KissMeData/288980/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
20240930,161120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1558,-42,5,-2.62,556575193,349609,33.80,1615,1627,1558,2080,1120,1600,1591.99,1.06,0,-17694,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,538,222.57,1.37,12,1.01,7.00,1137.00,3840,20230926,-59.43,1300,20240805,19.85,3265,-52.28,20240402,1300,19.85,20240805,3740,-58.34,20231005,1300,19.85,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,151135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1575,-25,5,-1.56,515813129,323530,31.28,1615,1627,1558,2080,1120,1600,1594.33,1.06,0,-25610,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,544,225.00,1.39,12,0.94,7.00,1137.00,3840,20230926,-58.98,1300,20240805,21.15,3265,-51.76,20240402,1300,21.15,20240805,3740,-57.89,20231005,1300,21.15,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,141136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1579,-21,5,-1.31,474842775,297505,28.76,1615,1627,1558,2080,1120,1600,1596.08,1.06,0,-24490,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,546,225.57,1.39,12,0.86,7.00,1137.00,3840,20230926,-58.88,1300,20240805,21.46,3265,-51.64,20240402,1300,21.46,20240805,3740,-57.78,20231005,1300,21.46,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1590,-10,5,-0.62,452326357,283303,27.39,1615,1627,1558,2080,1120,1600,1596.62,1.06,0,-17121,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,549,227.14,1.40,12,0.82,7.00,1137.00,3840,20230926,-58.59,1300,20240805,22.31,3265,-51.30,20240402,1300,22.31,20240805,3740,-57.49,20231005,1300,22.31,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1595,-5,5,-0.31,390462485,244581,23.65,1615,1627,1558,2080,1120,1600,1596.45,1.06,0,-22414,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,551,227.86,1.40,12,0.71,7.00,1137.00,3840,20230926,-58.46,1300,20240805,22.69,3265,-51.15,20240402,1300,22.69,20240805,3740,-57.35,20231005,1300,22.69,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,111123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1586,-14,5,-0.88,342763524,214396,20.73,1615,1627,1582,2080,1120,1600,1598.74,1.06,0,-24692,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,548,226.57,1.39,12,0.62,7.00,1137.00,3840,20230926,-58.70,1300,20240805,22.00,3265,-51.42,20240402,1300,22.00,20240805,3740,-57.59,20231005,1300,22.00,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,101122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1594,-6,5,-0.38,227828576,142265,13.75,1615,1627,1585,2080,1120,1600,1601.44,1.06,0,-12474,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,551,227.71,1.40,12,0.41,7.00,1137.00,3840,20230926,-58.49,1300,20240805,22.62,3265,-51.18,20240402,1300,22.62,20240805,3740,-57.38,20231005,1300,22.62,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240930,091035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1603,3,2,0.19,89592494,55648,5.38,1615,1627,1585,2080,1120,1600,1609.99,1.06,0,-9046,1642,1621,1597,1576,1552,1609,1564,173,480,500,1150,1,1,34556562,554,229.00,1.41,12,0.16,7.00,1137.00,3840,20230926,-58.26,1300,20240805,23.31,3265,-50.90,20240402,1300,23.31,20240805,3740,-57.14,20231005,1300,23.31,20240805,3.86,N,288980,500,172 억,,367178,N,N,0,N,00,N
20240927,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1600,-1,5,-0.06,1645875047,1031915,9.06,1601,1618,1573,2080,1121,1601,1594.90,0.63,0,150558,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,553,228.57,1.41,12,2.99,7.00,1137.00,3840,20230926,-58.33,1300,20240805,23.08,3265,-51.00,20240402,1300,23.08,20240805,3740,-57.22,20231005,1300,23.08,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,151133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1608,7,2,0.44,1542353185,967220,8.49,1601,1618,1573,2080,1121,1601,1594.62,0.63,0,138434,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,556,229.71,1.41,12,2.80,7.00,1137.00,3840,20230926,-58.12,1300,20240805,23.69,3265,-50.75,20240402,1300,23.69,20240805,3740,-57.01,20231005,1300,23.69,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1611,10,2,0.62,1363033488,855218,7.51,1601,1618,1573,2080,1121,1601,1593.78,0.63,0,129253,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,557,230.14,1.42,12,2.47,7.00,1137.00,3840,20230926,-58.05,1300,20240805,23.92,3265,-50.66,20240402,1300,23.92,20240805,3740,-56.93,20231005,1300,23.92,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,131127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1603,2,2,0.12,1199495760,753260,6.61,1601,1614,1573,2080,1121,1601,1592.40,0.63,0,148029,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,554,229.00,1.41,12,2.18,7.00,1137.00,3840,20230926,-58.26,1300,20240805,23.31,3265,-50.90,20240402,1300,23.31,20240805,3740,-57.14,20231005,1300,23.31,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1583,-18,5,-1.12,1121008066,704020,6.18,1601,1614,1573,2080,1121,1601,1592.29,0.63,0,158913,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,547,226.14,1.39,12,2.04,7.00,1137.00,3840,20230926,-58.78,1300,20240805,21.77,3265,-51.52,20240402,1300,21.77,20240805,3740,-57.67,20231005,1300,21.77,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,111130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1579,-22,5,-1.37,1069090101,671226,5.89,1601,1614,1573,2080,1121,1601,1592.73,0.63,0,149962,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,546,225.57,1.39,12,1.94,7.00,1137.00,3840,20230926,-58.88,1300,20240805,21.46,3265,-51.64,20240402,1300,21.46,20240805,3740,-57.78,20231005,1300,21.46,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,101128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1590,-11,5,-0.69,860465087,539217,4.73,1601,1614,1580,2080,1121,1601,1595.76,0.63,0,133399,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,549,227.14,1.40,12,1.56,7.00,1137.00,3840,20230926,-58.59,1300,20240805,22.31,3265,-51.30,20240402,1300,22.31,20240805,3740,-57.49,20231005,1300,22.31,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240927,091131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1603,2,2,0.12,430242825,268859,2.36,1601,1614,1585,2080,1121,1601,1600.25,0.63,0,36751,1866,1733,1585,1452,1304,1800,1519,173,479,500,1150,1,1,34556562,554,229.00,1.41,12,0.78,7.00,1137.00,3840,20230926,-58.26,1300,20240805,23.31,3265,-50.90,20240402,1300,23.31,20240805,3740,-57.14,20231005,1300,23.31,20240805,3.87,N,288980,500,172 억,,217789,N,N,0,N,00,N
20240926,161110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1601,165,2,11.49,18262698743,11227692,7743.72,1451,1718,1437,1866,1006,1436,1626.68,0.83,0,-52167,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,553,228.71,1.41,12,32.49,7.00,1137.00,3840,20230926,-58.31,1300,20240805,23.15,3265,-50.96,20240402,1300,23.15,20240805,3840,-58.31,20230926,1300,23.15,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,151116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1650,214,2,14.90,17183846952,10565075,7286.71,1451,1718,1437,1866,1006,1436,1626.48,0.83,0,-51562,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,570,235.71,1.45,12,30.57,7.00,1137.00,3840,20230926,-57.03,1300,20240805,26.92,3265,-49.46,20240402,1300,26.92,20240805,3840,-57.03,20230926,1300,26.92,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,141123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1589,153,2,10.65,11321606934,7018325,4840.52,1451,1700,1437,1866,1006,1436,1613.15,0.83,0,-98456,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,549,227.00,1.40,12,20.31,7.00,1137.00,3840,20230926,-58.62,1300,20240805,22.23,3265,-51.33,20240402,1300,22.23,20240805,3840,-58.62,20230926,1300,22.23,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,131121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1647,211,2,14.69,5792867247,3675534,2535.01,1451,1664,1437,1866,1006,1436,1576.06,0.83,0,19974,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,569,235.29,1.45,12,10.64,7.00,1137.00,3840,20230926,-57.11,1300,20240805,26.69,3265,-49.56,20240402,1300,26.69,20240805,3840,-57.11,20230926,1300,26.69,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,121123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1543,107,2,7.45,949921027,627245,432.61,1451,1564,1437,1866,1006,1436,1514.43,0.83,0,19645,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,533,220.43,1.36,12,1.82,7.00,1137.00,3840,20230926,-59.82,1300,20240805,18.69,3265,-52.74,20240402,1300,18.69,20240805,3840,-59.82,20230926,1300,18.69,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,111121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1470,34,2,2.37,165886751,113086,78.00,1451,1489,1437,1866,1006,1436,1466.91,0.83,0,24595,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,508,210.00,1.29,12,0.33,7.00,1137.00,3840,20230926,-61.72,1300,20240805,13.08,3265,-54.98,20240402,1300,13.08,20240805,3840,-61.72,20230926,1300,13.08,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,101125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1481,45,2,3.13,140177885,95589,65.93,1451,1489,1437,1866,1006,1436,1466.46,0.83,0,20992,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,512,211.57,1.30,12,0.28,7.00,1137.00,3840,20230926,-61.43,1300,20240805,13.92,3265,-54.64,20240402,1300,13.92,20240805,3840,-61.43,20230926,1300,13.92,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240926,091121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1451,15,2,1.04,16118247,11126,7.67,1451,1457,1437,1866,1006,1436,1448.70,0.83,0,-2934,1476,1456,1438,1418,1400,1466,1428,173,430,500,1030,1,1,34556562,501,207.29,1.28,12,0.03,7.00,1137.00,3840,20230926,-62.21,1300,20240805,11.62,3265,-55.56,20240402,1300,11.62,20240805,3840,-62.21,20230926,1300,11.62,20240805,3.88,N,288980,500,172 억,,287711,N,N,0,N,00,N
20240925,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1436,5,2,0.35,206435235,142737,90.90,1431,1458,1420,1860,1002,1431,1446.33,0.77,0,16507,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,496,205.14,1.26,12,0.41,7.00,1137.00,3840,20230926,-62.60,1300,20240805,10.46,3265,-56.02,20240402,1300,10.46,20240805,3840,-62.60,20230926,1300,10.46,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,151118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1445,14,2,0.98,203032878,140370,89.39,1431,1458,1420,1860,1002,1431,1446.48,0.77,0,16515,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,499,206.43,1.27,12,0.41,7.00,1137.00,3840,20230926,-62.37,1300,20240805,11.15,3265,-55.74,20240402,1300,11.15,20240805,3840,-62.37,20230926,1300,11.15,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,141119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1450,19,2,1.33,168096657,116200,74.00,1431,1458,1420,1860,1002,1431,1446.69,0.77,0,22367,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,501,207.14,1.28,12,0.34,7.00,1137.00,3840,20230926,-62.24,1300,20240805,11.54,3265,-55.59,20240402,1300,11.54,20240805,3840,-62.24,20230926,1300,11.54,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,131110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1449,18,2,1.26,149570661,103409,65.86,1431,1458,1420,1860,1002,1431,1446.49,0.77,0,20390,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,501,207.00,1.27,12,0.30,7.00,1137.00,3840,20230926,-62.27,1300,20240805,11.46,3265,-55.62,20240402,1300,11.46,20240805,3840,-62.27,20230926,1300,11.46,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,121118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1455,24,2,1.68,127906236,88498,56.36,1431,1458,1420,1860,1002,1431,1445.40,0.77,0,21288,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,503,207.86,1.28,12,0.26,7.00,1137.00,3840,20230926,-62.11,1300,20240805,11.92,3265,-55.44,20240402,1300,11.92,20240805,3840,-62.11,20230926,1300,11.92,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,111115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1449,18,2,1.26,97776697,67738,43.14,1431,1458,1420,1860,1002,1431,1443.56,0.77,0,23005,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,501,207.00,1.27,12,0.20,7.00,1137.00,3840,20230926,-62.27,1300,20240805,11.46,3265,-55.62,20240402,1300,11.46,20240805,3840,-62.27,20230926,1300,11.46,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,101112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1457,26,2,1.82,93174438,64567,41.12,1431,1458,1420,1860,1002,1431,1443.18,0.77,0,24288,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,503,208.14,1.28,12,0.19,7.00,1137.00,3840,20230926,-62.06,1300,20240805,12.08,3265,-55.38,20240402,1300,12.08,20240805,3840,-62.06,20230926,1300,12.08,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240925,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1438,7,2,0.49,33312930,23277,14.82,1431,1445,1420,1860,1002,1431,1431.16,0.77,0,6871,1470,1450,1425,1405,1380,1460,1415,173,429,500,1030,1,1,34556562,497,205.43,1.26,12,0.07,7.00,1137.00,3840,20230926,-62.55,1300,20240805,10.62,3265,-55.96,20240402,1300,10.62,20240805,3840,-62.55,20230926,1300,10.62,20240805,3.87,N,288980,500,172 억,,265944,N,N,0,N,00,N
20240924,161108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,9,2,0.63,213049463,150307,115.02,1422,1445,1400,1848,996,1422,1417.40,0.65,0,39322,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,495,204.43,1.26,12,0.43,7.00,1137.00,3840,20230926,-62.73,1300,20240805,10.08,3265,-56.17,20240402,1300,10.08,20240805,3840,-62.73,20230926,1300,10.08,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,151110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1432,10,2,0.70,203568923,143676,109.94,1422,1445,1400,1848,996,1422,1416.86,0.65,0,36804,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,495,204.57,1.26,12,0.42,7.00,1137.00,3840,20230926,-62.71,1300,20240805,10.15,3265,-56.14,20240402,1300,10.15,20240805,3840,-62.71,20230926,1300,10.15,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,141059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1426,4,2,0.28,166518856,117701,90.07,1422,1445,1400,1848,996,1422,1414.76,0.65,0,23202,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,493,203.71,1.25,12,0.34,7.00,1137.00,3840,20230926,-62.86,1300,20240805,9.69,3265,-56.32,20240402,1300,9.69,20240805,3840,-62.86,20230926,1300,9.69,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,131109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1419,-3,5,-0.21,147757161,104460,79.93,1422,1445,1400,1848,996,1422,1414.49,0.65,0,14971,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,490,202.71,1.25,12,0.30,7.00,1137.00,3840,20230926,-63.05,1300,20240805,9.15,3265,-56.54,20240402,1300,9.15,20240805,3840,-63.05,20230926,1300,9.15,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,121103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,-2,5,-0.14,135046902,95464,73.05,1422,1445,1400,1848,996,1422,1414.64,0.65,0,14811,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,491,202.86,1.25,12,0.28,7.00,1137.00,3840,20230926,-63.02,1300,20240805,9.23,3265,-56.51,20240402,1300,9.23,20240805,3840,-63.02,20230926,1300,9.23,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,111110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1408,-14,5,-0.98,101467108,71655,54.83,1422,1445,1400,1848,996,1422,1416.05,0.65,0,11450,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,487,201.14,1.24,12,0.21,7.00,1137.00,3840,20230926,-63.33,1300,20240805,8.31,3265,-56.88,20240402,1300,8.31,20240805,3840,-63.33,20230926,1300,8.31,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,101110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1430,8,2,0.56,36769530,25769,19.72,1422,1445,1419,1848,996,1422,1426.89,0.65,0,7942,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,494,204.29,1.26,12,0.07,7.00,1137.00,3840,20230926,-62.76,1300,20240805,10.00,3265,-56.20,20240402,1300,10.00,20240805,3840,-62.76,20230926,1300,10.00,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240924,091112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1421,-1,5,-0.07,11665850,8146,6.23,1422,1445,1421,1848,996,1422,1432.10,0.65,0,1721,1483,1452,1431,1400,1379,1442,1390,173,426,500,1020,1,1,34556562,491,203.00,1.25,12,0.02,7.00,1137.00,3840,20230926,-62.99,1300,20240805,9.31,3265,-56.48,20240402,1300,9.31,20240805,3840,-62.99,20230926,1300,9.31,20240805,3.82,N,288980,500,172 억,,225824,N,N,0,N,00,N
20240923,161104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1422,-34,5,-2.34,184019492,128385,6.51,1456,1462,1410,1892,1020,1456,1433.34,0.60,0,24283,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,491,203.14,1.25,12,0.37,7.00,1137.00,3840,20230926,-62.97,1300,20240805,9.38,3265,-56.45,20240402,1300,9.38,20240805,3840,-62.97,20230926,1300,9.38,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,151107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1436,-20,5,-1.37,157148822,109542,5.55,1456,1462,1410,1892,1020,1456,1434.60,0.60,0,23462,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,496,205.14,1.26,12,0.32,7.00,1137.00,3840,20230926,-62.60,1300,20240805,10.46,3265,-56.02,20240402,1300,10.46,20240805,3840,-62.60,20230926,1300,10.46,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1443,-13,5,-0.89,132771413,92599,4.69,1456,1462,1410,1892,1020,1456,1433.83,0.60,0,22490,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,499,206.14,1.27,12,0.27,7.00,1137.00,3840,20230926,-62.42,1300,20240805,11.00,3265,-55.80,20240402,1300,11.00,20240805,3840,-62.42,20230926,1300,11.00,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,131109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1444,-12,5,-0.82,120063317,83814,4.25,1456,1462,1410,1892,1020,1456,1432.49,0.60,0,22593,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,499,206.29,1.27,12,0.24,7.00,1137.00,3840,20230926,-62.40,1300,20240805,11.08,3265,-55.77,20240402,1300,11.08,20240805,3840,-62.40,20230926,1300,11.08,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,121110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1435,-21,5,-1.44,106258065,74229,3.76,1456,1462,1410,1892,1020,1456,1431.49,0.60,0,18684,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,496,205.00,1.26,12,0.21,7.00,1137.00,3840,20230926,-62.63,1300,20240805,10.38,3265,-56.05,20240402,1300,10.38,20240805,3840,-62.63,20230926,1300,10.38,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,111109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1435,-21,5,-1.44,99600628,69586,3.53,1456,1462,1410,1892,1020,1456,1431.33,0.60,0,18317,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,496,205.00,1.26,12,0.20,7.00,1137.00,3840,20230926,-62.63,1300,20240805,10.38,3265,-56.05,20240402,1300,10.38,20240805,3840,-62.63,20230926,1300,10.38,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,101107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1446,-10,5,-0.69,86253382,60291,3.06,1456,1462,1410,1892,1020,1456,1430.61,0.60,0,15314,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,500,206.57,1.27,12,0.17,7.00,1137.00,3840,20230926,-62.34,1300,20240805,11.23,3265,-55.71,20240402,1300,11.23,20240805,3840,-62.34,20230926,1300,11.23,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240923,091108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1434,-22,5,-1.51,32971117,22835,1.16,1456,1462,1420,1892,1020,1456,1443.88,0.60,0,-339,1708,1581,1483,1356,1258,1645,1420,173,436,500,1040,1,1,34556562,496,204.86,1.26,12,0.07,7.00,1137.00,3840,20230926,-62.66,1300,20240805,10.31,3265,-56.08,20240402,1300,10.31,20240805,3840,-62.66,20230926,1300,10.31,20240805,3.80,N,288980,500,172 억,,205776,N,N,0,N,00,N
20240913,161013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1414,-20,5,-1.39,81269222,57094,44.24,1445,1445,1408,1864,1004,1434,1423.43,1.12,0,-10369,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,489,202.00,1.24,12,0.17,7.00,1137.00,3840,20230926,-63.18,1300,20240805,8.77,3265,-56.69,20240402,1300,8.77,20240805,3840,-63.18,20230926,1300,8.77,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,151023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,-3,5,-0.21,77814267,54652,42.34,1445,1445,1408,1864,1004,1434,1423.81,1.12,0,-10600,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,495,204.43,1.26,12,0.16,7.00,1137.00,3840,20230926,-62.73,1300,20240805,10.08,3265,-56.17,20240402,1300,10.08,20240805,3840,-62.73,20230926,1300,10.08,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,141024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1421,-13,5,-0.91,70625864,49606,38.43,1445,1445,1408,1864,1004,1434,1423.74,1.12,0,-10250,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,491,203.00,1.25,12,0.14,7.00,1137.00,3840,20230926,-62.99,1300,20240805,9.31,3265,-56.48,20240402,1300,9.31,20240805,3840,-62.99,20230926,1300,9.31,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,131018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1415,-19,5,-1.32,54065611,37867,29.34,1445,1445,1410,1864,1004,1434,1427.78,1.12,0,-9614,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,489,202.14,1.24,12,0.11,7.00,1137.00,3840,20230926,-63.15,1300,20240805,8.85,3265,-56.66,20240402,1300,8.85,20240805,3840,-63.15,20230926,1300,8.85,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,121020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,-14,5,-0.98,49252800,34463,26.70,1445,1445,1413,1864,1004,1434,1429.15,1.12,0,-6399,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,491,202.86,1.25,12,0.10,7.00,1137.00,3840,20230926,-63.02,1300,20240805,9.23,3265,-56.51,20240402,1300,9.23,20240805,3840,-63.02,20230926,1300,9.23,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,111022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1418,-16,5,-1.12,43666146,30517,23.64,1445,1445,1416,1864,1004,1434,1430.88,1.12,0,-3041,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,490,202.57,1.25,12,0.09,7.00,1137.00,3840,20230926,-63.07,1300,20240805,9.08,3265,-56.57,20240402,1300,9.08,20240805,3840,-63.07,20230926,1300,9.08,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,101024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1425,-9,5,-0.63,25876143,18010,13.95,1445,1445,1425,1864,1004,1434,1436.77,1.12,0,-5652,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,492,203.57,1.25,12,0.05,7.00,1137.00,3840,20230926,-62.89,1300,20240805,9.62,3265,-56.36,20240402,1300,9.62,20240805,3840,-62.89,20230926,1300,9.62,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240913,091027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1437,3,2,0.21,7540518,5237,4.06,1445,1445,1437,1864,1004,1434,1439.85,1.12,0,-960,1474,1454,1419,1399,1364,1464,1409,173,430,500,1030,1,1,34556562,497,205.29,1.26,12,0.02,7.00,1137.00,3840,20230926,-62.58,1300,20240805,10.54,3265,-55.99,20240402,1300,10.54,20240805,3840,-62.58,20230926,1300,10.54,20240805,3.90,N,288980,500,172 억,,387882,N,N,0,N,00,N
20240912,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1434,60,2,4.37,183599753,129065,138.48,1384,1439,1384,1786,962,1374,1422.54,0.87,0,88690,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,496,204.86,1.26,12,0.37,7.00,1137.00,3840,20230926,-62.66,1300,20240805,10.31,3265,-56.08,20240402,1300,10.31,20240805,3840,-62.66,20230926,1300,10.31,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1432,58,2,4.22,176057952,123813,132.85,1384,1439,1384,1786,962,1374,1421.97,0.87,0,85528,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,495,204.57,1.26,12,0.36,7.00,1137.00,3840,20230926,-62.71,1300,20240805,10.15,3265,-56.14,20240402,1300,10.15,20240805,3840,-62.71,20230926,1300,10.15,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,141022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1428,54,2,3.93,152503558,107405,115.24,1384,1438,1384,1786,962,1374,1419.89,0.87,0,75665,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,493,204.00,1.26,12,0.31,7.00,1137.00,3840,20230926,-62.81,1300,20240805,9.85,3265,-56.26,20240402,1300,9.85,20240805,3840,-62.81,20230926,1300,9.85,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,131014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,57,2,4.15,135365668,95438,102.40,1384,1434,1384,1786,962,1374,1418.36,0.87,0,70613,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,495,204.43,1.26,12,0.28,7.00,1137.00,3840,20230926,-62.73,1300,20240805,10.08,3265,-56.17,20240402,1300,10.08,20240805,3840,-62.73,20230926,1300,10.08,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,121012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1418,44,2,3.20,95795089,67649,72.59,1384,1432,1384,1786,962,1374,1416.06,0.87,0,47318,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,490,202.57,1.25,12,0.20,7.00,1137.00,3840,20230926,-63.07,1300,20240805,9.08,3265,-56.57,20240402,1300,9.08,20240805,3840,-63.07,20230926,1300,9.08,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,111012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1415,41,2,2.98,77547365,54823,58.82,1384,1432,1384,1786,962,1374,1414.50,0.87,0,35592,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,489,202.14,1.24,12,0.16,7.00,1137.00,3840,20230926,-63.15,1300,20240805,8.85,3265,-56.66,20240402,1300,8.85,20240805,3840,-63.15,20230926,1300,8.85,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,101014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1421,47,2,3.42,61159458,43262,46.42,1384,1432,1384,1786,962,1374,1413.70,0.87,0,30492,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,491,203.00,1.25,12,0.13,7.00,1137.00,3840,20230926,-62.99,1300,20240805,9.31,3265,-56.48,20240402,1300,9.31,20240805,3840,-62.99,20230926,1300,9.31,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240912,091013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1411,37,2,2.69,19040760,13559,14.55,1384,1418,1384,1786,962,1374,1404.29,0.87,0,9630,1411,1392,1379,1360,1347,1402,1370,173,412,500,980,1,1,34556562,488,201.57,1.24,12,0.04,7.00,1137.00,3840,20230926,-63.26,1300,20240805,8.54,3265,-56.78,20240402,1300,8.54,20240805,3840,-63.26,20230926,1300,8.54,20240805,3.80,N,288980,500,172 억,,299327,N,N,0,N,00,N
20240911,160952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1374,9,2,0.66,127464559,92370,44.41,1366,1398,1366,1774,956,1365,1379.93,0.78,0,27474,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,475,196.29,1.21,12,0.27,7.00,1137.00,3840,20230926,-64.22,1300,20240805,5.69,3265,-57.92,20240402,1300,5.69,20240805,3840,-64.22,20230926,1300,5.69,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,150958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1373,8,2,0.59,120905678,87590,42.11,1366,1398,1366,1774,956,1365,1380.36,0.78,0,26845,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,474,196.14,1.21,12,0.25,7.00,1137.00,3840,20230926,-64.24,1300,20240805,5.62,3265,-57.95,20240402,1300,5.62,20240805,3840,-64.24,20230926,1300,5.62,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,141002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1376,11,2,0.81,91596513,66235,31.85,1366,1398,1366,1774,956,1365,1382.90,0.78,0,18702,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,475,196.57,1.21,12,0.19,7.00,1137.00,3840,20230926,-64.17,1300,20240805,5.85,3265,-57.86,20240402,1300,5.85,20240805,3840,-64.17,20230926,1300,5.85,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,130957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,21,2,1.54,83376224,60287,28.99,1366,1398,1366,1774,956,1365,1382.99,0.78,0,18616,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,479,198.00,1.22,12,0.17,7.00,1137.00,3840,20230926,-63.91,1300,20240805,6.62,3265,-57.55,20240402,1300,6.62,20240805,3840,-63.91,20230926,1300,6.62,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,121001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1384,19,2,1.39,76242377,55134,26.51,1366,1398,1366,1774,956,1365,1382.86,0.78,0,17501,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,478,197.71,1.22,12,0.16,7.00,1137.00,3840,20230926,-63.96,1300,20240805,6.46,3265,-57.61,20240402,1300,6.46,20240805,3840,-63.96,20230926,1300,6.46,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,110952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,15,2,1.10,70396229,50915,24.48,1366,1398,1366,1774,956,1365,1382.62,0.78,0,14862,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,477,197.14,1.21,12,0.15,7.00,1137.00,3840,20230926,-64.06,1300,20240805,6.15,3265,-57.73,20240402,1300,6.15,20240805,3840,-64.06,20230926,1300,6.15,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,100947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,15,2,1.10,47930801,34600,16.64,1366,1398,1366,1774,956,1365,1385.28,0.78,0,20138,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,477,197.14,1.21,12,0.10,7.00,1137.00,3840,20230926,-64.06,1300,20240805,6.15,3265,-57.73,20240402,1300,6.15,20240805,3840,-64.06,20230926,1300,6.15,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240911,091004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,10,2,0.73,1458210,1063,0.51,1366,1376,1366,1774,956,1365,1371.79,0.78,0,513,1475,1420,1392,1337,1309,1406,1323,173,409,500,980,1,1,34556562,475,196.43,1.21,12,0.00,7.00,1137.00,3840,20230926,-64.19,1300,20240805,5.77,3265,-57.89,20240402,1300,5.77,20240805,3840,-64.19,20230926,1300,5.77,20240805,3.87,N,288980,500,172 억,,270543,N,N,0,N,00,N
20240910,160951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1365,-55,5,-3.87,286623072,206465,115.92,1420,1447,1364,1846,994,1420,1388.46,0.93,0,-49800,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,472,195.00,1.20,12,0.60,7.00,1137.00,3840,20230926,-64.45,1300,20240805,5.00,3265,-58.19,20240402,1300,5.00,20240805,3840,-64.45,20230926,1300,5.00,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1365,-55,5,-3.87,268138676,192926,108.32,1420,1447,1365,1846,994,1420,1389.85,0.93,0,-46192,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,472,195.00,1.20,12,0.56,7.00,1137.00,3840,20230926,-64.45,1300,20240805,5.00,3265,-58.19,20240402,1300,5.00,20240805,3840,-64.45,20230926,1300,5.00,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,140953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1379,-41,5,-2.89,219732429,157632,88.50,1420,1447,1373,1846,994,1420,1393.96,0.93,0,-27033,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,477,197.00,1.21,12,0.46,7.00,1137.00,3840,20230926,-64.09,1300,20240805,6.08,3265,-57.76,20240402,1300,6.08,20240805,3840,-64.09,20230926,1300,6.08,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,130953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1384,-36,5,-2.54,195068113,139709,78.44,1420,1447,1382,1846,994,1420,1396.25,0.93,0,-14281,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,478,197.71,1.22,12,0.40,7.00,1137.00,3840,20230926,-63.96,1300,20240805,6.46,3265,-57.61,20240402,1300,6.46,20240805,3840,-63.96,20230926,1300,6.46,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,120954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,-21,5,-1.48,115427195,82229,46.17,1420,1447,1387,1846,994,1420,1403.73,0.93,0,-19935,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,483,199.86,1.23,12,0.24,7.00,1137.00,3840,20230926,-63.57,1300,20240805,7.62,3265,-57.15,20240402,1300,7.62,20240805,3840,-63.57,20230926,1300,7.62,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,110951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1395,-25,5,-1.76,86050660,61149,34.33,1420,1447,1387,1846,994,1420,1407.23,0.93,0,-13576,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,482,199.29,1.23,12,0.18,7.00,1137.00,3840,20230926,-63.67,1300,20240805,7.31,3265,-57.27,20240402,1300,7.31,20240805,3840,-63.67,20230926,1300,7.31,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,100955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,-10,5,-0.70,55950402,39613,22.24,1420,1447,1400,1846,994,1420,1412.43,0.93,0,-6753,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,487,201.43,1.24,12,0.11,7.00,1137.00,3840,20230926,-63.28,1300,20240805,8.46,3265,-56.81,20240402,1300,8.46,20240805,3840,-63.28,20230926,1300,8.46,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240910,090952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1415,-5,5,-0.35,13833669,9726,5.46,1420,1447,1414,1846,994,1420,1422.34,0.93,0,-1635,1484,1452,1396,1364,1308,1468,1380,173,426,500,1020,1,1,34556562,489,202.14,1.24,12,0.03,7.00,1137.00,3840,20230926,-63.15,1300,20240805,8.85,3265,-56.66,20240402,1300,8.85,20240805,3840,-63.15,20230926,1300,8.85,20240805,3.93,N,288980,500,172 억,,319877,N,N,0,N,00,N
20240909,160934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,9,2,0.64,247113439,177227,77.19,1348,1428,1340,1834,988,1411,1394.33,0.59,0,114474,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,491,202.86,1.25,12,0.51,7.00,1137.00,3840,20230926,-63.02,1300,20240805,9.23,3265,-56.51,20240402,1300,9.23,20240805,3840,-63.02,20230926,1300,9.23,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,150944,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1426,15,2,1.06,235695995,169193,73.70,1348,1428,1340,1834,988,1411,1393.06,0.59,0,110424,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,493,203.71,1.25,12,0.49,7.00,1137.00,3840,20230926,-62.86,1300,20240805,9.69,3265,-56.32,20240402,1300,9.69,20240805,3840,-62.86,20230926,1300,9.69,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,140945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1424,13,2,0.92,227116759,163155,71.07,1348,1425,1340,1834,988,1411,1392.03,0.59,0,107485,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,492,203.43,1.25,12,0.47,7.00,1137.00,3840,20230926,-62.92,1300,20240805,9.54,3265,-56.39,20240402,1300,9.54,20240805,3840,-62.92,20230926,1300,9.54,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,130942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1403,-8,5,-0.57,100923506,73777,32.14,1348,1405,1340,1834,988,1411,1367.95,0.59,0,19559,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,485,200.43,1.23,12,0.21,7.00,1137.00,3840,20230926,-63.46,1300,20240805,7.92,3265,-57.03,20240402,1300,7.92,20240805,3840,-63.46,20230926,1300,7.92,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,-6,5,-0.43,97751595,71517,31.15,1348,1405,1340,1834,988,1411,1366.83,0.59,0,18306,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,486,200.71,1.24,12,0.21,7.00,1137.00,3840,20230926,-63.41,1300,20240805,8.08,3265,-56.97,20240402,1300,8.08,20240805,3840,-63.41,20230926,1300,8.08,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,110940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1385,-26,5,-1.84,82762336,60735,26.45,1348,1387,1340,1834,988,1411,1362.68,0.59,0,8455,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,479,197.86,1.22,12,0.18,7.00,1137.00,3840,20230926,-63.93,1300,20240805,6.54,3265,-57.58,20240402,1300,6.54,20240805,3840,-63.93,20230926,1300,6.54,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,100941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,-36,5,-2.55,64295867,47294,20.60,1348,1387,1340,1834,988,1411,1359.49,0.59,0,1391,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,475,196.43,1.21,12,0.14,7.00,1137.00,3840,20230926,-64.19,1300,20240805,5.77,3265,-57.89,20240402,1300,5.77,20240805,3840,-64.19,20230926,1300,5.77,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240909,090936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,-53,5,-3.76,38938828,28793,12.54,1348,1376,1340,1834,988,1411,1352.37,0.59,0,-247,1491,1450,1421,1380,1351,1436,1366,173,423,500,1010,1,1,34556562,469,194.00,1.19,12,0.08,7.00,1137.00,3840,20230926,-64.64,1300,20240805,4.46,3265,-58.41,20240402,1300,4.46,20240805,3840,-64.64,20230926,1300,4.46,20240805,4.03,N,288980,500,172 억,,204424,N,N,0,N,00,N
20240906,160922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1411,-53,5,-3.62,322210790,227563,113.81,1440,1462,1392,1903,1025,1464,1415.93,0.67,0,-28521,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,488,201.57,1.24,12,0.66,7.00,1137.00,3840,20230926,-63.26,1300,20240805,8.54,3265,-56.78,20240402,1300,8.54,20240805,3840,-63.26,20230926,1300,8.54,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1400,-64,5,-4.37,307012083,216716,108.39,1440,1462,1392,1903,1025,1464,1416.66,0.67,0,-31077,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,484,200.00,1.23,12,0.63,7.00,1137.00,3840,20230926,-63.54,1300,20240805,7.69,3265,-57.12,20240402,1300,7.69,20240805,3840,-63.54,20230926,1300,7.69,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,140947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1409,-55,5,-3.76,266619520,187935,93.99,1440,1462,1392,1903,1025,1464,1418.68,0.67,0,-33659,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,487,201.29,1.24,12,0.54,7.00,1137.00,3840,20230926,-63.31,1300,20240805,8.38,3265,-56.85,20240402,1300,8.38,20240805,3840,-63.31,20230926,1300,8.38,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,130940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1428,-36,5,-2.46,227223921,159882,79.96,1440,1462,1392,1903,1025,1464,1421.20,0.67,0,-33608,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,493,204.00,1.26,12,0.46,7.00,1137.00,3840,20230926,-62.81,1300,20240805,9.85,3265,-56.26,20240402,1300,9.85,20240805,3840,-62.81,20230926,1300,9.85,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1421,-43,5,-2.94,217176311,152832,76.44,1440,1462,1392,1903,1025,1464,1421.01,0.67,0,-33817,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,491,203.00,1.25,12,0.44,7.00,1137.00,3840,20230926,-62.99,1300,20240805,9.31,3265,-56.48,20240402,1300,9.31,20240805,3840,-62.99,20230926,1300,9.31,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,110941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1414,-50,5,-3.42,175984377,123924,61.98,1440,1462,1392,1903,1025,1464,1420.10,0.67,0,-26624,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,489,202.00,1.24,12,0.36,7.00,1137.00,3840,20230926,-63.18,1300,20240805,8.77,3265,-56.69,20240402,1300,8.77,20240805,3840,-63.18,20230926,1300,8.77,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,100935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1402,-62,5,-4.23,125351210,87907,43.97,1440,1462,1398,1903,1025,1464,1425.95,0.67,0,-30789,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,484,200.29,1.23,12,0.25,7.00,1137.00,3840,20230926,-63.49,1300,20240805,7.85,3265,-57.06,20240402,1300,7.85,20240805,3840,-63.49,20230926,1300,7.85,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240906,090938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1454,-10,5,-0.68,29040375,20082,10.04,1440,1462,1440,1903,1025,1464,1446.09,0.67,0,2589,1528,1495,1465,1432,1402,1512,1449,173,439,500,1050,1,1,34556562,502,207.71,1.28,12,0.06,7.00,1137.00,3840,20230926,-62.14,1300,20240805,11.85,3265,-55.47,20240402,1300,11.85,20240805,3840,-62.14,20230926,1300,11.85,20240805,4.05,N,288980,500,172 억,,232450,N,N,0,N,00,N
20240905,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1464,14,2,0.97,291650489,199030,79.91,1450,1498,1435,1885,1015,1450,1465.53,0.58,0,33621,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,506,209.14,1.29,12,0.58,7.00,1137.00,3840,20230926,-61.87,1300,20240805,12.62,3265,-55.16,20240402,1300,12.62,20240805,3840,-61.87,20230926,1300,12.62,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1464,14,2,0.97,286941055,195814,78.62,1450,1498,1435,1885,1015,1450,1465.55,0.58,0,32415,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,506,209.14,1.29,12,0.57,7.00,1137.00,3840,20230926,-61.87,1300,20240805,12.62,3265,-55.16,20240402,1300,12.62,20240805,3840,-61.87,20230926,1300,12.62,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,140932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1440,-10,5,-0.69,219203236,149136,59.88,1450,1498,1440,1885,1015,1450,1470.12,0.58,0,8755,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,498,205.71,1.27,12,0.43,7.00,1137.00,3840,20230926,-62.50,1300,20240805,10.77,3265,-55.90,20240402,1300,10.77,20240805,3840,-62.50,20230926,1300,10.77,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,130933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1451,1,2,0.07,181953459,123390,49.54,1450,1498,1450,1885,1015,1450,1475.07,0.58,0,16986,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,501,207.29,1.28,12,0.36,7.00,1137.00,3840,20230926,-62.21,1300,20240805,11.62,3265,-55.56,20240402,1300,11.62,20240805,3840,-62.21,20230926,1300,11.62,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,120933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1480,30,2,2.07,147894499,99987,40.15,1450,1498,1450,1885,1015,1450,1479.79,0.58,0,17993,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,511,211.43,1.30,12,0.29,7.00,1137.00,3840,20230926,-61.46,1300,20240805,13.85,3265,-54.67,20240402,1300,13.85,20240805,3840,-61.46,20230926,1300,13.85,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,110930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1469,19,2,1.31,114953522,77584,31.15,1450,1498,1450,1885,1015,1450,1482.59,0.58,0,18959,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,508,209.86,1.29,12,0.22,7.00,1137.00,3840,20230926,-61.74,1300,20240805,13.00,3265,-55.01,20240402,1300,13.00,20240805,3840,-61.74,20230926,1300,13.00,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,100930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1492,42,2,2.90,91902448,62083,24.93,1450,1498,1450,1885,1015,1450,1481.43,0.58,0,24102,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,516,213.14,1.31,12,0.18,7.00,1137.00,3840,20230926,-61.15,1300,20240805,14.77,3265,-54.30,20240402,1300,14.77,20240805,3840,-61.15,20230926,1300,14.77,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240905,090937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1464,14,2,0.97,16032418,10977,4.41,1450,1469,1450,1885,1015,1450,1463.19,0.58,0,2348,1494,1471,1447,1424,1400,1460,1413,173,435,500,1040,1,1,34556562,506,209.14,1.29,12,0.03,7.00,1137.00,3840,20230926,-61.87,1300,20240805,12.62,3265,-55.16,20240402,1300,12.62,20240805,3840,-61.87,20230926,1300,12.62,20240805,4.10,N,288980,500,172 억,,198730,N,N,0,N,00,N
20240904,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1450,-58,5,-3.85,355425723,246614,155.33,1453,1470,1423,1960,1056,1508,1441.13,0.36,0,74019,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,501,207.14,1.28,12,0.71,7.00,1137.00,3840,20230926,-62.24,1300,20240805,11.54,3265,-55.59,20240402,1300,11.54,20240805,3840,-62.24,20230926,1300,11.54,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,150921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1452,-56,5,-3.71,341184257,236798,149.15,1453,1470,1423,1960,1056,1508,1440.73,0.36,0,71296,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,502,207.43,1.28,12,0.69,7.00,1137.00,3840,20230926,-62.19,1300,20240805,11.69,3265,-55.53,20240402,1300,11.69,20240805,3840,-62.19,20230926,1300,11.69,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,140925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1439,-69,5,-4.58,301564970,209377,131.87,1453,1470,1423,1960,1056,1508,1440.19,0.36,0,58703,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,497,205.57,1.27,12,0.61,7.00,1137.00,3840,20230926,-62.53,1300,20240805,10.69,3265,-55.93,20240402,1300,10.69,20240805,3840,-62.53,20230926,1300,10.69,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,130922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1442,-66,5,-4.38,271283559,188419,118.67,1453,1470,1423,1960,1056,1508,1439.67,0.36,0,42704,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,498,206.00,1.27,12,0.55,7.00,1137.00,3840,20230926,-62.45,1300,20240805,10.92,3265,-55.83,20240402,1300,10.92,20240805,3840,-62.45,20230926,1300,10.92,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,120919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1451,-57,5,-3.78,225910836,156972,98.87,1453,1470,1423,1960,1056,1508,1439.04,0.36,0,39954,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,501,207.29,1.28,12,0.45,7.00,1137.00,3840,20230926,-62.21,1300,20240805,11.62,3265,-55.56,20240402,1300,11.62,20240805,3840,-62.21,20230926,1300,11.62,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,110915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1455,-53,5,-3.51,215468458,149778,94.34,1453,1470,1423,1960,1056,1508,1438.43,0.36,0,38499,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,503,207.86,1.28,12,0.43,7.00,1137.00,3840,20230926,-62.11,1300,20240805,11.92,3265,-55.44,20240402,1300,11.92,20240805,3840,-62.11,20230926,1300,11.92,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,100918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1444,-64,5,-4.24,172570620,120183,75.70,1453,1470,1423,1960,1056,1508,1435.70,0.36,0,20452,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,499,206.29,1.27,12,0.35,7.00,1137.00,3840,20230926,-62.40,1300,20240805,11.08,3265,-55.77,20240402,1300,11.08,20240805,3840,-62.40,20230926,1300,11.08,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240904,090923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1435,-73,5,-4.84,66882922,46386,29.22,1453,1470,1427,1960,1056,1508,1441.41,0.36,0,9020,1550,1528,1518,1496,1486,1524,1492,173,452,500,1080,1,1,34556562,496,205.00,1.26,12,0.13,7.00,1137.00,3840,20230926,-62.63,1300,20240805,10.38,3265,-56.05,20240402,1300,10.38,20240805,3840,-62.63,20230926,1300,10.38,20240805,4.11,N,288980,500,172 억,,123509,N,N,0,N,00,N
20240903,160906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1508,-16,5,-1.05,239561420,158078,87.66,1515,1540,1508,1981,1067,1524,1515.49,0.43,0,-26000,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,521,215.43,1.33,12,0.46,7.00,1137.00,3840,20230926,-60.73,1300,20240805,16.00,3265,-53.81,20240402,1300,16.00,20240805,3840,-60.73,20230926,1300,16.00,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,150914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1510,-14,5,-0.92,223902361,147698,81.90,1515,1540,1509,1981,1067,1524,1515.93,0.43,0,-25337,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,522,215.71,1.33,12,0.43,7.00,1137.00,3840,20230926,-60.68,1300,20240805,16.15,3265,-53.75,20240402,1300,16.15,20240805,3840,-60.68,20230926,1300,16.15,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,140915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1511,-13,5,-0.85,169035778,111382,61.76,1515,1540,1511,1981,1067,1524,1517.60,0.43,0,-15493,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,522,215.86,1.33,12,0.32,7.00,1137.00,3840,20230926,-60.65,1300,20240805,16.23,3265,-53.72,20240402,1300,16.23,20240805,3840,-60.65,20230926,1300,16.23,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,130916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1517,-7,5,-0.46,127415112,83866,46.51,1515,1540,1511,1981,1067,1524,1519.25,0.43,0,-809,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,524,216.71,1.33,12,0.24,7.00,1137.00,3840,20230926,-60.49,1300,20240805,16.69,3265,-53.54,20240402,1300,16.69,20240805,3840,-60.49,20230926,1300,16.69,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,120903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1520,-4,5,-0.26,109828064,72257,40.07,1515,1540,1511,1981,1067,1524,1519.95,0.43,0,-518,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,525,217.14,1.34,12,0.21,7.00,1137.00,3840,20230926,-60.42,1300,20240805,16.92,3265,-53.45,20240402,1300,16.92,20240805,3840,-60.42,20230926,1300,16.92,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,110903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1512,-12,5,-0.79,90155257,59290,32.88,1515,1540,1511,1981,1067,1524,1520.56,0.43,0,-1141,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,522,216.00,1.33,12,0.17,7.00,1137.00,3840,20230926,-60.62,1300,20240805,16.31,3265,-53.69,20240402,1300,16.31,20240805,3840,-60.62,20230926,1300,16.31,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,100902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1522,-2,5,-0.13,67447685,44299,24.56,1515,1540,1515,1981,1067,1524,1522.54,0.43,0,-1039,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,526,217.43,1.34,12,0.13,7.00,1137.00,3840,20230926,-60.36,1300,20240805,17.08,3265,-53.38,20240402,1300,17.08,20240805,3840,-60.36,20230926,1300,17.08,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240903,090905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1527,3,2,0.20,10254345,6758,3.75,1515,1528,1515,1981,1067,1524,1517.01,0.43,0,982,1551,1537,1525,1511,1499,1544,1518,173,457,500,1090,1,1,34556562,528,218.14,1.34,12,0.02,7.00,1137.00,3840,20230926,-60.23,1300,20240805,17.46,3265,-53.23,20240402,1300,17.46,20240805,3840,-60.23,20230926,1300,17.46,20240805,4.16,N,288980,500,172 억,,149509,N,N,0,N,00,N
20240902,160856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1524,14,2,0.93,266963102,174912,48.11,1522,1539,1513,1963,1057,1510,1526.29,0.41,0,8220,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,527,217.71,1.34,12,0.51,7.00,1137.00,3840,20230926,-60.31,1300,20240805,17.23,3265,-53.32,20240402,1300,17.23,20240805,3840,-60.31,20230926,1300,17.23,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,150909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1530,20,2,1.32,224593262,147127,40.47,1522,1539,1513,1963,1057,1510,1526.53,0.41,0,7843,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,529,218.57,1.35,12,0.43,7.00,1137.00,3840,20230926,-60.16,1300,20240805,17.69,3265,-53.14,20240402,1300,17.69,20240805,3840,-60.16,20230926,1300,17.69,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,140907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1529,19,2,1.26,193005668,126516,34.80,1522,1539,1513,1963,1057,1510,1525.54,0.41,0,6434,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,528,218.43,1.34,12,0.37,7.00,1137.00,3840,20230926,-60.18,1300,20240805,17.62,3265,-53.17,20240402,1300,17.62,20240805,3840,-60.18,20230926,1300,17.62,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,130904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1534,24,2,1.59,170103912,111572,30.69,1522,1539,1513,1963,1057,1510,1524.61,0.41,0,3862,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,530,219.14,1.35,12,0.32,7.00,1137.00,3840,20230926,-60.05,1300,20240805,18.00,3265,-53.02,20240402,1300,18.00,20240805,3840,-60.05,20230926,1300,18.00,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,120907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1525,15,2,0.99,157524065,103355,28.43,1522,1539,1513,1963,1057,1510,1524.11,0.41,0,-352,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,527,217.86,1.34,12,0.30,7.00,1137.00,3840,20230926,-60.29,1300,20240805,17.31,3265,-53.29,20240402,1300,17.31,20240805,3840,-60.29,20230926,1300,17.31,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,110857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1519,9,2,0.60,139546942,91581,25.19,1522,1539,1513,1963,1057,1510,1523.75,0.41,0,-1317,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,525,217.00,1.34,12,0.27,7.00,1137.00,3840,20230926,-60.44,1300,20240805,16.85,3265,-53.48,20240402,1300,16.85,20240805,3840,-60.44,20230926,1300,16.85,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,100857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1522,12,2,0.79,100410900,65767,18.09,1522,1539,1519,1963,1057,1510,1526.77,0.41,0,-3025,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,526,217.43,1.34,12,0.19,7.00,1137.00,3840,20230926,-60.36,1300,20240805,17.08,3265,-53.38,20240402,1300,17.08,20240805,3840,-60.36,20230926,1300,17.08,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N
20240902,090852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1529,19,2,1.26,19514874,12811,3.52,1522,1529,1519,1963,1057,1510,1523.29,0.41,0,2533,1592,1551,1526,1485,1460,1571,1505,173,453,500,1080,1,1,34556562,528,218.43,1.34,12,0.04,7.00,1137.00,3840,20230926,-60.18,1300,20240805,17.62,3265,-53.17,20240402,1300,17.62,20240805,3840,-60.18,20230926,1300,17.62,20240805,3.98,N,288980,500,172 억,,141199,N,N,0,N,00,N