KissMeData/367000/price/prices-20240801.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
20240830,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,80,2,1.54,30635880,5886,23.19,5180,5270,5150,6740,3640,5190,5203.74,0.70,0,303,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,442,-13.58,0.97,12,0.07,-388.00,5423.00,11860,20230911,-55.56,4370,20240805,20.59,10890,-51.61,20240122,4370,20.59,20240805,11860,-55.56,20230911,4370,20.59,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,151222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,50,2,0.96,25282970,4869,19.18,5180,5250,5150,6740,3640,5190,5192.64,0.70,0,305,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,440,-13.51,0.97,12,0.06,-388.00,5423.00,11860,20230911,-55.82,4370,20240805,19.91,10890,-51.88,20240122,4370,19.91,20240805,11860,-55.82,20230911,4370,19.91,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,141219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,20,2,0.39,25115740,4837,19.06,5180,5250,5150,6740,3640,5190,5192.42,0.70,0,302,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,437,-13.43,0.96,12,0.06,-388.00,5423.00,11860,20230911,-56.07,4370,20240805,19.22,10890,-52.16,20240122,4370,19.22,20240805,11860,-56.07,20230911,4370,19.22,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,131212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-10,5,-0.19,19296460,3719,14.65,5180,5250,5150,6740,3640,5190,5188.62,0.70,0,440,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,435,-13.35,0.96,12,0.04,-388.00,5423.00,11860,20230911,-56.32,4370,20240805,18.54,10890,-52.43,20240122,4370,18.54,20240805,11860,-56.32,20230911,4370,18.54,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,121217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,20,2,0.39,18202150,3508,13.82,5180,5250,5150,6740,3640,5190,5188.75,0.70,0,440,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,437,-13.43,0.96,12,0.04,-388.00,5423.00,11860,20230911,-56.07,4370,20240805,19.22,10890,-52.16,20240122,4370,19.22,20240805,11860,-56.07,20230911,4370,19.22,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,111230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-20,5,-0.39,16204040,3123,12.30,5180,5250,5150,6740,3640,5190,5188.61,0.70,0,614,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,434,-13.32,0.95,12,0.04,-388.00,5423.00,11860,20230911,-56.41,4370,20240805,18.31,10890,-52.53,20240122,4370,18.31,20240805,11860,-56.41,20230911,4370,18.31,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,101223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,10,2,0.19,11018660,2121,8.36,5180,5250,5150,6740,3640,5190,5195.03,0.70,0,621,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,436,-13.40,0.96,12,0.03,-388.00,5423.00,11860,20230911,-56.16,4370,20240805,18.99,10890,-52.25,20240122,4370,18.99,20240805,11860,-56.16,20230911,4370,18.99,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240830,091227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,0,3,0.00,6494920,1254,4.94,5180,5190,5150,6740,3640,5190,5179.36,0.70,0,472,5296,5242,5186,5132,5076,5270,5160,42,1550,500,3730,10,1,8388207,435,-13.38,0.96,12,0.01,-388.00,5423.00,11860,20230911,-56.24,4370,20240805,18.76,10890,-52.34,20240122,4370,18.76,20240805,11860,-56.24,20230911,4370,18.76,20240805,1.83,N,367000,500,41 억,,58625,N,N,0,N,00,N
20240829,161227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,-60,5,-1.14,128872070,24911,10.17,5130,5240,5130,6820,3680,5250,5173.30,0.70,0,-8,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,435,-13.38,0.96,12,0.30,-388.00,5423.00,11860,20230911,-56.24,4370,20240805,18.76,10890,-52.34,20240122,4370,18.76,20240805,11860,-56.24,20230911,4370,18.76,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,151239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-80,5,-1.52,126252450,24406,9.97,5130,5240,5130,6820,3680,5250,5173.01,0.70,0,89,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,434,-13.32,0.95,12,0.29,-388.00,5423.00,11860,20230911,-56.41,4370,20240805,18.31,10890,-52.53,20240122,4370,18.31,20240805,11860,-56.41,20230911,4370,18.31,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,141239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-90,5,-1.71,120204620,23233,9.49,5130,5240,5130,6820,3680,5250,5173.87,0.70,0,-51,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,433,-13.30,0.95,12,0.28,-388.00,5423.00,11860,20230911,-56.49,4370,20240805,18.08,10890,-52.62,20240122,4370,18.08,20240805,11860,-56.49,20230911,4370,18.08,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,131239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-80,5,-1.52,93259290,18022,7.36,5130,5240,5130,6820,3680,5250,5174.75,0.70,0,31,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,434,-13.32,0.95,12,0.21,-388.00,5423.00,11860,20230911,-56.41,4370,20240805,18.31,10890,-52.53,20240122,4370,18.31,20240805,11860,-56.41,20230911,4370,18.31,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,121238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-100,5,-1.90,82655290,15965,6.52,5130,5240,5130,6820,3680,5250,5177.28,0.70,0,45,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,432,-13.27,0.95,12,0.19,-388.00,5423.00,11860,20230911,-56.58,4370,20240805,17.85,10890,-52.71,20240122,4370,17.85,20240805,11860,-56.58,20230911,4370,17.85,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,111238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-40,5,-0.76,65250470,12593,5.14,5130,5240,5130,6820,3680,5250,5181.49,0.70,0,-155,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,437,-13.43,0.96,12,0.15,-388.00,5423.00,11860,20230911,-56.07,4370,20240805,19.22,10890,-52.16,20240122,4370,19.22,20240805,11860,-56.07,20230911,4370,19.22,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,101229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-100,5,-1.90,47755230,9219,3.76,5130,5240,5130,6820,3680,5250,5180.09,0.70,0,170,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,432,-13.27,0.95,12,0.11,-388.00,5423.00,11860,20230911,-56.58,4370,20240805,17.85,10890,-52.71,20240122,4370,17.85,20240805,11860,-56.58,20230911,4370,17.85,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240829,091238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,-60,5,-1.14,21123340,4082,1.67,5130,5210,5130,6820,3680,5250,5174.75,0.70,0,629,6243,5746,5393,4896,4543,5995,5145,42,1570,500,3780,10,1,8388207,435,-13.38,0.96,12,0.05,-388.00,5423.00,11860,20230911,-56.24,4370,20240805,18.76,10890,-52.34,20240122,4370,18.76,20240805,11860,-56.24,20230911,4370,18.76,20240805,1.86,N,367000,500,41 억,,58619,N,N,0,N,00,N
20240828,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,120,2,2.34,1320441060,244746,2438.68,5080,5890,5040,6660,3600,5130,5395.18,0.67,0,2906,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,440,-13.53,0.97,12,2.92,-388.00,5423.00,11860,20230911,-55.73,4370,20240805,20.14,10890,-51.79,20240122,4370,20.14,20240805,11860,-55.73,20230911,4370,20.14,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,151205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,160,2,3.12,1295863000,240085,2392.24,5080,5890,5040,6660,3600,5130,5397.52,0.67,0,2756,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,444,-13.63,0.98,12,2.86,-388.00,5423.00,11860,20230911,-55.40,4370,20240805,21.05,10890,-51.42,20240122,4370,21.05,20240805,11860,-55.40,20230911,4370,21.05,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,140,2,2.73,1262738580,233778,2329.39,5080,5890,5040,6660,3600,5130,5401.44,0.67,0,1947,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,442,-13.58,0.97,12,2.79,-388.00,5423.00,11860,20230911,-55.56,4370,20240805,20.59,10890,-51.61,20240122,4370,20.59,20240805,11860,-55.56,20230911,4370,20.59,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,131204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,150,2,2.92,1230224850,227573,2267.57,5080,5890,5040,6660,3600,5130,5405.85,0.67,0,1839,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,443,-13.61,0.97,12,2.71,-388.00,5423.00,11860,20230911,-55.48,4370,20240805,20.82,10890,-51.52,20240122,4370,20.82,20240805,11860,-55.48,20230911,4370,20.82,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,210,2,4.09,1158777800,214029,2132.61,5080,5890,5040,6660,3600,5130,5414.12,0.67,0,1050,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,448,-13.76,0.98,12,2.55,-388.00,5423.00,11860,20230911,-54.97,4370,20240805,22.20,10890,-50.96,20240122,4370,22.20,20240805,11860,-54.97,20230911,4370,22.20,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,111200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,110,2,2.14,937529700,172674,1720.55,5080,5890,5040,6660,3600,5130,5429.48,0.67,0,-7819,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,440,-13.51,0.97,12,2.06,-388.00,5423.00,11860,20230911,-55.82,4370,20240805,19.91,10890,-51.88,20240122,4370,19.91,20240805,11860,-55.82,20230911,4370,19.91,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,101229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,20,2,0.39,36043150,6975,69.50,5080,5230,5080,6660,3600,5130,5167.48,0.67,0,839,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,432,-13.27,0.95,12,0.08,-388.00,5423.00,11860,20230911,-56.58,4370,20240805,17.85,10890,-52.71,20240122,4370,17.85,20240805,11860,-56.58,20230911,4370,17.85,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240828,091222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,20,2,0.39,5098160,997,9.93,5080,5150,5080,6660,3600,5130,5113.50,0.67,0,428,5210,5170,5110,5070,5010,5190,5090,42,1530,500,3690,10,1,8388207,432,-13.27,0.95,12,0.01,-388.00,5423.00,11860,20230911,-56.58,4370,20240805,17.85,10890,-52.71,20240122,4370,17.85,20240805,11860,-56.58,20230911,4370,17.85,20240805,1.86,N,367000,500,41 억,,56050,N,N,0,N,00,N
20240827,161153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,10,2,0.20,51271220,10033,133.90,5120,5150,5050,6650,3590,5120,5110.26,0.66,0,779,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,430,-13.22,0.95,12,0.12,-388.00,5423.00,11860,20230911,-56.75,4370,20240805,17.39,10890,-52.89,20240122,4370,17.39,20240805,11860,-56.75,20230911,4370,17.39,20240805,1.86,N,367000,500,41 억,,55283,N,Y,0,N,00,N
20240827,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,10,2,0.20,50671010,9916,132.34,5120,5150,5050,6650,3590,5120,5110.03,0.66,0,788,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,430,-13.22,0.95,12,0.12,-388.00,5423.00,11860,20230911,-56.75,4370,20240805,17.39,10890,-52.89,20240122,4370,17.39,20240805,11860,-56.75,20230911,4370,17.39,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240827,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,0,3,0.00,32268970,6321,84.36,5120,5150,5050,6650,3590,5120,5105.04,0.66,0,211,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,429,-13.20,0.94,12,0.08,-388.00,5423.00,11860,20230911,-56.83,4370,20240805,17.16,10890,-52.98,20240122,4370,17.16,20240805,11860,-56.83,20230911,4370,17.16,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240827,131210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,0,3,0.00,24611150,4820,64.33,5120,5150,5050,6650,3590,5120,5106.05,0.66,0,210,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,429,-13.20,0.94,12,0.06,-388.00,5423.00,11860,20230911,-56.83,4370,20240805,17.16,10890,-52.98,20240122,4370,17.16,20240805,11860,-56.83,20230911,4370,17.16,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240827,121210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,10,2,0.20,17268590,3387,45.20,5120,5150,5050,6650,3590,5120,5098.49,0.66,0,211,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,430,-13.22,0.95,12,0.04,-388.00,5423.00,11860,20230911,-56.75,4370,20240805,17.39,10890,-52.89,20240122,4370,17.39,20240805,11860,-56.75,20230911,4370,17.39,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240827,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,30,2,0.59,12434310,2443,32.60,5120,5150,5050,6650,3590,5120,5089.77,0.66,0,164,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,432,-13.27,0.95,12,0.03,-388.00,5423.00,11860,20230911,-56.58,4370,20240805,17.85,10890,-52.71,20240122,4370,17.85,20240805,11860,-56.58,20230911,4370,17.85,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240827,101204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,10,2,0.20,11642360,2289,30.55,5120,5140,5050,6650,3590,5120,5086.22,0.66,0,132,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,430,-13.22,0.95,12,0.03,-388.00,5423.00,11860,20230911,-56.75,4370,20240805,17.39,10890,-52.89,20240122,4370,17.39,20240805,11860,-56.75,20230911,4370,17.39,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240827,091205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-10,5,-0.20,675410,132,1.76,5120,5120,5100,6650,3590,5120,5116.74,0.66,0,12,5200,5160,5080,5040,4960,5180,5060,42,1530,500,3680,10,1,8388207,429,-13.17,0.94,12,0.00,-388.00,5423.00,11860,20230911,-56.91,4370,20240805,16.93,10890,-53.08,20240122,4370,16.93,20240805,11860,-56.91,20230911,4370,16.93,20240805,1.86,N,367000,500,41 억,,55283,N,N,0,N,00,N
20240826,161147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,50,2,0.99,37941970,7492,119.97,5000,5120,5000,6590,3550,5070,5064.33,0.66,0,-389,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,429,-13.20,0.94,12,0.09,-388.00,5423.00,11860,20230911,-56.83,4370,20240805,17.16,10890,-52.98,20240122,4370,17.16,20240805,11860,-56.83,20230911,4370,17.16,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,151158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,10,2,0.20,25888400,5126,82.08,5000,5080,5000,6590,3550,5070,5050.41,0.66,0,-376,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,426,-13.09,0.94,12,0.06,-388.00,5423.00,11860,20230911,-57.17,4370,20240805,16.25,10890,-53.35,20240122,4370,16.25,20240805,11860,-57.17,20230911,4370,16.25,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,0,3,0.00,24694250,4890,78.30,5000,5080,5000,6590,3550,5070,5049.95,0.66,0,-376,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,425,-13.07,0.93,12,0.06,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,131202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-40,5,-0.79,10667680,2117,33.90,5000,5080,5000,6590,3550,5070,5039.06,0.66,0,2,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,422,-12.96,0.93,12,0.03,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,121156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,10,2,0.20,9439310,1873,29.99,5000,5080,5000,6590,3550,5070,5039.67,0.66,0,20,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,426,-13.09,0.94,12,0.02,-388.00,5423.00,11860,20230911,-57.17,4370,20240805,16.25,10890,-53.35,20240122,4370,16.25,20240805,11860,-57.17,20230911,4370,16.25,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,111158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-10,5,-0.20,6957360,1381,22.11,5000,5080,5000,6590,3550,5070,5037.91,0.66,0,-122,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,424,-13.04,0.93,12,0.02,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,101159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-10,5,-0.20,3798620,756,12.11,5000,5080,5000,6590,3550,5070,5024.63,0.66,0,-95,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,424,-13.04,0.93,12,0.01,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240826,091155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-30,5,-0.59,250720,50,0.80,5000,5040,5000,6590,3550,5070,5014.40,0.66,0,8,5133,5101,5038,5006,4943,5117,5022,42,1520,500,3650,10,1,8388207,423,-12.99,0.93,12,0.00,-388.00,5423.00,11860,20230911,-57.50,4370,20240805,15.33,10890,-53.72,20240122,4370,15.33,20240805,11860,-57.50,20230911,4370,15.33,20240805,1.93,N,367000,500,41 억,,55656,N,N,0,N,00,N
20240823,161147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,10,2,0.20,31313120,6245,46.94,4975,5070,4975,6570,3550,5060,5014.11,0.67,0,-554,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,425,-13.07,0.93,12,0.07,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,151158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,10,2,0.20,30726370,6129,46.07,4975,5070,4975,6570,3550,5060,5013.28,0.67,0,-512,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,425,-13.07,0.93,12,0.07,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,141157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-30,5,-0.59,22674040,4529,34.04,4975,5060,4975,6570,3550,5060,5006.41,0.67,0,-424,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,422,-12.96,0.93,12,0.05,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-50,5,-0.99,21922100,4379,32.91,4975,5060,4975,6570,3550,5060,5006.19,0.67,0,-411,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,420,-12.91,0.92,12,0.05,-388.00,5423.00,11860,20230911,-57.76,4370,20240805,14.65,10890,-53.99,20240122,4370,14.65,20240805,11860,-57.76,20230911,4370,14.65,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-30,5,-0.59,16649120,3325,24.99,4975,5060,4975,6570,3550,5060,5007.25,0.67,0,-456,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,422,-12.96,0.93,12,0.04,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,111151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,0,3,0.00,11997800,2397,18.02,4975,5060,4975,6570,3550,5060,5005.34,0.67,0,-354,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,424,-13.04,0.93,12,0.03,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,101156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,-40,5,-0.79,5742800,1149,8.64,4975,5020,4975,6570,3550,5060,4998.09,0.67,0,-327,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,421,-12.94,0.93,12,0.01,-388.00,5423.00,11860,20230911,-57.67,4370,20240805,14.87,10890,-53.90,20240122,4370,14.87,20240805,11860,-57.67,20230911,4370,14.87,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240823,091156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-60,5,-1.19,902270,181,1.36,4975,5000,4975,6570,3550,5060,4984.92,0.67,0,-29,5210,5135,5065,4990,4920,5172,5027,42,1510,500,3640,10,1,8388207,419,-12.89,0.92,12,0.00,-388.00,5423.00,11860,20230911,-57.84,4370,20240805,14.42,10890,-54.09,20240122,4370,14.42,20240805,11860,-57.84,20230911,4370,14.42,20240805,1.93,N,367000,500,41 억,,56174,N,N,0,N,00,N
20240822,161150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,10,2,0.20,66893215,13258,203.37,5010,5140,4995,6560,3540,5050,5045.49,0.65,0,1185,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,424,-13.04,0.93,12,0.16,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,151159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-20,5,-0.40,64985815,12879,197.56,5010,5140,4995,6560,3540,5050,5045.87,0.65,0,1263,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,422,-12.96,0.93,12,0.15,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,141159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-20,5,-0.40,63250705,12534,192.27,5010,5140,4995,6560,3540,5050,5046.33,0.65,0,1289,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,422,-12.96,0.93,12,0.15,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,131157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,20,2,0.40,46914670,9273,142.25,5010,5140,5000,6560,3540,5050,5059.28,0.65,0,500,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,425,-13.07,0.93,12,0.11,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,121202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,10,2,0.20,26943520,5305,81.38,5010,5140,5010,6560,3540,5050,5078.89,0.65,0,313,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,424,-13.04,0.93,12,0.06,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,111151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,90,2,1.78,12343370,2421,37.14,5010,5140,5010,6560,3540,5050,5098.46,0.65,0,374,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,431,-13.25,0.95,12,0.03,-388.00,5423.00,11860,20230911,-56.66,4370,20240805,17.62,10890,-52.80,20240122,4370,17.62,20240805,11860,-56.66,20230911,4370,17.62,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,50,2,0.99,7605570,1495,22.93,5010,5120,5010,6560,3540,5050,5087.34,0.65,0,223,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,428,-13.14,0.94,12,0.02,-388.00,5423.00,11860,20230911,-57.00,4370,20240805,16.70,10890,-53.17,20240122,4370,16.70,20240805,11860,-57.00,20230911,4370,16.70,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240822,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,60,2,1.19,1994040,395,6.06,5010,5110,5010,6560,3540,5050,5048.20,0.65,0,298,5143,5096,5053,5006,4963,5075,4985,42,1510,500,3630,10,1,8388207,429,-13.17,0.94,12,0.00,-388.00,5423.00,11860,20230911,-56.91,4370,20240805,16.93,10890,-53.08,20240122,4370,16.93,20240805,11860,-56.91,20230911,4370,16.93,20240805,1.94,N,367000,500,41 억,,54934,N,N,0,N,00,N
20240821,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-20,5,-0.39,32911730,6518,75.02,5070,5100,5010,6590,3550,5070,5049.32,0.66,0,-544,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,424,-13.02,0.93,12,0.08,-388.00,5423.00,11860,20230911,-57.42,4370,20240805,15.56,10890,-53.63,20240122,4370,15.56,20240805,11860,-57.42,20230911,4370,15.56,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-30,5,-0.59,31037510,6146,70.74,5070,5100,5020,6590,3550,5070,5050.03,0.66,0,-571,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,423,-12.99,0.93,12,0.07,-388.00,5423.00,11860,20230911,-57.50,4370,20240805,15.33,10890,-53.72,20240122,4370,15.33,20240805,11860,-57.50,20230911,4370,15.33,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,141156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-20,5,-0.39,30287980,5997,69.03,5070,5100,5020,6590,3550,5070,5050.52,0.66,0,-473,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,424,-13.02,0.93,12,0.07,-388.00,5423.00,11860,20230911,-57.42,4370,20240805,15.56,10890,-53.63,20240122,4370,15.56,20240805,11860,-57.42,20230911,4370,15.56,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,131204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-20,5,-0.39,25071630,4964,57.14,5070,5100,5020,6590,3550,5070,5050.69,0.66,0,-473,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,424,-13.02,0.93,12,0.06,-388.00,5423.00,11860,20230911,-57.42,4370,20240805,15.56,10890,-53.63,20240122,4370,15.56,20240805,11860,-57.42,20230911,4370,15.56,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-10,5,-0.20,11999880,2375,27.34,5070,5100,5020,6590,3550,5070,5052.58,0.66,0,-442,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,424,-13.04,0.93,12,0.03,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,111158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,0,3,0.00,9845040,1949,22.43,5070,5100,5020,6590,3550,5070,5051.33,0.66,0,-302,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,425,-13.07,0.93,12,0.02,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,101202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-40,5,-0.79,2837380,563,6.48,5070,5100,5020,6590,3550,5070,5039.75,0.66,0,-149,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,422,-12.96,0.93,12,0.01,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240821,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-10,5,-0.20,81050,16,0.18,5070,5080,5060,6590,3550,5070,5065.62,0.66,0,-16,5170,5120,5040,4990,4910,5080,4950,42,1520,500,3650,10,1,8388207,424,-13.04,0.93,12,0.00,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.94,N,367000,500,41 억,,55472,N,N,0,N,00,N
20240820,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,70,2,1.40,43828415,8688,129.83,5080,5090,4960,6500,3500,5000,5044.69,0.65,0,1053,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,425,-13.07,0.93,12,0.10,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,151153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,60,2,1.20,36500105,7234,108.10,5080,5090,4960,6500,3500,5000,5045.63,0.65,0,861,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,424,-13.04,0.93,12,0.09,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,141149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,70,2,1.40,35159855,6969,104.14,5080,5090,4960,6500,3500,5000,5045.18,0.65,0,902,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,425,-13.07,0.93,12,0.08,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,131153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,20,2,0.40,33603295,6660,99.52,5080,5090,4960,6500,3500,5000,5045.54,0.65,0,791,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,421,-12.94,0.93,12,0.08,-388.00,5423.00,11860,20230911,-57.67,4370,20240805,14.87,10890,-53.90,20240122,4370,14.87,20240805,11860,-57.67,20230911,4370,14.87,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,121144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,60,2,1.20,30781845,6101,91.17,5080,5090,4960,6500,3500,5000,5045.38,0.65,0,845,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,424,-13.04,0.93,12,0.07,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,111143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,80,2,1.60,30007105,5947,88.87,5080,5090,4960,6500,3500,5000,5045.76,0.65,0,854,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,426,-13.09,0.94,12,0.07,-388.00,5423.00,11860,20230911,-57.17,4370,20240805,16.25,10890,-53.35,20240122,4370,16.25,20240805,11860,-57.17,20230911,4370,16.25,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,101139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,90,2,1.80,18980555,3757,56.14,5080,5090,4960,6500,3500,5000,5052.05,0.65,0,-12,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,427,-13.12,0.94,12,0.04,-388.00,5423.00,11860,20230911,-57.08,4370,20240805,16.48,10890,-53.26,20240122,4370,16.48,20240805,11860,-57.08,20230911,4370,16.48,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240820,091143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,30,2,0.60,3378045,670,10.01,5080,5080,4960,6500,3500,5000,5041.86,0.65,0,115,5176,5087,5001,4912,4826,5045,4870,42,1500,500,3600,10,1,8388207,422,-12.96,0.93,12,0.01,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.94,N,367000,500,41 억,,54405,N,N,0,N,00,N
20240819,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-60,5,-1.19,33406605,6689,84.50,5090,5090,4915,6570,3550,5060,4994.18,0.66,0,-819,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,419,-12.89,0.92,12,0.08,-388.00,5423.00,11860,20230911,-57.84,4370,20240805,14.42,10890,-54.09,20240122,4370,14.42,20240805,11860,-57.84,20230911,4370,14.42,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,151141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-60,5,-1.19,30275825,6063,76.59,5090,5090,4915,6570,3550,5060,4993.54,0.66,0,-903,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,419,-12.89,0.92,12,0.07,-388.00,5423.00,11860,20230911,-57.84,4370,20240805,14.42,10890,-54.09,20240122,4370,14.42,20240805,11860,-57.84,20230911,4370,14.42,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,141141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-50,5,-0.99,24364085,4885,61.71,5090,5090,4915,6570,3550,5060,4987.53,0.66,0,-580,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,420,-12.91,0.92,12,0.06,-388.00,5423.00,11860,20230911,-57.76,4370,20240805,14.65,10890,-53.99,20240122,4370,14.65,20240805,11860,-57.76,20230911,4370,14.65,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,131138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,-40,5,-0.79,20637495,4140,52.30,5090,5090,4915,6570,3550,5060,4984.90,0.66,0,-19,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,421,-12.94,0.93,12,0.05,-388.00,5423.00,11860,20230911,-57.67,4370,20240805,14.87,10890,-53.90,20240122,4370,14.87,20240805,11860,-57.67,20230911,4370,14.87,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-50,5,-0.99,15820310,3175,40.11,5090,5090,4915,6570,3550,5060,4982.77,0.66,0,133,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,420,-12.91,0.92,12,0.04,-388.00,5423.00,11860,20230911,-57.76,4370,20240805,14.65,10890,-53.99,20240122,4370,14.65,20240805,11860,-57.76,20230911,4370,14.65,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,111139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-50,5,-0.99,13775885,2765,34.93,5090,5090,4915,6570,3550,5060,4982.24,0.66,0,-28,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,420,-12.91,0.92,12,0.03,-388.00,5423.00,11860,20230911,-57.76,4370,20240805,14.65,10890,-53.99,20240122,4370,14.65,20240805,11860,-57.76,20230911,4370,14.65,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-50,5,-0.99,7302175,1464,18.49,5090,5090,4915,6570,3550,5060,4987.82,0.66,0,53,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,420,-12.91,0.92,12,0.02,-388.00,5423.00,11860,20230911,-57.76,4370,20240805,14.65,10890,-53.99,20240122,4370,14.65,20240805,11860,-57.76,20230911,4370,14.65,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240819,091135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-20,5,-0.40,3201260,641,8.10,5090,5090,4915,6570,3550,5060,4994.17,0.66,0,-147,5163,5111,5048,4996,4933,5137,5022,42,1510,500,3640,10,1,8388207,423,-12.99,0.93,12,0.01,-388.00,5423.00,11860,20230911,-57.50,4370,20240805,15.33,10890,-53.72,20240122,4370,15.33,20240805,11860,-57.50,20230911,4370,15.33,20240805,1.97,N,367000,500,41 억,,55300,N,N,0,N,00,N
20240816,161126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,30,2,0.60,39929230,7916,39.25,5050,5100,4985,6530,3530,5030,5044.12,0.65,0,413,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,424,-13.04,0.93,12,0.09,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,151134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,-35,5,-0.70,34704520,6879,34.11,5050,5100,4985,6530,3530,5030,5044.99,0.65,0,335,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,5,1,8388207,419,-12.87,0.92,12,0.08,-388.00,5423.00,11860,20230911,-57.88,4370,20240805,14.30,10890,-54.13,20240122,4370,14.30,20240805,11860,-57.88,20230911,4370,14.30,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,10,2,0.20,23668690,4683,23.22,5050,5100,4990,6530,3530,5030,5054.17,0.65,0,98,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,423,-12.99,0.93,12,0.06,-388.00,5423.00,11860,20230911,-57.50,4370,20240805,15.33,10890,-53.72,20240122,4370,15.33,20240805,11860,-57.50,20230911,4370,15.33,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,131138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,30,2,0.60,23098540,4570,22.66,5050,5100,4990,6530,3530,5030,5054.39,0.65,0,95,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,424,-13.04,0.93,12,0.05,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,121131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,30,2,0.60,22457980,4443,22.03,5050,5100,4990,6530,3530,5030,5054.69,0.65,0,103,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,424,-13.04,0.93,12,0.05,-388.00,5423.00,11860,20230911,-57.34,4370,20240805,15.79,10890,-53.54,20240122,4370,15.79,20240805,11860,-57.34,20230911,4370,15.79,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,111136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,20,2,0.40,21926990,4338,21.51,5050,5100,4990,6530,3530,5030,5054.63,0.65,0,94,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,424,-13.02,0.93,12,0.05,-388.00,5423.00,11860,20230911,-57.42,4370,20240805,15.56,10890,-53.63,20240122,4370,15.56,20240805,11860,-57.42,20230911,4370,15.56,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,101131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,10,2,0.20,7271050,1443,7.15,5050,5100,5000,6530,3530,5030,5038.84,0.65,0,-276,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,423,-12.99,0.93,12,0.02,-388.00,5423.00,11860,20230911,-57.50,4370,20240805,15.33,10890,-53.72,20240122,4370,15.33,20240805,11860,-57.50,20230911,4370,15.33,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240816,091135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,0,3,0.00,4627510,918,4.55,5050,5100,5030,6530,3530,5030,5040.86,0.65,0,-222,5333,5181,5048,4896,4763,5257,4972,42,1500,500,3620,10,1,8388207,422,-12.96,0.93,12,0.01,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.96,N,367000,500,41 억,,54862,N,N,0,N,00,N
20240814,161134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,120,2,2.44,101793800,20134,225.97,4915,5200,4915,6380,3440,4910,5055.83,0.64,0,1238,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,422,-12.96,0.93,12,0.24,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,151136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,90,2,1.83,94891865,18760,210.55,4915,5200,4915,6380,3440,4910,5058.20,0.64,0,1659,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,419,-12.89,0.92,12,0.22,-388.00,5423.00,11860,20230911,-57.84,4370,20240805,14.42,10890,-54.09,20240122,4370,14.42,20240805,11860,-57.84,20230911,4370,14.42,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,160,2,3.26,70263030,13806,154.95,4915,5200,4915,6380,3440,4910,5089.31,0.64,0,-24,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,425,-13.07,0.93,12,0.16,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,131138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,190,2,3.87,67726800,13307,149.35,4915,5200,4915,6380,3440,4910,5089.56,0.64,0,44,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,428,-13.14,0.94,12,0.16,-388.00,5423.00,11860,20230911,-57.00,4370,20240805,16.70,10890,-53.17,20240122,4370,16.70,20240805,11860,-57.00,20230911,4370,16.70,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,121130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,240,2,4.89,66234530,13016,146.08,4915,5200,4915,6380,3440,4910,5088.70,0.64,0,157,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,432,-13.27,0.95,12,0.16,-388.00,5423.00,11860,20230911,-56.58,4370,20240805,17.85,10890,-52.71,20240122,4370,17.85,20240805,11860,-56.58,20230911,4370,17.85,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,111127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,250,2,5.09,63936680,12567,141.04,4915,5200,4915,6380,3440,4910,5087.66,0.64,0,-19,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,433,-13.30,0.95,12,0.15,-388.00,5423.00,11860,20230911,-56.49,4370,20240805,18.08,10890,-52.62,20240122,4370,18.08,20240805,11860,-56.49,20230911,4370,18.08,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,101123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,90,2,1.83,4876440,980,11.00,4915,5010,4915,6380,3440,4910,4975.96,0.64,0,-27,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,10,1,8388207,419,-12.89,0.92,12,0.01,-388.00,5423.00,11860,20230911,-57.84,4370,20240805,14.42,10890,-54.09,20240122,4370,14.42,20240805,11860,-57.84,20230911,4370,14.42,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240814,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,85,2,1.73,381320,77,0.86,4915,4995,4915,6380,3440,4910,4952.21,0.64,0,-1,5013,4961,4898,4846,4783,4987,4872,42,1470,500,3530,5,1,8388207,419,-12.87,0.92,12,0.00,-388.00,5423.00,11860,20230911,-57.88,4370,20240805,14.30,10890,-54.13,20240122,4370,14.30,20240805,11860,-57.88,20230911,4370,14.30,20240805,1.86,N,367000,500,41 억,,53617,N,N,0,N,00,N
20240813,161118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,75,2,1.55,43497470,8907,36.41,4835,4950,4835,6280,3385,4835,4883.49,0.60,0,2858,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,412,-12.65,0.91,12,0.11,-388.00,5423.00,11860,20230911,-58.60,4370,20240805,12.36,10890,-54.91,20240122,4370,12.36,20240805,11860,-58.60,20230911,4370,12.36,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,65,2,1.34,41008960,8400,34.34,4835,4950,4835,6280,3385,4835,4882.02,0.60,0,2917,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,411,-12.63,0.90,12,0.10,-388.00,5423.00,11860,20230911,-58.68,4370,20240805,12.13,10890,-55.00,20240122,4370,12.13,20240805,11860,-58.68,20230911,4370,12.13,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,141122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,115,2,2.38,39102055,8012,32.75,4835,4950,4835,6280,3385,4835,4880.44,0.60,0,2711,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,415,-12.76,0.91,12,0.10,-388.00,5423.00,11860,20230911,-58.26,4370,20240805,13.27,10890,-54.55,20240122,4370,13.27,20240805,11860,-58.26,20230911,4370,13.27,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,131122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,55,2,1.14,30453835,6247,25.54,4835,4925,4835,6280,3385,4835,4874.95,0.60,0,2459,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,410,-12.60,0.90,12,0.07,-388.00,5423.00,11860,20230911,-58.77,4370,20240805,11.90,10890,-55.10,20240122,4370,11.90,20240805,11860,-58.77,20230911,4370,11.90,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,121118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,60,2,1.24,25913455,5316,21.73,4835,4925,4835,6280,3385,4835,4874.62,0.60,0,1762,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,411,-12.62,0.90,12,0.06,-388.00,5423.00,11860,20230911,-58.73,4370,20240805,12.01,10890,-55.05,20240122,4370,12.01,20240805,11860,-58.73,20230911,4370,12.01,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,111116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,50,2,1.03,14358545,2950,12.06,4835,4925,4835,6280,3385,4835,4867.30,0.60,0,848,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,410,-12.59,0.90,12,0.04,-388.00,5423.00,11860,20230911,-58.81,4370,20240805,11.78,10890,-55.14,20240122,4370,11.78,20240805,11860,-58.81,20230911,4370,11.78,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,101114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,35,2,0.72,11554210,2374,9.70,4835,4925,4835,6280,3385,4835,4866.98,0.60,0,591,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,409,-12.55,0.90,12,0.03,-388.00,5423.00,11860,20230911,-58.94,4370,20240805,11.44,10890,-55.28,20240122,4370,11.44,20240805,11860,-58.94,20230911,4370,11.44,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240813,091120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,70,2,1.45,6134815,1262,5.16,4835,4925,4835,6280,3385,4835,4861.18,0.60,0,89,5215,5025,4930,4740,4645,4977,4692,42,1445,500,3480,5,1,8388207,411,-12.64,0.90,12,0.02,-388.00,5423.00,11860,20230911,-58.64,4370,20240805,12.24,10890,-54.96,20240122,4370,12.24,20240805,11860,-58.64,20230911,4370,12.24,20240805,1.86,N,367000,500,41 억,,50748,N,N,0,N,00,N
20240812,161104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,-155,5,-3.11,122081420,24461,344.38,4990,5120,4835,6480,3495,4990,4990.86,0.60,0,496,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,5,1,8388207,406,-12.46,0.89,12,0.29,-388.00,5423.00,11860,20230911,-59.23,4370,20240805,10.64,10890,-55.60,20240122,4370,10.64,20240805,11860,-59.23,20230911,4370,10.64,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,0,3,0.00,112139910,22414,315.56,4990,5120,4940,6480,3495,4990,5003.12,0.60,0,1942,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,5,1,8388207,419,-12.86,0.92,12,0.27,-388.00,5423.00,11860,20230911,-57.93,4370,20240805,14.19,10890,-54.18,20240122,4370,14.19,20240805,11860,-57.93,20230911,4370,14.19,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,80,2,1.60,42117930,8370,117.84,4990,5120,4940,6480,3495,4990,5032.01,0.60,0,155,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,10,1,8388207,425,-13.07,0.93,12,0.10,-388.00,5423.00,11860,20230911,-57.25,4370,20240805,16.02,10890,-53.44,20240122,4370,16.02,20240805,11860,-57.25,20230911,4370,16.02,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,131104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,110,2,2.20,24027585,4763,67.06,4990,5110,4955,6480,3495,4990,5044.63,0.60,0,-542,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,10,1,8388207,428,-13.14,0.94,12,0.06,-388.00,5423.00,11860,20230911,-57.00,4370,20240805,16.70,10890,-53.17,20240122,4370,16.70,20240805,11860,-57.00,20230911,4370,16.70,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,121105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,100,2,2.00,21595105,4285,60.33,4990,5110,4955,6480,3495,4990,5039.70,0.60,0,-369,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,10,1,8388207,427,-13.12,0.94,12,0.05,-388.00,5423.00,11860,20230911,-57.08,4370,20240805,16.48,10890,-53.26,20240122,4370,16.48,20240805,11860,-57.08,20230911,4370,16.48,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,111108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,40,2,0.80,19523135,3873,54.53,4990,5110,4955,6480,3495,4990,5040.83,0.60,0,-338,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,10,1,8388207,422,-12.96,0.93,12,0.05,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,101055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,40,2,0.80,17776345,3527,49.66,4990,5110,4955,6480,3495,4990,5040.08,0.60,0,-503,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,10,1,8388207,422,-12.96,0.93,12,0.04,-388.00,5423.00,11860,20230911,-57.59,4370,20240805,15.10,10890,-53.81,20240122,4370,15.10,20240805,11860,-57.59,20230911,4370,15.10,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240812,091055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4985,-5,5,-0.10,1237270,248,3.49,4990,4990,4985,6480,3495,4990,4988.99,0.60,0,-78,5113,5051,4928,4866,4743,5082,4897,42,1490,500,3590,5,1,8388207,418,-12.85,0.92,12,0.00,-388.00,5423.00,11860,20230911,-57.97,4370,20240805,14.07,10890,-54.22,20240122,4370,14.07,20240805,11860,-57.97,20230911,4370,14.07,20240805,1.85,N,367000,500,41 억,,50173,N,N,0,N,00,N
20240809,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,190,2,3.96,34798500,7100,63.87,4805,4990,4805,6240,3360,4800,4900.68,0.60,0,-181,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,419,-12.86,0.92,12,0.08,-388.00,5423.00,11860,20230911,-57.93,4370,20240805,14.19,10890,-54.18,20240122,4370,14.19,20240805,11860,-57.93,20230911,4370,14.19,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,151114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4940,140,2,2.92,31745620,6486,58.34,4805,4945,4805,6240,3360,4800,4894.48,0.60,0,-139,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,414,-12.73,0.91,12,0.08,-388.00,5423.00,11860,20230911,-58.35,4370,20240805,13.04,10890,-54.64,20240122,4370,13.04,20240805,11860,-58.35,20230911,4370,13.04,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,141121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,100,2,2.08,22897775,4688,42.17,4805,4940,4805,6240,3360,4800,4884.34,0.60,0,-680,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,411,-12.63,0.90,12,0.06,-388.00,5423.00,11860,20230911,-58.68,4370,20240805,12.13,10890,-55.00,20240122,4370,12.13,20240805,11860,-58.68,20230911,4370,12.13,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,131109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,105,2,2.19,20861930,4273,38.44,4805,4940,4805,6240,3360,4800,4882.27,0.60,0,-809,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,411,-12.64,0.90,12,0.05,-388.00,5423.00,11860,20230911,-58.64,4370,20240805,12.24,10890,-54.96,20240122,4370,12.24,20240805,11860,-58.64,20230911,4370,12.24,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,121111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,115,2,2.40,20066590,4111,36.98,4805,4940,4805,6240,3360,4800,4881.19,0.60,0,-785,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,412,-12.67,0.91,12,0.05,-388.00,5423.00,11860,20230911,-58.56,4370,20240805,12.47,10890,-54.87,20240122,4370,12.47,20240805,11860,-58.56,20230911,4370,12.47,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,111103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,115,2,2.40,19235775,3942,35.46,4805,4940,4805,6240,3360,4800,4879.70,0.60,0,-777,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,412,-12.67,0.91,12,0.05,-388.00,5423.00,11860,20230911,-58.56,4370,20240805,12.47,10890,-54.87,20240122,4370,12.47,20240805,11860,-58.56,20230911,4370,12.47,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,101108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,115,2,2.40,13480455,2771,24.93,4805,4940,4805,6240,3360,4800,4864.83,0.60,0,-220,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,412,-12.67,0.91,12,0.03,-388.00,5423.00,11860,20230911,-58.56,4370,20240805,12.47,10890,-54.87,20240122,4370,12.47,20240805,11860,-58.56,20230911,4370,12.47,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240809,091108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,110,2,2.29,6456645,1339,12.04,4805,4915,4805,6240,3360,4800,4821.99,0.60,0,-44,4926,4862,4781,4717,4636,4822,4677,42,1440,500,3450,5,1,8388207,412,-12.65,0.91,12,0.02,-388.00,5423.00,11860,20230911,-58.60,4370,20240805,12.36,10890,-54.91,20240122,4370,12.36,20240805,11860,-58.60,20230911,4370,12.36,20240805,1.83,N,367000,500,41 억,,50185,N,N,0,N,00,N
20240808,161045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4800,-40,5,-0.83,48035465,10097,22.14,4840,4845,4700,6290,3390,4840,4757.40,0.62,0,-2427,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,403,-12.37,0.89,12,0.12,-388.00,5423.00,11860,20230911,-59.53,4370,20240805,9.84,10890,-55.92,20240122,4370,9.84,20240805,11860,-59.53,20230911,4370,9.84,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-75,5,-1.55,43597700,9168,20.10,4840,4845,4700,6290,3390,4840,4755.42,0.62,0,-2007,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,400,-12.28,0.88,12,0.11,-388.00,5423.00,11860,20230911,-59.82,4370,20240805,9.04,10890,-56.24,20240122,4370,9.04,20240805,11860,-59.82,20230911,4370,9.04,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,141102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,-20,5,-0.41,40301980,8477,18.59,4840,4845,4700,6290,3390,4840,4754.27,0.62,0,-1880,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,404,-12.42,0.89,12,0.10,-388.00,5423.00,11860,20230911,-59.36,4370,20240805,10.30,10890,-55.74,20240122,4370,10.30,20240805,11860,-59.36,20230911,4370,10.30,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,131059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,-35,5,-0.72,39209850,8250,18.09,4840,4845,4700,6290,3390,4840,4752.71,0.62,0,-1672,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,403,-12.38,0.89,12,0.10,-388.00,5423.00,11860,20230911,-59.49,4370,20240805,9.95,10890,-55.88,20240122,4370,9.95,20240805,11860,-59.49,20230911,4370,9.95,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,121103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4815,-25,5,-0.52,34236420,7217,15.82,4840,4840,4700,6290,3390,4840,4743.86,0.62,0,-1541,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,404,-12.41,0.89,12,0.09,-388.00,5423.00,11860,20230911,-59.40,4370,20240805,10.18,10890,-55.79,20240122,4370,10.18,20240805,11860,-59.40,20230911,4370,10.18,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,111059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-60,5,-1.24,32372180,6827,14.97,4840,4840,4700,6290,3390,4840,4741.79,0.62,0,-1595,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,401,-12.32,0.88,12,0.08,-388.00,5423.00,11860,20230911,-59.70,4370,20240805,9.38,10890,-56.11,20240122,4370,9.38,20240805,11860,-59.70,20230911,4370,9.38,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,101054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-60,5,-1.24,12592320,2649,5.81,4840,4840,4700,6290,3390,4840,4753.61,0.62,0,-1701,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,401,-12.32,0.88,12,0.03,-388.00,5423.00,11860,20230911,-59.70,4370,20240805,9.38,10890,-56.11,20240122,4370,9.38,20240805,11860,-59.70,20230911,4370,9.38,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240808,091049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-75,5,-1.55,1298725,270,0.59,4840,4840,4765,6290,3390,4840,4810.09,0.62,0,-125,5130,4985,4755,4610,4380,5057,4682,42,1450,500,3480,5,1,8388207,400,-12.28,0.88,12,0.00,-388.00,5423.00,11860,20230911,-59.82,4370,20240805,9.04,10890,-56.24,20240122,4370,9.04,20240805,11860,-59.82,20230911,4370,9.04,20240805,1.88,N,367000,500,41 억,,52409,N,N,0,N,00,N
20240807,161034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4840,45,2,0.94,214512850,45595,164.09,4530,4900,4525,6230,3360,4795,4704.75,0.57,0,4235,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,406,-12.47,0.89,12,0.54,-388.00,5423.00,11860,20230911,-59.19,4370,20240805,10.76,10890,-55.56,20240122,4370,10.76,20240805,11860,-59.19,20230911,4370,10.76,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,25,2,0.52,212485645,45176,162.58,4530,4900,4525,6230,3360,4795,4703.51,0.57,0,4230,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,404,-12.42,0.89,12,0.54,-388.00,5423.00,11860,20230911,-59.36,4370,20240805,10.30,10890,-55.74,20240122,4370,10.30,20240805,11860,-59.36,20230911,4370,10.30,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,141053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,90,2,1.88,208968700,44451,159.97,4530,4900,4525,6230,3360,4795,4701.10,0.57,0,4158,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,410,-12.59,0.90,12,0.53,-388.00,5423.00,11860,20230911,-58.81,4370,20240805,11.78,10890,-55.14,20240122,4370,11.78,20240805,11860,-58.81,20230911,4370,11.78,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,131047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,95,2,1.98,169287200,36296,130.62,4530,4900,4525,6230,3360,4795,4664.07,0.57,0,4014,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,410,-12.60,0.90,12,0.43,-388.00,5423.00,11860,20230911,-58.77,4370,20240805,11.90,10890,-55.10,20240122,4370,11.90,20240805,11860,-58.77,20230911,4370,11.90,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,121050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,85,2,1.77,162636260,34934,125.72,4530,4900,4525,6230,3360,4795,4655.53,0.57,0,4078,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,409,-12.58,0.90,12,0.42,-388.00,5423.00,11860,20230911,-58.85,4370,20240805,11.67,10890,-55.19,20240122,4370,11.67,20240805,11860,-58.85,20230911,4370,11.67,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,111048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,75,2,1.56,155184945,33410,120.24,4530,4870,4525,6230,3360,4795,4644.87,0.57,0,4246,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,409,-12.55,0.90,12,0.40,-388.00,5423.00,11860,20230911,-58.94,4370,20240805,11.44,10890,-55.28,20240122,4370,11.44,20240805,11860,-58.94,20230911,4370,11.44,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,101041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,-20,5,-0.42,128587975,27893,100.38,4530,4870,4525,6230,3360,4795,4610.04,0.57,0,3569,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,401,-12.31,0.88,12,0.33,-388.00,5423.00,11860,20230911,-59.74,4370,20240805,9.27,10890,-56.15,20240122,4370,9.27,20240805,11860,-59.74,20230911,4370,9.27,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240807,091116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,-145,5,-3.02,62210260,13650,49.12,4530,4785,4525,6230,3360,4795,4557.53,0.57,0,2155,4985,4890,4750,4655,4515,4937,4702,42,1435,500,3450,5,1,8388207,390,-11.98,0.86,12,0.16,-388.00,5423.00,11860,20230911,-60.79,4370,20240805,6.41,10890,-57.30,20240122,4370,6.41,20240805,11860,-60.79,20230911,4370,6.41,20240805,1.95,N,367000,500,41 억,,48045,N,N,0,N,00,N
20240806,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4795,185,2,4.01,130913430,27667,35.96,4625,4845,4610,5990,3230,4610,4731.75,0.59,0,-2197,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,402,-12.36,0.88,12,0.33,-388.00,5423.00,11860,20230911,-59.57,4370,20240805,9.73,10890,-55.97,20240122,4370,9.73,20240805,11860,-59.57,20230911,4370,9.73,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,151044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,160,2,3.47,128032500,27066,35.18,4625,4845,4610,5990,3230,4610,4730.38,0.59,0,-1965,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,400,-12.29,0.88,12,0.32,-388.00,5423.00,11860,20230911,-59.78,4370,20240805,9.15,10890,-56.20,20240122,4370,9.15,20240805,11860,-59.78,20230911,4370,9.15,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,141038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,130,2,2.82,124307215,26286,34.16,4625,4845,4610,5990,3230,4610,4729.03,0.59,0,-1763,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,398,-12.22,0.87,12,0.31,-388.00,5423.00,11860,20230911,-60.03,4370,20240805,8.47,10890,-56.47,20240122,4370,8.47,20240805,11860,-60.03,20230911,4370,8.47,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,131043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,195,2,4.23,113734240,24077,31.29,4625,4845,4610,5990,3230,4610,4723.77,0.59,0,-1973,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,403,-12.38,0.89,12,0.29,-388.00,5423.00,11860,20230911,-59.49,4370,20240805,9.95,10890,-55.88,20240122,4370,9.95,20240805,11860,-59.49,20230911,4370,9.95,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,121045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,140,2,3.04,104270220,22090,28.71,4625,4845,4610,5990,3230,4610,4720.25,0.59,0,-1896,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,398,-12.24,0.88,12,0.26,-388.00,5423.00,11860,20230911,-59.95,4370,20240805,8.70,10890,-56.38,20240122,4370,8.70,20240805,11860,-59.95,20230911,4370,8.70,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,111031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,155,2,3.36,98068815,20768,26.99,4625,4845,4625,5990,3230,4610,4722.11,0.59,0,-1645,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,400,-12.28,0.88,12,0.25,-388.00,5423.00,11860,20230911,-59.82,4370,20240805,9.04,10890,-56.24,20240122,4370,9.04,20240805,11860,-59.82,20230911,4370,9.04,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,101032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4755,145,2,3.15,77971565,16510,21.46,4625,4845,4625,5990,3230,4610,4722.69,0.59,0,1286,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,399,-12.26,0.88,12,0.20,-388.00,5423.00,11860,20230911,-59.91,4370,20240805,8.81,10890,-56.34,20240122,4370,8.81,20240805,11860,-59.91,20230911,4370,8.81,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240806,091039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,140,2,3.04,32438630,6976,9.07,4625,4845,4625,5990,3230,4610,4650.03,0.59,0,-1162,6130,5370,4870,4110,3610,5120,3860,42,1380,500,3310,5,1,8388207,398,-12.24,0.88,12,0.08,-388.00,5423.00,11860,20230911,-59.95,4370,20240805,8.70,10890,-56.38,20240122,4370,8.70,20240805,11860,-59.95,20230911,4370,8.70,20240805,1.94,N,367000,500,41 억,,49892,N,N,0,N,00,N
20240805,161015,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4610,-1040,5,-18.41,379212025,76875,709.38,5560,5630,4370,7340,3960,5650,4933.73,0.47,0,11982,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,5,1,8388207,387,-11.88,0.85,12,0.92,-388.00,5423.00,11860,20230911,-61.13,4370,20240805,5.49,10890,-57.67,20240122,4370,5.49,20240805,11860,-61.13,20230911,4370,5.49,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240805,151034,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4645,-1005,5,-17.79,358514250,72332,667.45,5560,5630,4370,7340,3960,5650,4956.51,0.47,0,10633,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,5,1,8388207,390,-11.97,0.86,12,0.86,-388.00,5423.00,11860,20230911,-60.83,4370,20240805,6.29,10890,-57.35,20240122,4370,6.29,20240805,11860,-60.83,20230911,4370,6.29,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240805,141034,58,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4760,-890,5,-15.75,291495075,57800,533.36,5560,5630,4710,7340,3960,5650,5043.17,0.47,0,10213,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,5,1,8388207,399,-12.27,0.88,12,0.69,-388.00,5423.00,11860,20230911,-59.87,4710,20240805,1.06,10890,-56.29,20240122,4710,1.06,20240805,11860,-59.87,20230911,4710,1.06,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240805,131034,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4935,-715,5,-12.65,263121125,52007,479.90,5560,5630,4920,7340,3960,5650,5059.34,0.47,0,11021,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,5,1,8388207,414,-12.72,0.91,12,0.62,-388.00,5423.00,11860,20230911,-58.39,4920,20240805,0.30,10890,-54.68,20240122,4920,0.30,20240805,11860,-58.39,20230911,4920,0.30,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240805,121028,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4980,-670,5,-11.86,238431495,47014,433.83,5560,5630,4920,7340,3960,5650,5071.50,0.47,0,11331,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,5,1,8388207,418,-12.84,0.92,12,0.56,-388.00,5423.00,11860,20230911,-58.01,4920,20240805,1.22,10890,-54.27,20240122,4920,1.22,20240805,11860,-58.01,20230911,4920,1.22,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240805,111026,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4990,-660,5,-11.68,221600190,43655,402.83,5560,5630,4920,7340,3960,5650,5076.17,0.47,0,11604,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,5,1,8388207,419,-12.86,0.92,12,0.52,-388.00,5423.00,11860,20230911,-57.93,4920,20240805,1.42,10890,-54.18,20240122,4920,1.42,20240805,11860,-57.93,20230911,4920,1.42,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240805,101023,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,5010,-640,5,-11.33,128652320,25062,231.26,5560,5630,5010,7340,3960,5650,5133.36,0.47,0,7535,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,10,1,8388207,420,-12.91,0.92,12,0.30,-388.00,5423.00,11860,20230911,-57.76,5010,20240805,0.00,10890,-53.99,20240122,5010,0.00,20240805,11860,-57.76,20230911,5010,0.00,20240805,1.94,N,367000,500,41 억,,39185,Y,N,0,N,00,N
20240805,091017,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,5550,-100,5,-1.77,6521070,1179,10.88,5560,5630,5460,7340,3960,5650,5531.02,0.47,0,-603,5990,5820,5710,5540,5430,5765,5485,42,1690,500,4060,10,1,8388207,466,-14.30,1.02,12,0.01,-388.00,5423.00,11860,20230911,-53.20,5460,20240805,1.65,10890,-49.04,20240122,5460,1.65,20240805,11860,-53.20,20230911,5460,1.65,20240805,1.94,N,367000,500,41 억,,39185,N,N,0,N,00,N
20240802,161009,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,5650,-250,5,-4.24,61835060,10831,170.59,5790,5880,5600,7670,4130,5900,5709.08,0.50,0,-2907,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,474,-14.56,1.04,12,0.13,-388.00,5423.00,11860,20230911,-52.36,5600,20240802,0.89,10890,-48.12,20240122,5600,0.89,20240802,11860,-52.36,20230911,5600,0.89,20240802,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,151009,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,5650,-250,5,-4.24,54559670,9543,150.31,5790,5880,5600,7670,4130,5900,5717.25,0.50,0,-2660,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,474,-14.56,1.04,12,0.11,-388.00,5423.00,11860,20230911,-52.36,5600,20240802,0.89,10890,-48.12,20240122,5600,0.89,20240802,11860,-52.36,20230911,5600,0.89,20240802,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,141012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,-140,5,-2.37,38142040,6636,104.52,5790,5880,5700,7670,4130,5900,5747.75,0.50,0,-2412,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,483,-14.85,1.06,12,0.08,-388.00,5423.00,11860,20230911,-51.43,5620,20240725,2.49,10890,-47.11,20240122,5620,2.49,20240725,11860,-51.43,20230911,5620,2.49,20240725,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,131010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5780,-120,5,-2.03,26626950,4625,72.85,5790,5880,5710,7670,4130,5900,5757.18,0.50,0,-2121,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,485,-14.90,1.07,12,0.06,-388.00,5423.00,11860,20230911,-51.26,5620,20240725,2.85,10890,-46.92,20240122,5620,2.85,20240725,11860,-51.26,20230911,5620,2.85,20240725,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,121009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,-130,5,-2.20,23981070,4165,65.60,5790,5880,5710,7670,4130,5900,5757.76,0.50,0,-2084,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,484,-14.87,1.06,12,0.05,-388.00,5423.00,11860,20230911,-51.35,5620,20240725,2.67,10890,-47.02,20240122,5620,2.67,20240725,11860,-51.35,20230911,5620,2.67,20240725,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,111009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,-80,5,-1.36,12113740,2098,33.04,5790,5880,5720,7670,4130,5900,5773.95,0.50,0,-1237,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,488,-15.00,1.07,12,0.03,-388.00,5423.00,11860,20230911,-50.93,5620,20240725,3.56,10890,-46.56,20240122,5620,3.56,20240725,11860,-50.93,20230911,5620,3.56,20240725,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,101006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-60,5,-1.02,10966790,1900,29.93,5790,5880,5720,7670,4130,5900,5771.99,0.50,0,-1056,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,490,-15.05,1.08,12,0.02,-388.00,5423.00,11860,20230911,-50.76,5620,20240725,3.91,10890,-46.37,20240122,5620,3.91,20240725,11860,-50.76,20230911,5620,3.91,20240725,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240802,091011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-20,5,-0.34,1174080,202,3.18,5790,5880,5790,7670,4130,5900,5812.28,0.50,0,-72,6080,5990,5880,5790,5680,6035,5835,42,1770,500,4240,10,1,8388207,493,-15.15,1.08,12,0.00,-388.00,5423.00,11860,20230911,-50.42,5620,20240725,4.63,10890,-46.01,20240122,5620,4.63,20240725,11860,-50.42,20230911,5620,4.63,20240725,1.96,N,367000,500,41 억,,42085,N,N,0,N,00,N
20240801,161006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5900,60,2,1.03,36903310,6310,121.30,5880,5970,5770,7590,4090,5840,5848.39,0.47,0,2560,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,495,-15.21,1.09,12,0.08,-388.00,5423.00,11860,20230911,-50.25,5620,20240725,4.98,10890,-45.82,20240122,5620,4.98,20240725,11860,-50.25,20230911,5620,4.98,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5920,80,2,1.37,35705090,6107,117.40,5880,5970,5770,7590,4090,5840,5846.58,0.47,0,2521,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,497,-15.26,1.09,12,0.07,-388.00,5423.00,11860,20230911,-50.08,5620,20240725,5.34,10890,-45.64,20240122,5620,5.34,20240725,11860,-50.08,20230911,5620,5.34,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,141019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,130,2,2.23,34423210,5890,113.23,5880,5970,5770,7590,4090,5840,5844.35,0.47,0,2430,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,501,-15.39,1.10,12,0.07,-388.00,5423.00,11860,20230911,-49.66,5620,20240725,6.23,10890,-45.18,20240122,5620,6.23,20240725,11860,-49.66,20230911,5620,6.23,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,131008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,20032010,3436,66.05,5880,5880,5770,7590,4090,5840,5830.04,0.47,0,2311,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,490,-15.05,1.08,12,0.04,-388.00,5423.00,11860,20230911,-50.76,5620,20240725,3.91,10890,-46.37,20240122,5620,3.91,20240725,11860,-50.76,20230911,5620,3.91,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,121013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,19926790,3418,65.71,5880,5880,5770,7590,4090,5840,5829.96,0.47,0,2305,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,490,-15.05,1.08,12,0.04,-388.00,5423.00,11860,20230911,-50.76,5620,20240725,3.91,10890,-46.37,20240122,5620,3.91,20240725,11860,-50.76,20230911,5620,3.91,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,111015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5810,-30,5,-0.51,17485670,3000,57.67,5880,5880,5770,7590,4090,5840,5828.56,0.47,0,2083,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,487,-14.97,1.07,12,0.04,-388.00,5423.00,11860,20230911,-51.01,5620,20240725,3.38,10890,-46.65,20240122,5620,3.38,20240725,11860,-51.01,20230911,5620,3.38,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,101008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,10,2,0.17,9355970,1601,30.78,5880,5880,5770,7590,4090,5840,5843.83,0.47,0,1129,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,491,-15.08,1.08,12,0.02,-388.00,5423.00,11860,20230911,-50.67,5620,20240725,4.09,10890,-46.28,20240122,5620,4.09,20240725,11860,-50.67,20230911,5620,4.09,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N
20240801,090958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,40,2,0.68,523320,89,1.71,5880,5880,5880,7590,4090,5840,5880.00,0.47,0,-5,5953,5896,5813,5756,5673,5855,5715,42,1750,500,4200,10,1,8388207,493,-15.15,1.08,12,0.00,-388.00,5423.00,11860,20230911,-50.42,5620,20240725,4.63,10890,-46.01,20240122,5620,4.63,20240725,11860,-50.42,20230911,5620,4.63,20240725,1.95,N,367000,500,41 억,,39525,N,N,0,N,00,N