,837,1147,619,883,862.28,0.00,0,567,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,165,-29.96,1.81,09,0.06,-28.00,464.00,2210,20231122,-62.04,758,20240909,10.69,1730,-51.50,20240103,758,10.69,20240909,2210,-62.04,20231122,758,10.69,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241107,090617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,-10,5,-1.13,2159815,2450,16.26,882,883,870,1147,619,883,881.49,0.00,0,192,920,901,876,857,832,889,845,20,264,100,610,1,1,19712800,172,-31.18,1.88,09,0.01,-28.00,464.00,2210,20231122,-60.50,758,20240909,15.17,1730,-49.54,20240103,758,15.17,20240909,2210,-60.50,20231122,758,15.17,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,160621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,883,-14,5,-1.56,12989309,14844,26.71,888,895,851,1166,628,897,875.05,0.00,0,-1074,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,174,-31.54,1.90,09,0.08,-28.00,464.00,2210,20231122,-60.05,758,20240909,16.49,1730,-48.96,20240103,758,16.49,20240909,2210,-60.05,20231122,758,16.49,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,884,-13,5,-1.45,12434954,14216,25.58,888,895,851,1166,628,897,874.71,0.00,0,-711,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,174,-31.57,1.91,09,0.07,-28.00,464.00,2210,20231122,-60.00,758,20240909,16.62,1730,-48.90,20240103,758,16.62,20240909,2210,-60.00,20231122,758,16.62,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,140634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,872,-25,5,-2.79,12413056,14191,25.53,888,895,851,1166,628,897,874.71,0.00,0,-711,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,172,-31.14,1.88,09,0.07,-28.00,464.00,2210,20231122,-60.54,758,20240909,15.04,1730,-49.60,20240103,758,15.04,20240909,2210,-60.54,20231122,758,15.04,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,130641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,886,-11,5,-1.23,11530796,13182,23.72,888,895,851,1166,628,897,874.73,0.00,0,-752,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,175,-31.64,1.91,09,0.07,-28.00,464.00,2210,20231122,-59.91,758,20240909,16.89,1730,-48.79,20240103,758,16.89,20240909,2210,-59.91,20231122,758,16.89,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,120620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,-22,5,-2.45,10155193,11625,20.92,888,895,851,1166,628,897,873.56,0.00,0,-8,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,172,-31.25,1.89,09,0.06,-28.00,464.00,2210,20231122,-60.41,758,20240909,15.44,1730,-49.42,20240103,758,15.44,20240909,2210,-60.41,20231122,758,15.44,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,110624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,878,-19,5,-2.12,9981705,11428,20.56,888,895,851,1166,628,897,873.44,0.00,0,26,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,173,-31.36,1.89,09,0.06,-28.00,464.00,2210,20231122,-60.27,758,20240909,15.83,1730,-49.25,20240103,758,15.83,20240909,2210,-60.27,20231122,758,15.83,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,100627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,877,-20,5,-2.23,8203219,9401,16.92,888,895,851,1166,628,897,872.58,0.00,0,1648,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,173,-31.32,1.89,09,0.05,-28.00,464.00,2210,20231122,-60.32,758,20240909,15.70,1730,-49.31,20240103,758,15.70,20240909,2210,-60.32,20231122,758,15.70,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241106,090624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,895,-2,5,-0.22,2148907,2423,4.36,888,895,884,1166,628,897,886.87,0.00,0,-661,932,914,882,864,832,923,873,20,269,100,620,1,1,19712800,176,-31.96,1.93,09,0.01,-28.00,464.00,2210,20231122,-59.50,758,20240909,18.07,1730,-48.27,20240103,758,18.07,20240909,2210,-59.50,20231122,758,18.07,20240909,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,160606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,897,31,2,3.58,48816536,55576,243.67,857,900,850,1125,607,866,878.37,0.00,0,-6602,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,177,-32.04,1.93,09,0.28,-28.00,464.00,2210,20231122,-59.41,758,20240909,18.34,1730,-48.15,20240103,758,18.34,20240909,2210,-59.41,20231122,758,18.34,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,150617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,882,16,2,1.85,47848618,54493,238.92,857,900,850,1125,607,866,878.07,0.00,0,-6615,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,174,-31.50,1.90,09,0.28,-28.00,464.00,2210,20231122,-60.09,758,20240909,16.36,1730,-49.02,20240103,758,16.36,20240909,2210,-60.09,20231122,758,16.36,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,140614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,885,19,2,2.19,45221104,51548,226.01,857,900,850,1125,607,866,877.26,0.00,0,-4680,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,174,-31.61,1.91,09,0.26,-28.00,464.00,2210,20231122,-59.95,758,20240909,16.75,1730,-48.84,20240103,758,16.75,20240909,2210,-59.95,20231122,758,16.75,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,130616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,879,13,2,1.50,29881138,34313,150.44,857,896,850,1125,607,866,870.84,0.00,0,-3909,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,173,-31.39,1.89,09,0.17,-28.00,464.00,2210,20231122,-60.23,758,20240909,15.96,1730,-49.19,20240103,758,15.96,20240909,2210,-60.23,20231122,758,15.96,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,120612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,892,26,2,3.00,25302255,29118,127.67,857,896,850,1125,607,866,868.96,0.00,0,-3830,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,176,-31.86,1.92,09,0.15,-28.00,464.00,2210,20231122,-59.64,758,20240909,17.68,1730,-48.44,20240103,758,17.68,20240909,2210,-59.64,20231122,758,17.68,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,110604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,859,-7,5,-0.81,16887362,19583,85.86,857,866,850,1125,607,866,862.35,0.00,0,-1236,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,169,-30.68,1.85,09,0.10,-28.00,464.00,2210,20231122,-61.13,758,20240909,13.32,1730,-50.35,20240103,758,13.32,20240909,2210,-61.13,20231122,758,13.32,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,100612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,0,3,0.00,15119260,17524,76.83,857,866,850,1125,607,866,862.77,0.00,0,-1098,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,171,-30.93,1.87,09,0.09,-28.00,464.00,2210,20231122,-60.81,758,20240909,14.25,1730,-49.94,20240103,758,14.25,20240909,2210,-60.81,20231122,758,14.25,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241105,090609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,0,3,0.00,3641163,4242,18.60,857,866,850,1125,607,866,858.36,0.00,0,-828,883,874,858,849,833,878,853,20,259,100,600,1,1,19712800,171,-30.93,1.87,09,0.02,-28.00,464.00,2210,20231122,-60.81,758,20240909,14.25,1730,-49.94,20240103,758,14.25,20240909,2210,-60.81,20231122,758,14.25,20240909,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,160606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,-2,5,-0.23,19446310,22729,56.36,866,867,842,1128,608,868,855.57,0.00,0,140,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,171,-30.93,1.87,09,0.12,-28.00,464.00,2210,20231122,-60.81,758,20240909,14.25,1730,-49.94,20240103,758,14.25,20240909,2210,-60.81,20231122,758,14.25,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,150615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,856,-12,5,-1.38,16274150,19043,47.22,866,867,842,1128,608,868,854.60,0.00,0,151,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,169,-30.57,1.84,09,0.10,-28.00,464.00,2210,20231122,-61.27,758,20240909,12.93,1730,-50.52,20240103,758,12.93,20240909,2210,-61.27,20231122,758,12.93,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,140607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,851,-17,5,-1.96,13388935,15653,38.81,866,867,842,1128,608,868,855.36,0.00,0,-1029,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,168,-30.39,1.83,09,0.08,-28.00,464.00,2210,20231122,-61.49,758,20240909,12.27,1730,-50.81,20240103,758,12.27,20240909,2210,-61.49,20231122,758,12.27,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,130556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,851,-17,5,-1.96,12821419,14991,37.17,866,867,842,1128,608,868,855.27,0.00,0,-1005,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,168,-30.39,1.83,09,0.08,-28.00,464.00,2210,20231122,-61.49,758,20240909,12.27,1730,-50.81,20240103,758,12.27,20240909,2210,-61.49,20231122,758,12.27,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,120558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,851,-17,5,-1.96,12759917,14919,36.99,866,867,842,1128,608,868,855.28,0.00,0,-1002,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,168,-30.39,1.83,09,0.08,-28.00,464.00,2210,20231122,-61.49,758,20240909,12.27,1730,-50.81,20240103,758,12.27,20240909,2210,-61.49,20231122,758,12.27,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,110554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,858,-10,5,-1.15,6162236,7220,17.90,866,866,842,1128,608,868,853.50,0.00,0,-882,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,169,-30.64,1.85,09,0.04,-28.00,464.00,2210,20231122,-61.18,758,20240909,13.19,1730,-50.40,20240103,758,13.19,20240909,2210,-61.18,20231122,758,13.19,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,100547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,858,-10,5,-1.15,4702439,5517,13.68,866,866,842,1128,608,868,852.35,0.00,0,-286,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,169,-30.64,1.85,09,0.03,-28.00,464.00,2210,20231122,-61.18,758,20240909,13.19,1730,-50.40,20240103,758,13.19,20240909,2210,-61.18,20231122,758,13.19,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241104,090555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,861,-7,5,-0.81,2085296,2440,6.05,866,866,842,1128,608,868,854.63,0.00,0,-74,880,874,862,856,844,877,859,20,260,100,600,1,1,19712800,170,-30.75,1.86,09,0.01,-28.00,464.00,2210,20231122,-61.04,758,20240909,13.59,1730,-50.23,20240103,758,13.59,20240909,2210,-61.04,20231122,758,13.59,20240909,0.18,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,160536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,868,6,2,0.70,34486577,40328,82.16,862,868,850,1120,604,862,855.15,0.00,0,-2238,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,171,-31.00,1.87,09,0.20,-28.00,464.00,2210,20231122,-60.72,758,20240909,14.51,1730,-49.83,20240103,758,14.51,20240909,2210,-60.72,20231122,758,14.51,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,150550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,860,-2,5,-0.23,26760552,31336,63.84,862,862,850,1120,604,862,853.99,0.00,0,-347,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,170,-30.71,1.85,09,0.16,-28.00,464.00,2210,20231122,-61.09,758,20240909,13.46,1730,-50.29,20240103,758,13.46,20240909,2210,-61.09,20231122,758,13.46,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,140535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,850,-12,5,-1.39,26439339,30961,63.07,862,862,850,1120,604,862,853.96,0.00,0,-347,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,168,-30.36,1.83,09,0.16,-28.00,464.00,2210,20231122,-61.54,758,20240909,12.14,1730,-50.87,20240103,758,12.14,20240909,2210,-61.54,20231122,758,12.14,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,130638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,855,-7,5,-0.81,24748134,28979,59.04,862,862,850,1120,604,862,854.00,0.00,0,-205,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,169,-30.54,1.84,09,0.15,-28.00,464.00,2210,20231122,-61.31,758,20240909,12.80,1730,-50.58,20240103,758,12.80,20240909,2210,-61.31,20231122,758,12.80,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,120639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,855,-7,5,-0.81,23823263,27891,56.82,862,862,850,1120,604,862,854.16,0.00,0,-91,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,169,-30.54,1.84,09,0.14,-28.00,464.00,2210,20231122,-61.31,758,20240909,12.80,1730,-50.58,20240103,758,12.80,20240909,2210,-61.31,20231122,758,12.80,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,110636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,850,-12,5,-1.39,23507863,27520,56.06,862,862,850,1120,604,862,854.21,0.00,0,-32,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,168,-30.36,1.83,09,0.14,-28.00,464.00,2210,20231122,-61.54,758,20240909,12.14,1730,-50.87,20240103,758,12.14,20240909,2210,-61.54,20231122,758,12.14,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,100638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,861,-1,5,-0.12,8233566,9616,19.59,862,862,851,1120,604,862,856.24,0.00,0,-370,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,170,-30.75,1.86,09,0.05,-28.00,464.00,2210,20231122,-61.04,758,20240909,13.59,1730,-50.23,20240103,758,13.59,20240909,2210,-61.04,20231122,758,13.59,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N
20241101,090636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,862,0,3,0.00,2910933,3387,6.90,862,862,855,1120,604,862,859.44,0.00,0,-1950,875,868,862,855,849,872,859,20,258,100,600,1,1,19712800,170,-30.79,1.86,09,0.02,-28.00,464.00,2210,20231122,-61.00,758,20240909,13.72,1730,-50.17,20240103,758,13.72,20240909,2210,-61.00,20231122,758,13.72,20240909,0.17,N,084440,100,19 억,,0,N,N,0,N,00,N