KissMeData/438700/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
20240930,161315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,-215,5,-4.80,2935968725,631997,52.54,4475,5050,4260,5810,3135,4475,4645.64,2.30,0,-24952,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,475,-4.04,1.05,12,5.67,-1054.00,4056.00,11550,20230919,-63.12,3300,20240910,29.09,11250,-62.13,20240109,3300,29.09,20240910,11250,-62.13,20240109,3300,29.09,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,151334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,-170,5,-3.80,2869059485,616355,51.24,4475,5050,4280,5810,3135,4475,4654.88,2.30,0,-25846,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,480,-4.08,1.06,12,5.53,-1054.00,4056.00,11550,20230919,-62.73,3300,20240910,30.45,11250,-61.73,20240109,3300,30.45,20240910,11250,-61.73,20240109,3300,30.45,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,141334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,-15,5,-0.34,2603575180,555689,46.20,4475,5050,4280,5810,3135,4475,4685.31,2.30,0,-24315,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,497,-4.23,1.10,12,4.99,-1054.00,4056.00,11550,20230919,-61.39,3300,20240910,35.15,11250,-60.36,20240109,3300,35.15,20240910,11250,-60.36,20240109,3300,35.15,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,131326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,-110,5,-2.46,2417915860,513468,42.69,4475,5050,4305,5810,3135,4475,4708.99,2.30,0,-21116,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,486,-4.14,1.08,12,4.61,-1054.00,4056.00,11550,20230919,-62.21,3300,20240910,32.27,11250,-61.20,20240109,3300,32.27,20240910,11250,-61.20,20240109,3300,32.27,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,121323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-75,5,-1.68,2299469885,486346,40.44,4475,5050,4390,5810,3135,4475,4728.05,2.30,0,-23576,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,490,-4.17,1.08,12,4.36,-1054.00,4056.00,11550,20230919,-61.90,3300,20240910,33.33,11250,-60.89,20240109,3300,33.33,20240910,11250,-60.89,20240109,3300,33.33,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,111320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,-45,5,-1.01,2209517605,466005,38.74,4475,5050,4400,5810,3135,4475,4741.40,2.30,0,-22786,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,494,-4.20,1.09,12,4.18,-1054.00,4056.00,11550,20230919,-61.65,3300,20240910,34.24,11250,-60.62,20240109,3300,34.24,20240910,11250,-60.62,20240109,3300,34.24,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,101321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,45,2,1.01,2013119905,422140,35.10,4475,5050,4450,5810,3135,4475,4768.84,2.30,0,-13658,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,504,-4.29,1.11,12,3.79,-1054.00,4056.00,11550,20230919,-60.87,3300,20240910,36.97,11250,-59.82,20240109,3300,36.97,20240910,11250,-59.82,20240109,3300,36.97,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240930,091222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,265,2,5.92,1103837720,228429,18.99,4475,5050,4475,5810,3135,4475,4832.30,2.30,0,-28173,5211,4842,4351,3982,3491,5027,4167,56,1335,500,2860,5,1,11144890,528,-4.50,1.17,12,2.05,-1054.00,4056.00,11550,20230919,-58.96,3300,20240910,43.64,11250,-57.87,20240109,3300,43.64,20240910,11250,-57.87,20240109,3300,43.64,20240910,0.30,N,438700,500,55 억,,256618,N,N,0,N,00,N
20240927,161322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4475,570,2,14.60,5365433115,1201285,2324.51,3905,4720,3860,5070,2735,3905,4466.40,2.49,0,-10420,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,499,-4.25,1.10,12,10.78,-1054.00,4056.00,11790,20230918,-62.04,3300,20240910,35.61,11250,-60.22,20240109,3300,35.61,20240910,11250,-60.22,20240109,3300,35.61,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,151331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,625,2,16.01,5267125480,1179390,2282.15,3905,4720,3860,5070,2735,3905,4465.97,2.49,0,-12234,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,505,-4.30,1.12,12,10.58,-1054.00,4056.00,11790,20230918,-61.58,3300,20240910,37.27,11250,-59.73,20240109,3300,37.27,20240910,11250,-59.73,20240109,3300,37.27,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,540,2,13.83,4912769720,1100775,2130.02,3905,4720,3860,5070,2735,3905,4463.01,2.49,0,-15998,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,495,-4.22,1.10,12,9.88,-1054.00,4056.00,11790,20230918,-62.30,3300,20240910,34.70,11250,-60.49,20240109,3300,34.70,20240910,11250,-60.49,20240109,3300,34.70,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,131325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4255,350,2,8.96,4422478820,990052,1915.77,3905,4720,3860,5070,2735,3905,4466.92,2.49,0,-36517,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,474,-4.04,1.05,12,8.88,-1054.00,4056.00,11790,20230918,-63.91,3300,20240910,28.94,11250,-62.18,20240109,3300,28.94,20240910,11250,-62.18,20240109,3300,28.94,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,121322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,295,2,7.55,4267870085,953228,1844.52,3905,4720,3860,5070,2735,3905,4477.28,2.49,0,-40196,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,468,-3.98,1.04,12,8.55,-1054.00,4056.00,11790,20230918,-64.38,3300,20240910,27.27,11250,-62.67,20240109,3300,27.27,20240910,11250,-62.67,20240109,3300,27.27,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,111323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,380,2,9.73,4096347695,912730,1766.15,3905,4720,3860,5070,2735,3905,4488.02,2.49,0,-45816,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,478,-4.07,1.06,12,8.19,-1054.00,4056.00,11790,20230918,-63.66,3300,20240910,29.85,11250,-61.91,20240109,3300,29.85,20240910,11250,-61.91,20240109,3300,29.85,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,101325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4480,575,2,14.72,3445254285,764318,1478.97,3905,4720,3860,5070,2735,3905,4507.62,2.49,0,-35845,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,499,-4.25,1.10,12,6.86,-1054.00,4056.00,11790,20230918,-62.00,3300,20240910,35.76,11250,-60.18,20240109,3300,35.76,20240910,11250,-60.18,20240109,3300,35.76,20240910,0.31,N,438700,500,55 억,,276972,N,N,0,N,00,N
20240927,091330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,390,2,9.99,230379665,55260,106.93,3905,4295,3860,5070,2735,3905,4169.01,2.49,0,-9148,4041,3972,3871,3802,3701,4007,3837,56,1165,500,2490,5,1,11144890,479,-4.07,1.06,12,0.50,-1054.00,4056.00,11790,20230918,-63.57,3300,20240910,30.15,11250,-61.82,20240109,3300,30.15,20240910,11250,-61.82,20240109,3300,30.15,20240910,0.31,N,438700,500,55 억,,276972,Y,N,0,N,00,N
20240926,161305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3905,125,2,3.31,199348085,51637,178.99,3780,3940,3770,4910,2650,3780,3860.41,2.36,0,13412,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,435,-3.70,0.96,12,0.46,-1054.00,4056.00,12700,20230915,-69.25,3300,20240910,18.33,11250,-65.29,20240109,3300,18.33,20240910,11250,-65.29,20240109,3300,18.33,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,151313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,150,2,3.97,195507345,50655,175.59,3780,3940,3770,4910,2650,3780,3859.59,2.36,0,13548,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,438,-3.73,0.97,12,0.45,-1054.00,4056.00,12700,20230915,-69.06,3300,20240910,19.09,11250,-65.07,20240109,3300,19.09,20240910,11250,-65.07,20240109,3300,19.09,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,141321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,135,2,3.57,188950540,48985,169.80,3780,3940,3770,4910,2650,3780,3857.32,2.36,0,12538,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,436,-3.71,0.97,12,0.44,-1054.00,4056.00,12700,20230915,-69.17,3300,20240910,18.64,11250,-65.20,20240109,3300,18.64,20240910,11250,-65.20,20240109,3300,18.64,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,131257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3910,130,2,3.44,162341960,42208,146.31,3780,3930,3770,4910,2650,3780,3846.24,2.36,0,11610,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,436,-3.71,0.96,12,0.38,-1054.00,4056.00,12700,20230915,-69.21,3300,20240910,18.48,11250,-65.24,20240109,3300,18.48,20240910,11250,-65.24,20240109,3300,18.48,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,121319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,100,2,2.65,143950425,37490,129.95,3780,3930,3770,4910,2650,3780,3839.71,2.36,0,9485,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,432,-3.68,0.96,12,0.34,-1054.00,4056.00,12700,20230915,-69.45,3300,20240910,17.58,11250,-65.51,20240109,3300,17.58,20240910,11250,-65.51,20240109,3300,17.58,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,111318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,140,2,3.70,125914965,32849,113.87,3780,3930,3770,4910,2650,3780,3833.15,2.36,0,9697,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,437,-3.72,0.97,12,0.29,-1054.00,4056.00,12700,20230915,-69.13,3300,20240910,18.79,11250,-65.16,20240109,3300,18.79,20240910,11250,-65.16,20240109,3300,18.79,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,101321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3805,25,2,0.66,42939645,11212,38.86,3780,3875,3770,4910,2650,3780,3829.80,2.36,0,-391,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,424,-3.61,0.94,12,0.10,-1054.00,4056.00,12700,20230915,-70.04,3300,20240910,15.30,11250,-66.18,20240109,3300,15.30,20240910,11250,-66.18,20240109,3300,15.30,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240926,091317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,40,2,1.06,1819250,478,1.66,3780,3850,3770,4910,2650,3780,3806.07,2.36,0,52,3943,3861,3818,3736,3693,3840,3715,56,1130,500,2410,5,1,11144890,426,-3.62,0.94,12,0.00,-1054.00,4056.00,12700,20230915,-69.92,3300,20240910,15.76,11250,-66.04,20240109,3300,15.76,20240910,11250,-66.04,20240109,3300,15.76,20240910,0.30,N,438700,500,55 억,,263565,N,N,0,N,00,N
20240925,161300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3780,-60,5,-1.56,104558200,27230,34.72,3900,3900,3775,4990,2690,3840,3839.82,2.34,0,3327,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,421,-3.59,0.93,12,0.24,-1054.00,4056.00,12700,20230915,-70.24,3300,20240910,14.55,11250,-66.40,20240109,3300,14.55,20240910,11250,-66.40,20240109,3300,14.55,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,151313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3815,-25,5,-0.65,102766420,26756,34.12,3900,3900,3775,4990,2690,3840,3840.87,2.34,0,3801,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,425,-3.62,0.94,12,0.24,-1054.00,4056.00,12700,20230915,-69.96,3300,20240910,15.61,11250,-66.09,20240109,3300,15.61,20240910,11250,-66.09,20240109,3300,15.61,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,141315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3825,-15,5,-0.39,87562840,22773,29.04,3900,3900,3790,4990,2690,3840,3845.03,2.34,0,3749,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,426,-3.63,0.94,12,0.20,-1054.00,4056.00,12700,20230915,-69.88,3300,20240910,15.91,11250,-66.00,20240109,3300,15.91,20240910,11250,-66.00,20240109,3300,15.91,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,131306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3795,-45,5,-1.17,85861650,22329,28.47,3900,3900,3790,4990,2690,3840,3845.30,2.34,0,3776,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,423,-3.60,0.94,12,0.20,-1054.00,4056.00,12700,20230915,-70.12,3300,20240910,15.00,11250,-66.27,20240109,3300,15.00,20240910,11250,-66.27,20240109,3300,15.00,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,121314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,10,2,0.26,65827745,17064,21.76,3900,3900,3815,4990,2690,3840,3857.70,2.34,0,2805,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,429,-3.65,0.95,12,0.15,-1054.00,4056.00,12700,20230915,-69.69,3300,20240910,16.67,11250,-65.78,20240109,3300,16.67,20240910,11250,-65.78,20240109,3300,16.67,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,111310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3835,-5,5,-0.13,57698780,14941,19.05,3900,3900,3835,4990,2690,3840,3861.77,2.34,0,2783,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,427,-3.64,0.95,12,0.13,-1054.00,4056.00,12700,20230915,-69.80,3300,20240910,16.21,11250,-65.91,20240109,3300,16.21,20240910,11250,-65.91,20240109,3300,16.21,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,101307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3860,20,2,0.52,52373725,13558,17.29,3900,3900,3840,4990,2690,3840,3862.94,2.34,0,2267,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,430,-3.66,0.95,12,0.12,-1054.00,4056.00,12700,20230915,-69.61,3300,20240910,16.97,11250,-65.69,20240109,3300,16.97,20240910,11250,-65.69,20240109,3300,16.97,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240925,091320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,10,2,0.26,30543535,7910,10.09,3900,3900,3840,4990,2690,3840,3861.38,2.34,0,418,4073,3956,3873,3756,3673,3915,3715,56,1150,500,2450,5,1,11144890,429,-3.65,0.95,12,0.07,-1054.00,4056.00,12700,20230915,-69.69,3300,20240910,16.67,11250,-65.78,20240109,3300,16.67,20240910,11250,-65.78,20240109,3300,16.67,20240910,0.26,N,438700,500,55 억,,260304,N,N,0,N,00,N
20240924,161302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3840,-135,5,-3.40,301766940,78407,81.20,3975,3990,3790,5160,2785,3975,3848.23,2.18,0,16988,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,428,-3.64,0.95,12,0.70,-1054.00,4056.00,13250,20230913,-71.02,3300,20240910,16.36,11250,-65.87,20240109,3300,16.36,20240910,11250,-65.87,20240109,3300,16.36,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,151305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,-105,5,-2.64,296113210,76936,79.67,3975,3990,3790,5160,2785,3975,3848.32,2.18,0,16804,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,431,-3.67,0.95,12,0.69,-1054.00,4056.00,13250,20230913,-70.79,3300,20240910,17.27,11250,-65.60,20240109,3300,17.27,20240910,11250,-65.60,20240109,3300,17.27,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,141254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3840,-135,5,-3.40,251323990,65290,67.61,3975,3990,3790,5160,2785,3975,3848.76,2.18,0,11894,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,428,-3.64,0.95,12,0.59,-1054.00,4056.00,13250,20230913,-71.02,3300,20240910,16.36,11250,-65.87,20240109,3300,16.36,20240910,11250,-65.87,20240109,3300,16.36,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,131303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,-105,5,-2.64,186818200,48352,50.07,3975,3990,3800,5160,2785,3975,3863.01,2.18,0,9937,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,431,-3.67,0.95,12,0.43,-1054.00,4056.00,13250,20230913,-70.79,3300,20240910,17.27,11250,-65.60,20240109,3300,17.27,20240910,11250,-65.60,20240109,3300,17.27,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,121258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,-95,5,-2.39,150022200,38761,40.14,3975,3990,3805,5160,2785,3975,3869.62,2.18,0,9003,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,432,-3.68,0.96,12,0.35,-1054.00,4056.00,13250,20230913,-70.72,3300,20240910,17.58,11250,-65.51,20240109,3300,17.58,20240910,11250,-65.51,20240109,3300,17.58,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,111306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3860,-115,5,-2.89,131543480,33963,35.17,3975,3990,3805,5160,2785,3975,3872.22,2.18,0,9825,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,430,-3.66,0.95,12,0.30,-1054.00,4056.00,13250,20230913,-70.87,3300,20240910,16.97,11250,-65.69,20240109,3300,16.97,20240910,11250,-65.69,20240109,3300,16.97,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,101304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-10,5,-0.25,22656265,5724,5.93,3975,3990,3920,5160,2785,3975,3957.17,2.18,0,1183,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,442,-3.76,0.98,12,0.05,-1054.00,4056.00,13250,20230913,-70.08,3300,20240910,20.15,11250,-64.76,20240109,3300,20.15,20240910,11250,-64.76,20240109,3300,20.15,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240924,091307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-10,5,-0.25,6726935,1695,1.76,3975,3980,3950,5160,2785,3975,3967.31,2.18,0,-13,4235,4105,3965,3835,3695,4170,3900,56,1185,500,2540,5,1,11144890,442,-3.76,0.98,12,0.02,-1054.00,4056.00,13250,20230913,-70.08,3300,20240910,20.15,11250,-64.76,20240109,3300,20.15,20240910,11250,-64.76,20240109,3300,20.15,20240910,0.25,N,438700,500,55 억,,243344,N,N,0,N,00,N
20240923,161257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3975,115,2,2.98,378970455,95125,33.30,3860,4095,3825,5010,2705,3860,3983.92,2.29,0,-10689,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,443,-3.77,0.98,12,0.85,-1054.00,4056.00,13250,20230913,-70.00,3300,20240910,20.45,11250,-64.67,20240109,3300,20.45,20240910,11250,-64.67,20240109,3300,20.45,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,151302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3995,135,2,3.50,374968745,94121,32.95,3860,4095,3825,5010,2705,3860,3983.90,2.29,0,-10570,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,445,-3.79,0.98,12,0.84,-1054.00,4056.00,13250,20230913,-69.85,3300,20240910,21.06,11250,-64.49,20240109,3300,21.06,20240910,11250,-64.49,20240109,3300,21.06,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,141308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,175,2,4.53,362141040,90898,31.82,3860,4095,3825,5010,2705,3860,3984.04,2.29,0,-10615,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,450,-3.83,0.99,12,0.82,-1054.00,4056.00,13250,20230913,-69.55,3300,20240910,22.27,11250,-64.13,20240109,3300,22.27,20240910,11250,-64.13,20240109,3300,22.27,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,131304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,145,2,3.76,288874445,72786,25.48,3860,4090,3825,5010,2705,3860,3968.82,2.29,0,-13975,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,446,-3.80,0.99,12,0.65,-1054.00,4056.00,13250,20230913,-69.77,3300,20240910,21.36,11250,-64.40,20240109,3300,21.36,20240910,11250,-64.40,20240109,3300,21.36,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,121305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,190,2,4.92,268292945,67632,23.68,3860,4090,3825,5010,2705,3860,3966.95,2.29,0,-14679,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,451,-3.84,1.00,12,0.61,-1054.00,4056.00,13250,20230913,-69.43,3300,20240910,22.73,11250,-64.00,20240109,3300,22.73,20240910,11250,-64.00,20240109,3300,22.73,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,111302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3845,-15,5,-0.39,199574145,50430,17.66,3860,4090,3825,5010,2705,3860,3957.45,2.29,0,-6855,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,429,-3.65,0.95,12,0.45,-1054.00,4056.00,13250,20230913,-70.98,3300,20240910,16.52,11250,-65.82,20240109,3300,16.52,20240910,11250,-65.82,20240109,3300,16.52,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,101302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,25,2,0.65,182755200,46074,16.13,3860,4090,3845,5010,2705,3860,3966.56,2.29,0,-6017,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,433,-3.69,0.96,12,0.41,-1054.00,4056.00,13250,20230913,-70.68,3300,20240910,17.73,11250,-65.47,20240109,3300,17.73,20240910,11250,-65.47,20240109,3300,17.73,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240923,091302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3960,100,2,2.59,45860215,11730,4.11,3860,3980,3845,5010,2705,3860,3909.65,2.29,0,-2253,4496,4177,3831,3512,3166,4337,3672,56,1150,500,2470,5,1,11144890,441,-3.76,0.98,12,0.11,-1054.00,4056.00,13250,20230913,-70.11,3300,20240910,20.00,11250,-64.80,20240109,3300,20.00,20240910,11250,-64.80,20240109,3300,20.00,20240910,0.19,N,438700,500,55 억,,254814,N,N,0,N,00,N
20240913,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-100,5,-2.79,111221830,31842,77.70,3585,3585,3455,4650,2510,3580,3492.93,2.13,0,-7226,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,388,-3.30,0.86,12,0.29,-1054.00,4056.00,13300,20230911,-73.83,3300,20240910,5.45,11250,-69.07,20240109,3300,5.45,20240910,13250,-73.74,20230913,3300,5.45,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,151208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-100,5,-2.79,107548675,30787,75.13,3585,3585,3455,4650,2510,3580,3493.31,2.13,0,-6475,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,388,-3.30,0.86,12,0.28,-1054.00,4056.00,13300,20230911,-73.83,3300,20240910,5.45,11250,-69.07,20240109,3300,5.45,20240910,13250,-73.74,20230913,3300,5.45,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,141208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,-105,5,-2.93,93326460,26710,65.18,3585,3585,3455,4650,2510,3580,3494.06,2.13,0,-5553,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,387,-3.30,0.86,12,0.24,-1054.00,4056.00,13300,20230911,-73.87,3300,20240910,5.30,11250,-69.11,20240109,3300,5.30,20240910,13250,-73.77,20230913,3300,5.30,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,-105,5,-2.93,90081825,25776,62.90,3585,3585,3455,4650,2510,3580,3494.79,2.13,0,-4923,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,387,-3.30,0.86,12,0.23,-1054.00,4056.00,13300,20230911,-73.87,3300,20240910,5.30,11250,-69.11,20240109,3300,5.30,20240910,13250,-73.77,20230913,3300,5.30,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,121205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,-105,5,-2.93,82045425,23460,57.25,3585,3585,3455,4650,2510,3580,3497.25,2.13,0,-3871,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,387,-3.30,0.86,12,0.21,-1054.00,4056.00,13300,20230911,-73.87,3300,20240910,5.30,11250,-69.11,20240109,3300,5.30,20240910,13250,-73.77,20230913,3300,5.30,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-120,5,-3.35,77424020,22125,53.99,3585,3585,3455,4650,2510,3580,3499.39,2.13,0,-2711,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,386,-3.28,0.85,12,0.20,-1054.00,4056.00,13300,20230911,-73.98,3300,20240910,4.85,11250,-69.24,20240109,3300,4.85,20240910,13250,-73.89,20230913,3300,4.85,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,101209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3485,-95,5,-2.65,60028980,17104,41.74,3585,3585,3465,4650,2510,3580,3509.65,2.13,0,-3985,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,388,-3.31,0.86,12,0.15,-1054.00,4056.00,13300,20230911,-73.80,3300,20240910,5.61,11250,-69.02,20240109,3300,5.61,20240910,13250,-73.70,20230913,3300,5.61,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240913,091214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-55,5,-1.54,15208395,4271,10.42,3585,3585,3510,4650,2510,3580,3560.85,2.13,0,-2507,3700,3640,3520,3460,3340,3670,3490,56,1070,500,2290,5,1,11144890,393,-3.34,0.87,12,0.04,-1054.00,4056.00,13300,20230911,-73.50,3300,20240910,6.82,11250,-68.67,20240109,3300,6.82,20240910,13250,-73.40,20230913,3300,6.82,20240910,0.17,N,438700,500,55 억,,237223,N,N,0,N,00,N
20240912,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,180,2,5.29,143088340,40888,223.80,3445,3580,3400,4420,2380,3400,3499.06,2.01,0,13106,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,399,-3.40,0.88,12,0.37,-1054.00,4056.00,13300,20230911,-73.08,3300,20240910,8.48,11250,-68.18,20240109,3300,8.48,20240910,13250,-72.98,20230913,3300,8.48,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,95,2,2.79,96956335,27882,152.61,3445,3510,3400,4420,2380,3400,3477.38,2.01,0,11623,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,390,-3.32,0.86,12,0.25,-1054.00,4056.00,13300,20230911,-73.72,3300,20240910,5.91,11250,-68.93,20240109,3300,5.91,20240910,13250,-73.62,20230913,3300,5.91,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,141209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3485,85,2,2.50,60633085,17471,95.63,3445,3510,3400,4420,2380,3400,3470.50,2.01,0,8312,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,388,-3.31,0.86,12,0.16,-1054.00,4056.00,13300,20230911,-73.80,3300,20240910,5.61,11250,-69.02,20240109,3300,5.61,20240910,13250,-73.70,20230913,3300,5.61,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,131157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,75,2,2.21,52146230,15023,82.23,3445,3510,3400,4420,2380,3400,3471.09,2.01,0,6602,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,387,-3.30,0.86,12,0.13,-1054.00,4056.00,13300,20230911,-73.87,3300,20240910,5.30,11250,-69.11,20240109,3300,5.30,20240910,13250,-73.77,20230913,3300,5.30,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,121155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,65,2,1.91,41490065,11937,65.34,3445,3510,3400,4420,2380,3400,3475.75,2.01,0,4872,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,386,-3.29,0.85,12,0.11,-1054.00,4056.00,13300,20230911,-73.95,3300,20240910,5.00,11250,-69.20,20240109,3300,5.00,20240910,13250,-73.85,20230913,3300,5.00,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,111154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,65,2,1.91,37394035,10754,58.86,3445,3510,3400,4420,2380,3400,3477.22,2.01,0,4389,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,386,-3.29,0.85,12,0.10,-1054.00,4056.00,13300,20230911,-73.95,3300,20240910,5.00,11250,-69.20,20240109,3300,5.00,20240910,13250,-73.85,20230913,3300,5.00,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,101158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,80,2,2.35,24721240,7097,38.85,3445,3510,3400,4420,2380,3400,3483.34,2.01,0,2543,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,388,-3.30,0.86,12,0.06,-1054.00,4056.00,13300,20230911,-73.83,3300,20240910,5.45,11250,-69.07,20240109,3300,5.45,20240910,13250,-73.74,20230913,3300,5.45,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240912,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,20,2,0.59,3084435,898,4.92,3445,3475,3400,4420,2380,3400,3434.78,2.01,0,-252,3516,3457,3416,3357,3316,3487,3387,56,1020,500,2170,5,1,11144890,381,-3.24,0.84,12,0.01,-1054.00,4056.00,13300,20230911,-74.29,3300,20240910,3.64,11250,-69.60,20240109,3300,3.64,20240910,13250,-74.19,20230913,3300,3.64,20240910,0.18,N,438700,500,55 억,,223587,N,N,0,N,00,N
20240911,161134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,10,2,0.29,62259795,18265,31.01,3385,3475,3375,4405,2375,3390,3408.69,1.96,0,5481,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,379,-3.23,0.84,12,0.16,-1054.00,4056.00,13300,20230911,-74.44,3300,20240910,3.03,11250,-69.78,20240109,3300,3.03,20240910,13300,-74.44,20230911,3300,3.03,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,151140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,25,2,0.74,59399380,17423,29.58,3385,3475,3375,4405,2375,3390,3409.25,1.96,0,5406,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,381,-3.24,0.84,12,0.16,-1054.00,4056.00,13300,20230911,-74.32,3300,20240910,3.48,11250,-69.64,20240109,3300,3.48,20240910,13300,-74.32,20230911,3300,3.48,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,20,2,0.59,46566500,13633,23.15,3385,3475,3375,4405,2375,3390,3415.72,1.96,0,4418,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,380,-3.24,0.84,12,0.12,-1054.00,4056.00,13300,20230911,-74.36,3300,20240910,3.33,11250,-69.69,20240109,3300,3.33,20240910,13300,-74.36,20230911,3300,3.33,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,131138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,30,2,0.88,43478965,12731,21.62,3385,3475,3375,4405,2375,3390,3415.20,1.96,0,4262,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,381,-3.24,0.84,12,0.11,-1054.00,4056.00,13300,20230911,-74.29,3300,20240910,3.64,11250,-69.60,20240109,3300,3.64,20240910,13300,-74.29,20230911,3300,3.64,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,121142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,35,2,1.03,42804910,12534,21.28,3385,3475,3375,4405,2375,3390,3415.10,1.96,0,4267,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,382,-3.25,0.84,12,0.11,-1054.00,4056.00,13300,20230911,-74.25,3300,20240910,3.79,11250,-69.56,20240109,3300,3.79,20240910,13300,-74.25,20230911,3300,3.79,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,111133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,25,2,0.74,39940070,11698,19.86,3385,3475,3375,4405,2375,3390,3414.26,1.96,0,3700,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,381,-3.24,0.84,12,0.10,-1054.00,4056.00,13300,20230911,-74.32,3300,20240910,3.48,11250,-69.64,20240109,3300,3.48,20240910,13300,-74.32,20230911,3300,3.48,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,101126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,70,2,2.06,24397340,7151,12.14,3385,3475,3375,4405,2375,3390,3411.74,1.96,0,4530,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,386,-3.28,0.85,12,0.06,-1054.00,4056.00,13300,20230911,-73.98,3300,20240910,4.85,11250,-69.24,20240109,3300,4.85,20240910,13300,-73.98,20230911,3300,4.85,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240911,091146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,5,2,0.15,4890110,1447,2.46,3385,3395,3375,4405,2375,3390,3379.48,1.96,0,1304,3610,3500,3400,3290,3190,3450,3240,56,1015,500,2160,5,1,11144890,378,-3.22,0.84,12,0.01,-1054.00,4056.00,13300,20230911,-74.47,3300,20240910,2.88,11250,-69.82,20240109,3300,2.88,20240910,13300,-74.47,20230911,3300,2.88,20240910,0.21,N,438700,500,55 억,,217996,N,N,0,N,00,N
20240910,161130,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3390,-65,5,-1.88,198734250,58833,135.07,3500,3510,3300,4490,2420,3455,3377.94,1.94,0,1948,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,378,-3.22,0.84,12,0.53,-1054.00,4056.00,13300,20230911,-74.51,3300,20240910,2.73,11250,-69.87,20240109,3300,2.73,20240910,13300,-74.51,20230911,3300,2.73,20240910,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,151144,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3365,-90,5,-2.60,174059965,51533,118.31,3500,3510,3300,4490,2420,3455,3377.64,1.94,0,1856,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,375,-3.19,0.83,12,0.46,-1054.00,4056.00,13300,20230911,-74.70,3300,20240910,1.97,11250,-70.09,20240109,3300,1.97,20240910,13300,-74.70,20230911,3300,1.97,20240910,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,141133,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3350,-105,5,-3.04,160190615,47396,108.82,3500,3510,3300,4490,2420,3455,3379.83,1.94,0,2209,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,373,-3.18,0.83,12,0.43,-1054.00,4056.00,13300,20230911,-74.81,3300,20240910,1.52,11250,-70.22,20240109,3300,1.52,20240910,13300,-74.81,20230911,3300,1.52,20240910,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,131136,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3370,-85,5,-2.46,136093565,40157,92.20,3500,3510,3340,4490,2420,3455,3389.04,1.94,0,1894,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,376,-3.20,0.83,12,0.36,-1054.00,4056.00,13300,20230911,-74.66,3340,20240910,0.90,11250,-70.04,20240109,3340,0.90,20240910,13300,-74.66,20230911,3340,0.90,20240910,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,121133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,-95,5,-2.75,82595375,24191,55.54,3500,3510,3360,4490,2420,3455,3414.30,1.94,0,210,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,374,-3.19,0.83,12,0.22,-1054.00,4056.00,13300,20230911,-74.74,3340,20240806,0.60,11250,-70.13,20240109,3340,0.60,20240806,13300,-74.74,20230911,3340,0.60,20240806,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,111130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-35,5,-1.01,33276565,9635,22.12,3500,3510,3405,4490,2420,3455,3453.72,1.94,0,-247,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,381,-3.24,0.84,12,0.09,-1054.00,4056.00,13300,20230911,-74.29,3340,20240806,2.40,11250,-69.60,20240109,3340,2.40,20240806,13300,-74.29,20230911,3340,2.40,20240806,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,101135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3505,50,2,1.45,15539825,4480,10.29,3500,3510,3410,4490,2420,3455,3468.71,1.94,0,-914,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,391,-3.33,0.86,12,0.04,-1054.00,4056.00,13300,20230911,-73.65,3340,20240806,4.94,11250,-68.84,20240109,3340,4.94,20240806,13300,-73.65,20230911,3340,4.94,20240806,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240910,091131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,10,2,0.29,3895415,1118,2.57,3500,3500,3465,4490,2420,3455,3484.27,1.94,0,-269,3701,3577,3466,3342,3231,3522,3287,56,1035,500,2210,5,1,11144890,386,-3.29,0.85,12,0.01,-1054.00,4056.00,13300,20230911,-73.95,3340,20240806,3.74,11250,-69.20,20240109,3340,3.74,20240806,13300,-73.95,20230911,3340,3.74,20240806,0.24,N,438700,500,55 억,,216433,N,N,0,N,00,N
20240909,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,-85,5,-2.40,150256080,43548,100.04,3480,3590,3355,4600,2480,3540,3450.16,1.88,0,7457,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,385,-3.28,0.85,12,0.39,-1054.00,4056.00,13300,20230911,-74.02,3340,20240806,3.44,11250,-69.29,20240109,3340,3.44,20240806,13300,-74.02,20230911,3340,3.44,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,151124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-60,5,-1.69,135156645,39183,90.01,3480,3590,3355,4600,2480,3540,3449.37,1.88,0,7465,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,388,-3.30,0.86,12,0.35,-1054.00,4056.00,13300,20230911,-73.83,3340,20240806,4.19,11250,-69.07,20240109,3340,4.19,20240806,13300,-73.83,20230911,3340,4.19,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,141122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-15,5,-0.42,89484715,26071,59.89,3480,3590,3355,4600,2480,3540,3432.35,1.88,0,4994,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,393,-3.34,0.87,12,0.23,-1054.00,4056.00,13300,20230911,-73.50,3340,20240806,5.54,11250,-68.67,20240109,3340,5.54,20240806,13300,-73.50,20230911,3340,5.54,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,131120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3535,-5,5,-0.14,83710215,24431,56.12,3480,3590,3355,4600,2480,3540,3426.39,1.88,0,5134,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,394,-3.35,0.87,12,0.22,-1054.00,4056.00,13300,20230911,-73.42,3340,20240806,5.84,11250,-68.58,20240109,3340,5.84,20240806,13300,-73.42,20230911,3340,5.84,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,121115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3515,-25,5,-0.71,80661665,23571,54.15,3480,3535,3355,4600,2480,3540,3422.07,1.88,0,5266,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,392,-3.33,0.87,12,0.21,-1054.00,4056.00,13300,20230911,-73.57,3340,20240806,5.24,11250,-68.76,20240109,3340,5.24,20240806,13300,-73.57,20230911,3340,5.24,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,111116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,-50,5,-1.41,76897890,22502,51.69,3480,3490,3355,4600,2480,3540,3417.38,1.88,0,5295,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,389,-3.31,0.86,12,0.20,-1054.00,4056.00,13300,20230911,-73.76,3340,20240806,4.49,11250,-68.98,20240109,3340,4.49,20240806,13300,-73.76,20230911,3340,4.49,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,101118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-130,5,-3.67,56280160,16524,37.96,3480,3480,3355,4600,2480,3540,3405.96,1.88,0,4612,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,380,-3.24,0.84,12,0.15,-1054.00,4056.00,13300,20230911,-74.36,3340,20240806,2.10,11250,-69.69,20240109,3340,2.10,20240806,13300,-74.36,20230911,3340,2.10,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240909,091112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,-115,5,-3.25,26625145,7842,18.01,3480,3480,3355,4600,2480,3540,3395.20,1.88,0,2399,3936,3737,3631,3432,3326,3685,3380,56,1060,500,2260,5,1,11144890,382,-3.25,0.84,12,0.07,-1054.00,4056.00,13300,20230911,-74.25,3340,20240806,2.54,11250,-69.56,20240109,3340,2.54,20240806,13300,-74.25,20230911,3340,2.54,20240806,0.24,N,438700,500,55 억,,209263,N,N,0,N,00,N
20240906,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,-170,5,-4.58,154382615,42400,47.58,3710,3830,3525,4820,2600,3710,3644.02,1.97,0,-9972,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,395,-3.36,0.87,12,0.38,-1054.00,4056.00,13300,20230911,-73.38,3340,20240806,5.99,11250,-68.53,20240109,3340,5.99,20240806,13300,-73.38,20230911,3340,5.99,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,151115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-180,5,-4.85,145170820,39795,44.66,3710,3830,3530,4820,2600,3710,3647.97,1.97,0,-9642,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,393,-3.35,0.87,12,0.36,-1054.00,4056.00,13300,20230911,-73.46,3340,20240806,5.69,11250,-68.62,20240109,3340,5.69,20240806,13300,-73.46,20230911,3340,5.69,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,141125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,-130,5,-3.50,107454825,29177,32.74,3710,3830,3550,4820,2600,3710,3682.86,1.97,0,-7035,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,399,-3.40,0.88,12,0.26,-1054.00,4056.00,13300,20230911,-73.08,3340,20240806,7.19,11250,-68.18,20240109,3340,7.19,20240806,13300,-73.08,20230911,3340,7.19,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,131117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3560,-150,5,-4.04,90625410,24455,27.44,3710,3830,3555,4820,2600,3710,3705.80,1.97,0,-5618,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,397,-3.38,0.88,12,0.22,-1054.00,4056.00,13300,20230911,-73.23,3340,20240806,6.59,11250,-68.36,20240109,3340,6.59,20240806,13300,-73.23,20230911,3340,6.59,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,121118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,-130,5,-3.50,80318335,21574,24.21,3710,3830,3580,4820,2600,3710,3722.92,1.97,0,-4717,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,399,-3.40,0.88,12,0.19,-1054.00,4056.00,13300,20230911,-73.08,3340,20240806,7.19,11250,-68.18,20240109,3340,7.19,20240806,13300,-73.08,20230911,3340,7.19,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,111117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,-40,5,-1.08,69714690,18631,20.91,3710,3830,3640,4820,2600,3710,3741.87,1.97,0,-4601,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,409,-3.48,0.90,12,0.17,-1054.00,4056.00,13300,20230911,-72.41,3340,20240806,9.88,11250,-67.38,20240109,3340,9.88,20240806,13300,-72.41,20230911,3340,9.88,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,101112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3690,-20,5,-0.54,58482025,15589,17.49,3710,3830,3660,4820,2600,3710,3751.49,1.97,0,-4679,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,411,-3.50,0.91,12,0.14,-1054.00,4056.00,13300,20230911,-72.26,3340,20240806,10.48,11250,-67.20,20240109,3340,10.48,20240806,13300,-72.26,20230911,3340,10.48,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240906,091117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3755,45,2,1.21,12129380,3210,3.60,3710,3830,3710,4820,2600,3710,3778.62,1.97,0,-174,4010,3860,3720,3570,3430,3790,3500,56,1110,500,2370,5,1,11144890,418,-3.56,0.93,12,0.03,-1054.00,4056.00,13300,20230911,-71.77,3340,20240806,12.43,11250,-66.62,20240109,3340,12.43,20240806,13300,-71.77,20230911,3340,12.43,20240806,0.31,N,438700,500,55 억,,219322,N,N,0,N,00,N
20240905,161054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3710,-40,5,-1.07,329897140,88894,99.46,3760,3870,3580,4875,2625,3750,3711.13,1.70,0,29923,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,413,-3.52,0.91,12,0.80,-1054.00,4056.00,13300,20230911,-72.11,3340,20240806,11.08,11250,-67.02,20240109,3340,11.08,20240806,13300,-72.11,20230911,3340,11.08,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,151115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,-20,5,-0.53,325992165,87844,98.29,3760,3870,3580,4875,2625,3750,3711.04,1.70,0,29982,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,416,-3.54,0.92,12,0.79,-1054.00,4056.00,13300,20230911,-71.95,3340,20240806,11.68,11250,-66.84,20240109,3340,11.68,20240806,13300,-71.95,20230911,3340,11.68,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,141109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3685,-65,5,-1.73,237073035,63593,71.15,3760,3870,3580,4875,2625,3750,3727.97,1.70,0,12263,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,411,-3.50,0.91,12,0.57,-1054.00,4056.00,13300,20230911,-72.29,3340,20240806,10.33,11250,-67.24,20240109,3340,10.33,20240806,13300,-72.29,20230911,3340,10.33,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,131109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,-95,5,-2.53,216830380,58105,65.01,3760,3870,3580,4875,2625,3750,3731.70,1.70,0,12141,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,407,-3.47,0.90,12,0.52,-1054.00,4056.00,13300,20230911,-72.52,3340,20240806,9.43,11250,-67.51,20240109,3340,9.43,20240806,13300,-72.52,20230911,3340,9.43,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,121110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,-5,5,-0.13,108458005,28441,31.82,3760,3870,3740,4875,2625,3750,3813.44,1.70,0,3758,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,417,-3.55,0.92,12,0.26,-1054.00,4056.00,13300,20230911,-71.84,3340,20240806,12.13,11250,-66.71,20240109,3340,12.13,20240806,13300,-71.84,20230911,3340,12.13,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,111104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,-5,5,-0.13,100617575,26349,29.48,3760,3870,3745,4875,2625,3750,3818.65,1.70,0,4083,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,417,-3.55,0.92,12,0.24,-1054.00,4056.00,13300,20230911,-71.84,3340,20240806,12.13,11250,-66.71,20240109,3340,12.13,20240806,13300,-71.84,20230911,3340,12.13,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,101107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3865,115,2,3.07,36814220,9608,10.75,3760,3870,3760,4875,2625,3750,3831.62,1.70,0,2370,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,431,-3.67,0.95,12,0.09,-1054.00,4056.00,13300,20230911,-70.94,3340,20240806,15.72,11250,-65.64,20240109,3340,15.72,20240806,13300,-70.94,20230911,3340,15.72,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240905,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,50,2,1.33,1865580,494,0.55,3760,3800,3760,4875,2625,3750,3776.48,1.70,0,203,4020,3885,3815,3680,3610,3850,3645,56,1125,500,2400,5,1,11144890,424,-3.61,0.94,12,0.00,-1054.00,4056.00,13300,20230911,-71.43,3340,20240806,13.77,11250,-66.22,20240109,3340,13.77,20240806,13300,-71.43,20230911,3340,13.77,20240806,0.33,N,438700,500,55 억,,189499,N,N,0,N,00,N
20240904,161045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,-295,5,-7.29,338839600,88204,120.56,3865,3950,3745,5250,2835,4045,3841.55,1.68,0,1733,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,418,-3.56,0.92,12,0.79,-1054.00,4056.00,13300,20230911,-71.80,3340,20240806,12.28,11250,-66.67,20240109,3340,12.28,20240806,13300,-71.80,20230911,3340,12.28,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,151055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,-275,5,-6.80,317866700,82620,112.92,3865,3950,3745,5250,2835,4045,3847.33,1.68,0,2004,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,420,-3.58,0.93,12,0.74,-1054.00,4056.00,13300,20230911,-71.65,3340,20240806,12.87,11250,-66.49,20240109,3340,12.87,20240806,13300,-71.65,20230911,3340,12.87,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,141100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3810,-235,5,-5.81,272722835,70671,96.59,3865,3950,3805,5250,2835,4045,3859.05,1.68,0,-869,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,425,-3.61,0.94,12,0.63,-1054.00,4056.00,13300,20230911,-71.35,3340,20240806,14.07,11250,-66.13,20240109,3340,14.07,20240806,13300,-71.35,20230911,3340,14.07,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,131055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,-195,5,-4.82,247221905,64003,87.48,3865,3950,3820,5250,2835,4045,3862.66,1.68,0,1001,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,429,-3.65,0.95,12,0.57,-1054.00,4056.00,13300,20230911,-71.05,3340,20240806,15.27,11250,-65.78,20240109,3340,15.27,20240806,13300,-71.05,20230911,3340,15.27,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,121054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3905,-140,5,-3.46,234392825,60671,82.92,3865,3950,3820,5250,2835,4045,3863.34,1.68,0,1222,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,435,-3.70,0.96,12,0.54,-1054.00,4056.00,13300,20230911,-70.64,3340,20240806,16.92,11250,-65.29,20240109,3340,16.92,20240806,13300,-70.64,20230911,3340,16.92,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,111049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3845,-200,5,-4.94,181018750,46766,63.92,3865,3950,3835,5250,2835,4045,3870.73,1.68,0,2193,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,429,-3.65,0.95,12,0.42,-1054.00,4056.00,13300,20230911,-71.09,3340,20240806,15.12,11250,-65.82,20240109,3340,15.12,20240806,13300,-71.09,20230911,3340,15.12,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,101050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3840,-205,5,-5.07,126870545,32742,44.75,3865,3950,3840,5250,2835,4045,3874.86,1.68,0,-1493,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,428,-3.64,0.95,12,0.29,-1054.00,4056.00,13300,20230911,-71.13,3340,20240806,14.97,11250,-65.87,20240109,3340,14.97,20240806,13300,-71.13,20230911,3340,14.97,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240904,091058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,-130,5,-3.21,36393895,9401,12.85,3865,3950,3860,5250,2835,4045,3871.28,1.68,0,958,4181,4112,4071,4002,3961,4100,3990,56,1205,500,2580,5,1,11144890,436,-3.71,0.97,12,0.08,-1054.00,4056.00,13300,20230911,-70.56,3340,20240806,17.22,11250,-65.20,20240109,3340,17.22,20240806,13300,-70.56,20230911,3340,17.22,20240806,0.25,N,438700,500,55 억,,187642,N,N,0,N,00,N
20240903,161037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4045,-15,5,-0.37,280266375,68823,61.62,4045,4140,4030,5270,2845,4060,4072.28,1.60,0,9191,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,451,-3.84,1.00,12,0.62,-1054.00,4056.00,13300,20230911,-69.59,3340,20240806,21.11,11250,-64.04,20240109,3340,21.11,20240806,13300,-69.59,20230911,3340,21.11,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,151046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4045,-15,5,-0.37,271598505,66681,59.70,4045,4140,4030,5270,2845,4060,4073.10,1.60,0,8808,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,451,-3.84,1.00,12,0.60,-1054.00,4056.00,13300,20230911,-69.59,3340,20240806,21.11,11250,-64.04,20240109,3340,21.11,20240806,13300,-69.59,20230911,3340,21.11,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,141046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,-10,5,-0.25,220694200,54137,48.47,4045,4140,4030,5270,2845,4060,4076.59,1.60,0,8438,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,451,-3.84,1.00,12,0.49,-1054.00,4056.00,13300,20230911,-69.55,3340,20240806,21.26,11250,-64.00,20240109,3340,21.26,20240806,13300,-69.55,20230911,3340,21.26,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,131048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,15,2,0.37,192342130,47144,42.21,4045,4140,4030,5270,2845,4060,4079.89,1.60,0,6654,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,454,-3.87,1.00,12,0.42,-1054.00,4056.00,13300,20230911,-69.36,3340,20240806,22.01,11250,-63.78,20240109,3340,22.01,20240806,13300,-69.36,20230911,3340,22.01,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,121035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,20,2,0.49,167860695,41118,36.82,4045,4140,4030,5270,2845,4060,4082.41,1.60,0,5814,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,455,-3.87,1.01,12,0.37,-1054.00,4056.00,13300,20230911,-69.32,3340,20240806,22.16,11250,-63.73,20240109,3340,22.16,20240806,13300,-69.32,20230911,3340,22.16,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,111033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4125,65,2,1.60,129091365,31622,28.31,4045,4140,4030,5270,2845,4060,4082.33,1.60,0,4678,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,460,-3.91,1.02,12,0.28,-1054.00,4056.00,13300,20230911,-68.98,3340,20240806,23.50,11250,-63.33,20240109,3340,23.50,20240806,13300,-68.98,20230911,3340,23.50,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,101033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,40,2,0.99,107822735,26439,23.67,4045,4140,4030,5270,2845,4060,4078.17,1.60,0,4244,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,457,-3.89,1.01,12,0.24,-1054.00,4056.00,13300,20230911,-69.17,3340,20240806,22.75,11250,-63.56,20240109,3340,22.75,20240806,13300,-69.17,20230911,3340,22.75,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240903,091037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-20,5,-0.49,25126870,6221,5.57,4045,4085,4030,5270,2845,4060,4039.04,1.60,0,309,4350,4205,4095,3950,3840,4150,3895,56,1210,500,2590,5,1,11144890,450,-3.83,1.00,12,0.06,-1054.00,4056.00,13300,20230911,-69.62,3340,20240806,20.96,11250,-64.09,20240109,3340,20.96,20240806,13300,-69.62,20230911,3340,20.96,20240806,0.25,N,438700,500,55 억,,178451,N,N,0,N,00,N
20240902,161025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,-95,5,-2.29,436036195,107069,26.48,4240,4240,3985,5400,2910,4155,4072.42,1.64,0,-4228,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,452,-3.85,1.00,12,0.96,-1054.00,4056.00,13300,20230911,-69.47,3340,20240806,21.56,11250,-63.91,20240109,3340,21.56,20240806,13300,-69.47,20230911,3340,21.56,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,151041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,-115,5,-2.77,406420970,99764,24.68,4240,4240,3985,5400,2910,4155,4073.77,1.64,0,-4050,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,450,-3.83,1.00,12,0.90,-1054.00,4056.00,13300,20230911,-69.62,3340,20240806,20.96,11250,-64.09,20240109,3340,20.96,20240806,13300,-69.62,20230911,3340,20.96,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,141038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4050,-105,5,-2.53,353978335,86853,21.48,4240,4240,3985,5400,2910,4155,4075.54,1.64,0,-4648,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,451,-3.84,1.00,12,0.78,-1054.00,4056.00,13300,20230911,-69.55,3340,20240806,21.26,11250,-64.00,20240109,3340,21.26,20240806,13300,-69.55,20230911,3340,21.26,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,131034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,-135,5,-3.25,337703480,82813,20.48,4240,4240,3985,5400,2910,4155,4077.84,1.64,0,-4670,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,448,-3.81,0.99,12,0.74,-1054.00,4056.00,13300,20230911,-69.77,3340,20240806,20.36,11250,-64.27,20240109,3340,20.36,20240806,13300,-69.77,20230911,3340,20.36,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,121039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,-120,5,-2.89,319255100,78219,19.35,4240,4240,3985,5400,2910,4155,4081.49,1.64,0,-4864,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,450,-3.83,0.99,12,0.70,-1054.00,4056.00,13300,20230911,-69.66,3340,20240806,20.81,11250,-64.13,20240109,3340,20.81,20240806,13300,-69.66,20230911,3340,20.81,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,111026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,-125,5,-3.01,265196130,64734,16.01,4240,4240,4010,5400,2910,4155,4096.64,1.64,0,-5834,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,449,-3.82,0.99,12,0.58,-1054.00,4056.00,13300,20230911,-69.70,3340,20240806,20.66,11250,-64.18,20240109,3340,20.66,20240806,13300,-69.70,20230911,3340,20.66,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,101027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,-100,5,-2.41,210231745,51091,12.64,4240,4240,4020,5400,2910,4155,4114.79,1.64,0,-5324,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,452,-3.85,1.00,12,0.46,-1054.00,4056.00,13300,20230911,-69.51,3340,20240806,21.41,11250,-63.96,20240109,3340,21.41,20240806,13300,-69.51,20230911,3340,21.41,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N
20240902,091021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,5,2,0.12,74216800,17724,4.38,4240,4240,4130,5400,2910,4155,4187.49,1.64,0,-8193,4511,4332,4171,3992,3831,4422,4082,56,1245,500,2650,5,1,11144890,464,-3.95,1.03,12,0.16,-1054.00,4056.00,13300,20230911,-68.72,3340,20240806,24.55,11250,-63.02,20240109,3340,24.55,20240806,13300,-68.72,20230911,3340,24.55,20240806,0.15,N,438700,500,55 억,,182572,N,N,0,N,00,N