KissMeData/440320/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
20240930,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,-25,5,-0.54,55444080,12255,102.87,4630,4630,4480,6010,3245,4630,4524.20,0.75,0,-983,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,452,30.10,1.20,12,0.12,153.00,3828.00,13770,20231205,-66.56,3780,20240909,21.83,13410,-65.66,20240103,3780,21.83,20240909,13770,-66.56,20231205,3780,21.83,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,151337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4540,-90,5,-1.94,49653800,10989,92.24,4630,4630,4480,6010,3245,4630,4518.50,0.75,0,-510,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,445,29.67,1.19,12,0.11,153.00,3828.00,13770,20231205,-67.03,3780,20240909,20.11,13410,-66.14,20240103,3780,20.11,20240909,13770,-67.03,20231205,3780,20.11,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,141336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,-130,5,-2.81,42618265,9423,79.10,4630,4630,4480,6010,3245,4630,4522.79,0.75,0,-264,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,441,29.41,1.18,12,0.10,153.00,3828.00,13770,20231205,-67.32,3780,20240909,19.05,13410,-66.44,20240103,3780,19.05,20240909,13770,-67.32,20231205,3780,19.05,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,131329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,-100,5,-2.16,36600305,8088,67.89,4630,4630,4480,6010,3245,4630,4525.26,0.75,0,12,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,444,29.61,1.18,12,0.08,153.00,3828.00,13770,20231205,-67.10,3780,20240909,19.84,13410,-66.22,20240103,3780,19.84,20240909,13770,-67.10,20231205,3780,19.84,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,121326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-95,5,-2.05,35460595,7835,65.77,4630,4630,4480,6010,3245,4630,4525.92,0.75,0,24,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,445,29.64,1.18,12,0.08,153.00,3828.00,13770,20231205,-67.07,3780,20240909,19.97,13410,-66.18,20240103,3780,19.97,20240909,13770,-67.07,20231205,3780,19.97,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,111322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-125,5,-2.70,30168260,6660,55.91,4630,4630,4480,6010,3245,4630,4529.77,0.75,0,-50,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,442,29.44,1.18,12,0.07,153.00,3828.00,13770,20231205,-67.28,3780,20240909,19.18,13410,-66.41,20240103,3780,19.18,20240909,13770,-67.28,20231205,3780,19.18,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,101323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-125,5,-2.70,29587620,6531,54.82,4630,4630,4480,6010,3245,4630,4530.34,0.75,0,50,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,442,29.44,1.18,12,0.07,153.00,3828.00,13770,20231205,-67.28,3780,20240909,19.18,13410,-66.41,20240103,3780,19.18,20240909,13770,-67.28,20231205,3780,19.18,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240930,091224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4515,-115,5,-2.48,8533005,1863,15.64,4630,4630,4505,6010,3245,4630,4580.25,0.75,0,217,4710,4670,4605,4565,4500,4690,4585,10,1380,100,2870,5,1,9805000,443,29.51,1.18,12,0.02,153.00,3828.00,13770,20231205,-67.21,3780,20240909,19.44,13410,-66.33,20240103,3780,19.44,20240909,13770,-67.21,20231205,3780,19.44,20240909,1.95,N,440320,100,9 억,,73088,N,N,0,N,00,N
20240927,161324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,45,2,0.98,53871650,11712,161.23,4590,4645,4540,5960,3210,4585,4599.70,0.75,0,10,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,454,30.26,1.21,12,0.12,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13770,-66.38,20231205,3780,22.49,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,151334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4560,-25,5,-0.55,52481050,11411,157.09,4590,4645,4540,5960,3210,4585,4599.16,0.75,0,10,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,447,29.80,1.19,12,0.12,153.00,3828.00,13770,20231205,-66.88,3780,20240909,20.63,13410,-66.00,20240103,3780,20.63,20240909,13770,-66.88,20231205,3780,20.63,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,141344,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,5,2,0.11,38674560,8396,115.58,4590,4645,4540,5960,3210,4585,4606.31,0.75,0,-160,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,450,30.00,1.20,12,0.09,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,131327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,35,2,0.76,34098065,7400,101.87,4590,4645,4540,5960,3210,4585,4607.85,0.75,0,-303,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,453,30.20,1.21,12,0.08,153.00,3828.00,13770,20231205,-66.45,3780,20240909,22.22,13410,-65.55,20240103,3780,22.22,20240909,13770,-66.45,20231205,3780,22.22,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,121324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,40,2,0.87,30885535,6706,92.32,4590,4645,4540,5960,3210,4585,4605.66,0.75,0,-461,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,453,30.23,1.21,12,0.07,153.00,3828.00,13770,20231205,-66.41,3780,20240909,22.35,13410,-65.51,20240103,3780,22.35,20240909,13770,-66.41,20231205,3780,22.35,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,111325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,15,2,0.33,18407295,4004,55.12,4590,4645,4540,5960,3210,4585,4597.23,0.75,0,-382,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,451,30.07,1.20,12,0.04,153.00,3828.00,13770,20231205,-66.59,3780,20240909,21.69,13410,-65.70,20240103,3780,21.69,20240909,13770,-66.59,20231205,3780,21.69,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,101327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,45,2,0.98,6750095,1463,20.14,4590,4645,4540,5960,3210,4585,4613.87,0.75,0,-404,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,454,30.26,1.21,12,0.01,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13770,-66.38,20231205,3780,22.49,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240927,091333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,5,2,0.11,1796065,393,5.41,4590,4590,4540,5960,3210,4585,4570.14,0.75,0,-278,4741,4662,4596,4517,4451,4702,4557,10,1375,100,2840,5,1,9805000,450,30.00,1.20,12,0.00,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,1.96,N,440320,100,9 억,,73078,N,N,0,N,00,N
20240926,161307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,-10,5,-0.22,33355190,7260,35.12,4530,4675,4530,5970,3220,4595,4594.38,0.76,0,-1706,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,450,29.97,1.20,12,0.07,153.00,3828.00,13770,20231205,-66.70,3780,20240909,21.30,13410,-65.81,20240103,3780,21.30,20240909,13770,-66.70,20231205,3780,21.30,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4560,-35,5,-0.76,30416205,6619,32.02,4530,4675,4530,5970,3220,4595,4595.29,0.76,0,-1659,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,447,29.80,1.19,12,0.07,153.00,3828.00,13770,20231205,-66.88,3780,20240909,20.63,13410,-66.00,20240103,3780,20.63,20240909,13770,-66.88,20231205,3780,20.63,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,141323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,10,2,0.22,22379850,4866,23.54,4530,4675,4530,5970,3220,4595,4599.23,0.76,0,-1621,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,452,30.10,1.20,12,0.05,153.00,3828.00,13770,20231205,-66.56,3780,20240909,21.83,13410,-65.66,20240103,3780,21.83,20240909,13770,-66.56,20231205,3780,21.83,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,131259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4615,20,2,0.44,21274510,4626,22.38,4530,4675,4530,5970,3220,4595,4598.90,0.76,0,-1616,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,453,30.16,1.21,12,0.05,153.00,3828.00,13770,20231205,-66.49,3780,20240909,22.09,13410,-65.59,20240103,3780,22.09,20240909,13770,-66.49,20231205,3780,22.09,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,121322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,35,2,0.76,21048745,4577,22.14,4530,4675,4530,5970,3220,4595,4598.81,0.76,0,-1602,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,454,30.26,1.21,12,0.05,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13770,-66.38,20231205,3780,22.49,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,111320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,35,2,0.76,20928905,4551,22.02,4530,4675,4530,5970,3220,4595,4598.75,0.76,0,-1602,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,454,30.26,1.21,12,0.05,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13770,-66.38,20231205,3780,22.49,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,101323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,30,2,0.65,18781520,4087,19.77,4530,4675,4530,5970,3220,4595,4595.43,0.76,0,-1548,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,453,30.23,1.21,12,0.04,153.00,3828.00,13770,20231205,-66.41,3780,20240909,22.35,13410,-65.51,20240103,3780,22.35,20240909,13770,-66.41,20231205,3780,22.35,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240926,091319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,65,2,1.41,10607810,2322,11.23,4530,4675,4530,5970,3220,4595,4568.39,0.76,0,-43,4825,4710,4555,4440,4285,4632,4362,10,1375,100,2840,5,1,9805000,457,30.46,1.22,12,0.02,153.00,3828.00,13770,20231205,-66.16,3780,20240909,23.28,13410,-65.25,20240103,3780,23.28,20240909,13770,-66.16,20231205,3780,23.28,20240909,2.00,N,440320,100,9 억,,74580,N,N,0,N,00,N
20240925,161303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,0,3,0.00,94801355,20671,71.21,4605,4670,4400,5970,3220,4595,4586.20,0.78,0,-1783,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,451,30.03,1.20,12,0.21,153.00,3828.00,13770,20231205,-66.63,3780,20240909,21.56,13410,-65.73,20240103,3780,21.56,20240909,13770,-66.63,20231205,3780,21.56,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4515,-80,5,-1.74,91828980,20024,68.98,4605,4670,4400,5970,3220,4595,4585.95,0.78,0,-1364,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,443,29.51,1.18,12,0.20,153.00,3828.00,13770,20231205,-67.21,3780,20240909,19.44,13410,-66.33,20240103,3780,19.44,20240909,13770,-67.21,20231205,3780,19.44,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,141317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,-5,5,-0.11,79088795,17224,59.33,4605,4670,4400,5970,3220,4595,4591.78,0.78,0,-935,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,450,30.00,1.20,12,0.18,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,131308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4615,20,2,0.44,72889635,15868,54.66,4605,4670,4400,5970,3220,4595,4593.50,0.78,0,-574,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,453,30.16,1.21,12,0.16,153.00,3828.00,13770,20231205,-66.49,3780,20240909,22.09,13410,-65.59,20240103,3780,22.09,20240909,13770,-66.49,20231205,3780,22.09,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,121316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,35,2,0.76,51734800,11295,38.91,4605,4640,4400,5970,3220,4595,4580.33,0.78,0,-1244,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,454,30.26,1.21,12,0.12,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13770,-66.38,20231205,3780,22.49,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,111312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,35,2,0.76,46775905,10224,35.22,4605,4640,4400,5970,3220,4595,4575.11,0.78,0,-1160,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,454,30.26,1.21,12,0.10,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13770,-66.38,20231205,3780,22.49,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,101309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,-15,5,-0.33,26474865,5813,20.02,4605,4610,4400,5970,3220,4595,4554.42,0.78,0,-91,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,449,29.93,1.20,12,0.06,153.00,3828.00,13770,20231205,-66.74,3780,20240909,21.16,13410,-65.85,20240103,3780,21.16,20240909,13770,-66.74,20231205,3780,21.16,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240925,091322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,-5,5,-0.11,13162500,2895,9.97,4605,4610,4400,5970,3220,4595,4546.63,0.78,0,301,4778,4686,4508,4416,4238,4732,4462,10,1375,100,2840,5,1,9805000,450,30.00,1.20,12,0.03,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,2.00,N,440320,100,9 억,,76315,N,N,0,N,00,N
20240924,161305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,215,2,4.91,127682570,28543,283.84,4330,4600,4330,5690,3070,4380,4473.34,0.75,0,2229,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,451,30.03,1.20,12,0.29,153.00,3828.00,13770,20231205,-66.63,3780,20240909,21.56,13410,-65.73,20240103,3780,21.56,20240909,13770,-66.63,20231205,3780,21.56,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,151307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,215,2,4.91,112994180,25345,252.04,4330,4600,4330,5690,3070,4380,4458.24,0.75,0,2307,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,451,30.03,1.20,12,0.26,153.00,3828.00,13770,20231205,-66.63,3780,20240909,21.56,13410,-65.73,20240103,3780,21.56,20240909,13770,-66.63,20231205,3780,21.56,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,141257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,50,2,1.14,60148380,13662,135.86,4330,4500,4330,5690,3070,4380,4402.60,0.75,0,15,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,434,28.95,1.16,12,0.14,153.00,3828.00,13770,20231205,-67.83,3780,20240909,17.20,13410,-66.96,20240103,3780,17.20,20240909,13770,-67.83,20231205,3780,17.20,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,131305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,40,2,0.91,56038645,12734,126.63,4330,4500,4330,5690,3070,4380,4400.71,0.75,0,113,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,433,28.89,1.15,12,0.13,153.00,3828.00,13770,20231205,-67.90,3780,20240909,16.93,13410,-67.04,20240103,3780,16.93,20240909,13770,-67.90,20231205,3780,16.93,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,121300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,30,2,0.68,52799385,11996,119.29,4330,4500,4330,5690,3070,4380,4401.42,0.75,0,-49,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,432,28.82,1.15,12,0.12,153.00,3828.00,13770,20231205,-67.97,3780,20240909,16.67,13410,-67.11,20240103,3780,16.67,20240909,13770,-67.97,20231205,3780,16.67,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,111309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,55,2,1.26,48654780,11056,109.94,4330,4500,4330,5690,3070,4380,4400.76,0.75,0,74,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,435,28.99,1.16,12,0.11,153.00,3828.00,13770,20231205,-67.79,3780,20240909,17.33,13410,-66.93,20240103,3780,17.33,20240909,13770,-67.79,20231205,3780,17.33,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,101306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,40,2,0.91,41092430,9338,92.86,4330,4500,4330,5690,3070,4380,4400.56,0.75,0,375,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,433,28.89,1.15,12,0.10,153.00,3828.00,13770,20231205,-67.90,3780,20240909,16.93,13410,-67.04,20240103,3780,16.93,20240909,13770,-67.90,20231205,3780,16.93,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240924,091309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,110,2,2.51,24012300,5458,54.28,4330,4490,4330,5690,3070,4380,4399.47,0.75,0,664,4513,4446,4328,4261,4143,4480,4295,10,1310,100,2710,5,1,9805000,440,29.35,1.17,12,0.06,153.00,3828.00,13770,20231205,-67.39,3780,20240909,18.78,13410,-66.52,20240103,3780,18.78,20240909,13770,-67.39,20231205,3780,18.78,20240909,2.06,N,440320,100,9 억,,74007,N,N,0,N,00,N
20240923,161259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,30,2,0.69,43382275,9986,50.07,4350,4395,4210,5650,3045,4350,4344.31,0.77,0,-1265,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,429,28.63,1.14,12,0.10,153.00,3828.00,13770,20231205,-68.19,3780,20240909,15.87,13410,-67.34,20240103,3780,15.87,20240909,13770,-68.19,20231205,3780,15.87,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,151304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,10,2,0.23,41666210,9594,48.11,4350,4395,4210,5650,3045,4350,4342.94,0.77,0,-1092,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,427,28.50,1.14,12,0.10,153.00,3828.00,13770,20231205,-68.34,3780,20240909,15.34,13410,-67.49,20240103,3780,15.34,20240909,13770,-68.34,20231205,3780,15.34,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,141311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,15,2,0.34,33166310,7650,38.36,4350,4365,4210,5650,3045,4350,4335.47,0.77,0,-940,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,428,28.53,1.14,12,0.08,153.00,3828.00,13770,20231205,-68.30,3780,20240909,15.48,13410,-67.45,20240103,3780,15.48,20240909,13770,-68.30,20231205,3780,15.48,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,131306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,10,2,0.23,29532520,6816,34.18,4350,4360,4210,5650,3045,4350,4332.82,0.77,0,-850,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,427,28.50,1.14,12,0.07,153.00,3828.00,13770,20231205,-68.34,3780,20240909,15.34,13410,-67.49,20240103,3780,15.34,20240909,13770,-68.34,20231205,3780,15.34,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,121307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,-5,5,-0.11,18663285,4316,21.64,4350,4360,4210,5650,3045,4350,4324.21,0.77,0,-850,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,426,28.40,1.14,12,0.04,153.00,3828.00,13770,20231205,-68.45,3780,20240909,14.95,13410,-67.60,20240103,3780,14.95,20240909,13770,-68.45,20231205,3780,14.95,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,111304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,10,2,0.23,12861385,2982,14.95,4350,4360,4210,5650,3045,4350,4313.01,0.77,0,-850,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,427,28.50,1.14,12,0.03,153.00,3828.00,13770,20231205,-68.34,3780,20240909,15.34,13410,-67.49,20240103,3780,15.34,20240909,13770,-68.34,20231205,3780,15.34,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,101304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,5,2,0.11,9947325,2310,11.58,4350,4355,4210,5650,3045,4350,4306.20,0.77,0,-848,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,427,28.46,1.14,12,0.02,153.00,3828.00,13770,20231205,-68.37,3780,20240909,15.21,13410,-67.52,20240103,3780,15.21,20240909,13770,-68.37,20231205,3780,15.21,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240923,091305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-30,5,-0.69,4199885,978,4.90,4350,4350,4210,5650,3045,4350,4294.36,0.77,0,-426,4506,4427,4291,4212,4076,4467,4252,10,1300,100,2690,5,1,9805000,424,28.24,1.13,12,0.01,153.00,3828.00,13770,20231205,-68.63,3780,20240909,14.29,13410,-67.79,20240103,3780,14.29,20240909,13770,-68.63,20231205,3780,14.29,20240909,2.11,N,440320,100,9 억,,75227,N,N,0,N,00,N
20240913,161158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,30,2,0.72,37243545,8957,48.81,4130,4200,4125,5380,2900,4140,4158.04,0.76,0,227,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,409,27.25,1.09,12,0.09,153.00,3828.00,13770,20231205,-69.72,3780,20240909,10.32,13410,-68.90,20240103,3780,10.32,20240909,13770,-69.72,20231205,3780,10.32,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,35,2,0.85,35565875,8554,46.61,4130,4200,4125,5380,2900,4140,4157.81,0.76,0,281,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,409,27.29,1.09,12,0.09,153.00,3828.00,13770,20231205,-69.68,3780,20240909,10.45,13410,-68.87,20240103,3780,10.45,20240909,13770,-69.68,20231205,3780,10.45,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,30,2,0.72,30751605,7395,40.30,4130,4200,4125,5380,2900,4140,4158.43,0.76,0,-359,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,409,27.25,1.09,12,0.08,153.00,3828.00,13770,20231205,-69.72,3780,20240909,10.32,13410,-68.90,20240103,3780,10.32,20240909,13770,-69.72,20231205,3780,10.32,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,35,2,0.85,25659400,6172,33.63,4130,4200,4125,5380,2900,4140,4157.39,0.76,0,-397,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,409,27.29,1.09,12,0.06,153.00,3828.00,13770,20231205,-69.68,3780,20240909,10.45,13410,-68.87,20240103,3780,10.45,20240909,13770,-69.68,20231205,3780,10.45,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,121207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,35,2,0.85,19079615,4592,25.02,4130,4200,4125,5380,2900,4140,4154.97,0.76,0,-272,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,409,27.29,1.09,12,0.05,153.00,3828.00,13770,20231205,-69.68,3780,20240909,10.45,13410,-68.87,20240103,3780,10.45,20240909,13770,-69.68,20231205,3780,10.45,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,111211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,10,2,0.24,13622635,3283,17.89,4130,4200,4125,5380,2900,4140,4149.45,0.76,0,-248,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,407,27.12,1.08,12,0.03,153.00,3828.00,13770,20231205,-69.86,3780,20240909,9.79,13410,-69.05,20240103,3780,9.79,20240909,13770,-69.86,20231205,3780,9.79,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,101211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,25,2,0.60,11824795,2850,15.53,4130,4200,4125,5380,2900,4140,4149.05,0.76,0,-196,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,408,27.22,1.09,12,0.03,153.00,3828.00,13770,20231205,-69.75,3780,20240909,10.19,13410,-68.94,20240103,3780,10.19,20240909,13770,-69.75,20231205,3780,10.19,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240913,091216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,40,2,0.97,7768560,1874,10.21,4130,4200,4125,5380,2900,4140,4145.44,0.76,0,-148,4330,4235,4155,4060,3980,4195,4020,10,1240,100,2560,5,1,9805000,410,27.32,1.09,12,0.02,153.00,3828.00,13770,20231205,-69.64,3780,20240909,10.58,13410,-68.83,20240103,3780,10.58,20240909,13770,-69.64,20231205,3780,10.58,20240909,2.17,N,440320,100,9 억,,74350,N,N,0,N,00,N
20240912,161149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,50,2,1.22,75422030,18351,48.37,4220,4250,4075,5310,2865,4090,4109.97,0.74,0,1947,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,406,27.06,1.08,12,0.19,153.00,3828.00,13770,20231205,-69.93,3780,20240909,9.52,13410,-69.13,20240103,3780,9.52,20240909,13770,-69.93,20231205,3780,9.52,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,151205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,50,2,1.22,68459945,16668,43.93,4220,4250,4075,5310,2865,4090,4107.27,0.74,0,2035,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,406,27.06,1.08,12,0.17,153.00,3828.00,13770,20231205,-69.93,3780,20240909,9.52,13410,-69.13,20240103,3780,9.52,20240909,13770,-69.93,20231205,3780,9.52,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,30,2,0.73,62945935,15335,40.42,4220,4250,4075,5310,2865,4090,4104.72,0.74,0,1177,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,404,26.93,1.08,12,0.16,153.00,3828.00,13770,20231205,-70.08,3780,20240909,8.99,13410,-69.28,20240103,3780,8.99,20240909,13770,-70.08,20231205,3780,8.99,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,131159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4105,15,2,0.37,60046890,14629,38.56,4220,4250,4075,5310,2865,4090,4104.65,0.74,0,581,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,402,26.83,1.07,12,0.15,153.00,3828.00,13770,20231205,-70.19,3780,20240909,8.60,13410,-69.39,20240103,3780,8.60,20240909,13770,-70.19,20231205,3780,8.60,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4095,5,2,0.12,36677825,8946,23.58,4220,4250,4075,5310,2865,4090,4099.91,0.74,0,358,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,402,26.76,1.07,12,0.09,153.00,3828.00,13770,20231205,-70.26,3780,20240909,8.33,13410,-69.46,20240103,3780,8.33,20240909,13770,-70.26,20231205,3780,8.33,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,111156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,0,3,0.00,21114095,5141,13.55,4220,4250,4075,5310,2865,4090,4107.00,0.74,0,306,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,401,26.73,1.07,12,0.05,153.00,3828.00,13770,20231205,-70.30,3780,20240909,8.20,13410,-69.50,20240103,3780,8.20,20240909,13770,-70.30,20231205,3780,8.20,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,101200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,10,2,0.24,9273770,2248,5.93,4220,4250,4090,5310,2865,4090,4125.34,0.74,0,515,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,402,26.80,1.07,12,0.02,153.00,3828.00,13770,20231205,-70.23,3780,20240909,8.47,13410,-69.43,20240103,3780,8.47,20240909,13770,-70.23,20231205,3780,8.47,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240912,091200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,120,2,2.93,206510,49,0.13,4220,4250,4130,5310,2865,4090,4214.49,0.74,0,-23,4283,4186,4068,3971,3853,4235,4020,10,1220,100,2530,5,1,9805000,413,27.52,1.10,12,0.00,153.00,3828.00,13770,20231205,-69.43,3780,20240909,11.38,13410,-68.61,20240103,3780,11.38,20240909,13770,-69.43,20231205,3780,11.38,20240909,2.21,N,440320,100,9 억,,72397,N,N,0,N,00,N
20240911,161136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,85,2,2.12,152486755,37938,55.22,4010,4165,3950,5200,2805,4005,4019.17,0.73,0,753,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,401,26.73,1.07,12,0.39,153.00,3828.00,13770,20231205,-70.30,3780,20240909,8.20,13410,-69.50,20240103,3780,8.20,20240909,13770,-70.30,20231205,3780,8.20,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,30,2,0.75,137269575,34213,49.80,4010,4165,3950,5200,2805,4005,4012.21,0.73,0,1231,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,396,26.37,1.05,12,0.35,153.00,3828.00,13770,20231205,-70.70,3780,20240909,6.75,13410,-69.91,20240103,3780,6.75,20240909,13770,-70.70,20231205,3780,6.75,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,141145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,0,3,0.00,100363925,24972,36.35,4010,4165,3950,5200,2805,4005,4019.06,0.73,0,2993,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,393,26.18,1.05,12,0.25,153.00,3828.00,13770,20231205,-70.92,3780,20240909,5.95,13410,-70.13,20240103,3780,5.95,20240909,13770,-70.92,20231205,3780,5.95,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,131140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,25,2,0.62,97791015,24330,35.41,4010,4165,3950,5200,2805,4005,4019.36,0.73,0,3581,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,395,26.34,1.05,12,0.25,153.00,3828.00,13770,20231205,-70.73,3780,20240909,6.61,13410,-69.95,20240103,3780,6.61,20240909,13770,-70.73,20231205,3780,6.61,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,121144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,30,2,0.75,88625755,22045,32.09,4010,4165,3950,5200,2805,4005,4020.22,0.73,0,3601,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,396,26.37,1.05,12,0.22,153.00,3828.00,13770,20231205,-70.70,3780,20240909,6.75,13410,-69.91,20240103,3780,6.75,20240909,13770,-70.70,20231205,3780,6.75,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,111135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,75,2,1.87,22216515,5432,7.91,4010,4165,4010,5200,2805,4005,4089.93,0.73,0,-246,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,400,26.67,1.07,12,0.06,153.00,3828.00,13770,20231205,-70.37,3780,20240909,7.94,13410,-69.57,20240103,3780,7.94,20240909,13770,-70.37,20231205,3780,7.94,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,101128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,95,2,2.37,17074605,4169,6.07,4010,4165,4010,5200,2805,4005,4095.61,0.73,0,297,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,402,26.80,1.07,12,0.04,153.00,3828.00,13770,20231205,-70.23,3780,20240909,8.47,13410,-69.43,20240103,3780,8.47,20240909,13770,-70.23,20231205,3780,8.47,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240911,091148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4115,110,2,2.75,12940265,3157,4.59,4010,4165,4010,5200,2805,4005,4098.91,0.73,0,316,4265,4135,4045,3915,3825,4200,3980,10,1195,100,2480,5,1,9805000,403,26.90,1.07,12,0.03,153.00,3828.00,13770,20231205,-70.12,3780,20240909,8.86,13410,-69.31,20240103,3780,8.86,20240909,13770,-70.12,20231205,3780,8.86,20240909,2.33,N,440320,100,9 억,,71571,N,N,0,N,00,N
20240910,161132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,25,2,0.63,274404245,68373,163.31,3980,4175,3955,5170,2790,3980,4013.34,0.69,0,3923,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,393,26.18,1.05,12,0.70,153.00,3828.00,13770,20231205,-70.92,3780,20240909,5.95,13410,-70.13,20240103,3780,5.95,20240909,13770,-70.92,20231205,3780,5.95,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,151146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3975,-5,5,-0.13,265426600,66125,157.94,3980,4175,3955,5170,2790,3980,4014.01,0.69,0,3701,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,390,25.98,1.04,12,0.67,153.00,3828.00,13770,20231205,-71.13,3780,20240909,5.16,13410,-70.36,20240103,3780,5.16,20240909,13770,-71.13,20231205,3780,5.16,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,141135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,40,2,1.01,243583345,60675,144.92,3980,4175,3955,5170,2790,3980,4014.56,0.69,0,3582,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,394,26.27,1.05,12,0.62,153.00,3828.00,13770,20231205,-70.81,3780,20240909,6.35,13410,-70.02,20240103,3780,6.35,20240909,13770,-70.81,20231205,3780,6.35,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,131139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3990,10,2,0.25,190807865,47498,113.45,3980,4175,3955,5170,2790,3980,4017.18,0.69,0,7769,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,391,26.08,1.04,12,0.48,153.00,3828.00,13770,20231205,-71.02,3780,20240909,5.56,13410,-70.25,20240103,3780,5.56,20240909,13770,-71.02,20231205,3780,5.56,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,121135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3975,-5,5,-0.13,184479920,45912,109.66,3980,4175,3955,5170,2790,3980,4018.12,0.69,0,8525,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,390,25.98,1.04,12,0.47,153.00,3828.00,13770,20231205,-71.13,3780,20240909,5.16,13410,-70.36,20240103,3780,5.16,20240909,13770,-71.13,20231205,3780,5.16,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,111132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4040,60,2,1.51,122409775,30281,72.33,3980,4175,3980,5170,2790,3980,4042.46,0.69,0,2922,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,396,26.41,1.06,12,0.31,153.00,3828.00,13770,20231205,-70.66,3780,20240909,6.88,13410,-69.87,20240103,3780,6.88,20240909,13770,-70.66,20231205,3780,6.88,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,50,2,1.26,27965090,6973,16.66,3980,4055,3980,5170,2790,3980,4010.48,0.69,0,2194,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,395,26.34,1.05,12,0.07,153.00,3828.00,13770,20231205,-70.73,3780,20240909,6.61,13410,-69.95,20240103,3780,6.61,20240909,13770,-70.73,20231205,3780,6.61,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240910,091133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4020,40,2,1.01,7921545,1972,4.71,3980,4055,3980,5170,2790,3980,4017.01,0.69,0,832,4160,4070,3925,3835,3690,3997,3762,10,1190,100,2460,5,1,9805000,394,26.27,1.05,12,0.02,153.00,3828.00,13770,20231205,-70.81,3780,20240909,6.35,13410,-70.02,20240103,3780,6.35,20240909,13770,-70.81,20231205,3780,6.35,20240909,2.38,N,440320,100,9 억,,67635,N,N,0,N,00,N
20240909,161110,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3980,-35,5,-0.87,162471310,41561,182.42,4000,4015,3780,5210,2815,4015,3909.22,0.63,0,6218,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,390,26.01,1.04,12,0.42,153.00,3828.00,13770,20231205,-71.10,3780,20240909,5.29,13410,-70.32,20240103,3780,5.29,20240909,13770,-71.10,20231205,3780,5.29,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,151126,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4000,-15,5,-0.37,159508330,40817,179.16,4000,4015,3780,5210,2815,4015,3907.89,0.63,0,6039,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,392,26.14,1.04,12,0.42,153.00,3828.00,13770,20231205,-70.95,3780,20240909,5.82,13410,-70.17,20240103,3780,5.82,20240909,13770,-70.95,20231205,3780,5.82,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,141123,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3995,-20,5,-0.50,139402150,35777,157.03,4000,4000,3780,5210,2815,4015,3896.42,0.63,0,5407,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,392,26.11,1.04,12,0.36,153.00,3828.00,13770,20231205,-70.99,3780,20240909,5.69,13410,-70.21,20240103,3780,5.69,20240909,13770,-70.99,20231205,3780,5.69,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,131122,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3970,-45,5,-1.12,134926960,34648,152.08,4000,4000,3780,5210,2815,4015,3894.22,0.63,0,5006,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,389,25.95,1.04,12,0.35,153.00,3828.00,13770,20231205,-71.17,3780,20240909,5.03,13410,-70.40,20240103,3780,5.03,20240909,13770,-71.17,20231205,3780,5.03,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,121117,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3975,-40,5,-1.00,120485605,31021,136.16,4000,4000,3780,5210,2815,4015,3884.00,0.63,0,4389,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,390,25.98,1.04,12,0.32,153.00,3828.00,13770,20231205,-71.13,3780,20240909,5.16,13410,-70.36,20240103,3780,5.16,20240909,13770,-71.13,20231205,3780,5.16,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,111118,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3885,-130,5,-3.24,76569380,19755,86.71,4000,4000,3780,5210,2815,4015,3875.95,0.63,0,2852,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,381,25.39,1.01,12,0.20,153.00,3828.00,13770,20231205,-71.79,3780,20240909,2.78,13410,-71.03,20240103,3780,2.78,20240909,13770,-71.79,20231205,3780,2.78,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,101120,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3895,-120,5,-2.99,59477160,15321,67.25,4000,4000,3780,5210,2815,4015,3882.07,0.63,0,2153,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,382,25.46,1.02,12,0.16,153.00,3828.00,13770,20231205,-71.71,3780,20240909,3.04,13410,-70.95,20240103,3780,3.04,20240909,13770,-71.71,20231205,3780,3.04,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240909,091114,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3845,-170,5,-4.23,22997400,5921,25.99,4000,4000,3780,5210,2815,4015,3884.04,0.63,0,464,4261,4137,4046,3922,3831,4092,3877,10,1195,100,2480,5,1,9805000,377,25.13,1.00,12,0.06,153.00,3828.00,13770,20231205,-72.08,3780,20240909,1.72,13410,-71.33,20240103,3780,1.72,20240909,13770,-72.08,20231205,3780,1.72,20240909,2.42,N,440320,100,9 억,,61414,N,N,0,N,00,N
20240906,161059,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4015,-115,5,-2.78,91156845,22581,92.72,4135,4170,3955,5360,2895,4130,4037.31,0.65,0,-2245,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,394,26.24,1.05,12,0.23,153.00,3828.00,13770,20231205,-70.84,3955,20240906,1.52,13410,-70.06,20240103,3955,1.52,20240906,13770,-70.84,20231205,3955,1.52,20240906,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,-75,5,-1.82,72439470,17889,73.46,4135,4170,4000,5360,2895,4130,4049.39,0.65,0,-2230,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,398,26.50,1.06,12,0.18,153.00,3828.00,13770,20231205,-70.55,3990,20240805,1.63,13410,-69.76,20240103,3990,1.63,20240805,13770,-70.55,20231205,3990,1.63,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,141127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,-70,5,-1.69,33292110,8184,33.61,4135,4170,4005,5360,2895,4130,4067.95,0.65,0,-1822,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,398,26.54,1.06,12,0.08,153.00,3828.00,13770,20231205,-70.52,3990,20240805,1.75,13410,-69.72,20240103,3990,1.75,20240805,13770,-70.52,20231205,3990,1.75,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,131119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,-75,5,-1.82,30808250,7571,31.09,4135,4170,4005,5360,2895,4130,4069.24,0.65,0,-1553,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,398,26.50,1.06,12,0.08,153.00,3828.00,13770,20231205,-70.55,3990,20240805,1.63,13410,-69.76,20240103,3990,1.63,20240805,13770,-70.55,20231205,3990,1.63,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,121120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,-75,5,-1.82,29922370,7352,30.19,4135,4170,4005,5360,2895,4130,4069.96,0.65,0,-1504,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,398,26.50,1.06,12,0.07,153.00,3828.00,13770,20231205,-70.55,3990,20240805,1.63,13410,-69.76,20240103,3990,1.63,20240805,13770,-70.55,20231205,3990,1.63,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,111119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,-100,5,-2.42,23957730,5874,24.12,4135,4170,4005,5360,2895,4130,4078.61,0.65,0,-1583,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,395,26.34,1.05,12,0.06,153.00,3828.00,13770,20231205,-70.73,3990,20240805,1.00,13410,-69.95,20240103,3990,1.00,20240805,13770,-70.73,20231205,3990,1.00,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,101114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4055,-75,5,-1.82,11820725,2869,11.78,4135,4170,4055,5360,2895,4130,4120.16,0.65,0,-1729,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,398,26.50,1.06,12,0.03,153.00,3828.00,13770,20231205,-70.55,3990,20240805,1.63,13410,-69.76,20240103,3990,1.63,20240805,13770,-70.55,20231205,3990,1.63,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240906,091119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,5,2,0.12,4376530,1055,4.33,4135,4170,4135,5360,2895,4130,4148.37,0.65,0,-53,4370,4250,4170,4050,3970,4210,4010,10,1230,100,2560,5,1,9805000,405,27.03,1.08,12,0.01,153.00,3828.00,13770,20231205,-69.97,3990,20240805,3.63,13410,-69.16,20240103,3990,3.63,20240805,13770,-69.97,20231205,3990,3.63,20240805,2.42,N,440320,100,9 억,,63659,N,N,0,N,00,N
20240905,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4130,-70,5,-1.67,101164940,24254,92.67,4190,4290,4090,5460,2940,4200,4171.09,0.71,0,-5927,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,405,26.99,1.08,12,0.25,153.00,3828.00,13770,20231205,-70.01,3990,20240805,3.51,13410,-69.20,20240103,3990,3.51,20240805,13770,-70.01,20231205,3990,3.51,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-90,5,-2.14,90034775,21567,82.40,4190,4290,4090,5460,2940,4200,4174.65,0.71,0,-5421,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,403,26.86,1.07,12,0.22,153.00,3828.00,13770,20231205,-70.15,3990,20240805,3.01,13410,-69.35,20240103,3990,3.01,20240805,13770,-70.15,20231205,3990,3.01,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,141111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,-80,5,-1.90,86923870,20810,79.51,4190,4290,4090,5460,2940,4200,4177.02,0.71,0,-5448,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,404,26.93,1.08,12,0.21,153.00,3828.00,13770,20231205,-70.08,3990,20240805,3.26,13410,-69.28,20240103,3990,3.26,20240805,13770,-70.08,20231205,3990,3.26,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,131111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4130,-70,5,-1.67,69977345,16687,63.76,4190,4290,4105,5460,2940,4200,4193.52,0.71,0,-4339,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,405,26.99,1.08,12,0.17,153.00,3828.00,13770,20231205,-70.01,3990,20240805,3.51,13410,-69.20,20240103,3990,3.51,20240805,13770,-70.01,20231205,3990,3.51,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,-60,5,-1.43,58710615,13958,53.33,4190,4290,4135,5460,2940,4200,4206.23,0.71,0,-3291,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,406,27.06,1.08,12,0.14,153.00,3828.00,13770,20231205,-69.93,3990,20240805,3.76,13410,-69.13,20240103,3990,3.76,20240805,13770,-69.93,20231205,3990,3.76,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,111106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,-15,5,-0.36,43384930,10273,39.25,4190,4290,4165,5460,2940,4200,4223.20,0.71,0,-2784,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,410,27.35,1.09,12,0.10,153.00,3828.00,13770,20231205,-69.61,3990,20240805,4.89,13410,-68.79,20240103,3990,4.89,20240805,13770,-69.61,20231205,3990,4.89,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,85,2,2.02,29543660,6993,26.72,4190,4290,4165,5460,2940,4200,4224.75,0.71,0,-534,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,420,28.01,1.12,12,0.07,153.00,3828.00,13770,20231205,-68.88,3990,20240805,7.39,13410,-68.05,20240103,3990,7.39,20240805,13770,-68.88,20231205,3990,7.39,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240905,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,5,2,0.12,7363305,1754,6.70,4190,4240,4165,5460,2940,4200,4198.01,0.71,0,513,4336,4267,4206,4137,4076,4237,4107,10,1260,100,2600,5,1,9805000,412,27.48,1.10,12,0.02,153.00,3828.00,13770,20231205,-69.46,3990,20240805,5.39,13410,-68.64,20240103,3990,5.39,20240805,13770,-69.46,20231205,3990,5.39,20240805,2.44,N,440320,100,9 억,,69399,N,N,0,N,00,N
20240904,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,-225,5,-5.08,110093420,26172,125.14,4250,4275,4145,5750,3100,4425,4206.53,0.75,0,-4021,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,412,27.45,1.10,12,0.27,153.00,3828.00,13770,20231205,-69.50,3990,20240805,5.26,13410,-68.68,20240103,3990,5.26,20240805,13770,-69.50,20231205,3990,5.26,20240805,2.47,N,440320,100,9 억,,73430,N,Y,0,N,00,N
20240904,151057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,-255,5,-5.76,97214550,23101,110.46,4250,4275,4145,5750,3100,4425,4208.24,0.75,0,-3179,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,409,27.25,1.09,12,0.24,153.00,3828.00,13770,20231205,-69.72,3990,20240805,4.51,13410,-68.90,20240103,3990,4.51,20240805,13770,-69.72,20231205,3990,4.51,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240904,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,-230,5,-5.20,93119135,22118,105.76,4250,4275,4150,5750,3100,4425,4210.11,0.75,0,-3143,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,411,27.42,1.10,12,0.23,153.00,3828.00,13770,20231205,-69.54,3990,20240805,5.14,13410,-68.72,20240103,3990,5.14,20240805,13770,-69.54,20231205,3990,5.14,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240904,131057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,-215,5,-4.86,72700360,17239,82.43,4250,4275,4185,5750,3100,4425,4217.20,0.75,0,-2772,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,413,27.52,1.10,12,0.18,153.00,3828.00,13770,20231205,-69.43,3990,20240805,5.51,13410,-68.61,20240103,3990,5.51,20240805,13770,-69.43,20231205,3990,5.51,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240904,121056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,-225,5,-5.08,64006270,15169,72.53,4250,4275,4185,5750,3100,4425,4219.54,0.75,0,-2139,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,412,27.45,1.10,12,0.15,153.00,3828.00,13770,20231205,-69.50,3990,20240805,5.26,13410,-68.68,20240103,3990,5.26,20240805,13770,-69.50,20231205,3990,5.26,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240904,111051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4235,-190,5,-4.29,57818380,13701,65.51,4250,4275,4185,5750,3100,4425,4220.01,0.75,0,-2072,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,415,27.68,1.11,12,0.14,153.00,3828.00,13770,20231205,-69.24,3990,20240805,6.14,13410,-68.42,20240103,3990,6.14,20240805,13770,-69.24,20231205,3990,6.14,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240904,101052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4245,-180,5,-4.07,44049730,10435,49.89,4250,4275,4185,5750,3100,4425,4221.34,0.75,0,-1613,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,416,27.75,1.11,12,0.11,153.00,3828.00,13770,20231205,-69.17,3990,20240805,6.39,13410,-68.34,20240103,3990,6.39,20240805,13770,-69.17,20231205,3990,6.39,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240904,091100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4220,-205,5,-4.63,25280195,5990,28.64,4250,4250,4185,5750,3100,4425,4220.40,0.75,0,-906,4668,4546,4468,4346,4268,4507,4307,10,1325,100,2740,5,1,9805000,414,27.58,1.10,12,0.06,153.00,3828.00,13770,20231205,-69.35,3990,20240805,5.76,13410,-68.53,20240103,3990,5.76,20240805,13770,-69.35,20231205,3990,5.76,20240805,2.47,N,440320,100,9 억,,73430,N,N,0,N,00,N
20240903,161039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,-95,5,-2.10,93579565,20911,180.02,4565,4590,4390,5870,3165,4520,4475.14,0.75,0,242,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,434,28.92,1.16,12,0.21,153.00,3828.00,13770,20231205,-67.86,3990,20240805,10.90,13410,-67.00,20240103,3990,10.90,20240805,13770,-67.86,20231205,3990,10.90,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,-85,5,-1.88,91849420,20520,176.65,4565,4590,4390,5870,3165,4520,4476.09,0.75,0,404,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,435,28.99,1.16,12,0.21,153.00,3828.00,13770,20231205,-67.79,3990,20240805,11.15,13410,-66.93,20240103,3990,11.15,20240805,13770,-67.79,20231205,3990,11.15,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,-85,5,-1.88,90107215,20126,173.26,4565,4590,4390,5870,3165,4520,4477.15,0.75,0,538,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,435,28.99,1.16,12,0.21,153.00,3828.00,13770,20231205,-67.79,3990,20240805,11.15,13410,-66.93,20240103,3990,11.15,20240805,13770,-67.79,20231205,3990,11.15,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,-95,5,-2.10,68726420,15275,131.50,4565,4590,4415,5870,3165,4520,4499.27,0.75,0,500,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,434,28.92,1.16,12,0.16,153.00,3828.00,13770,20231205,-67.86,3990,20240805,10.90,13410,-67.00,20240103,3990,10.90,20240805,13770,-67.86,20231205,3990,10.90,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,121036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4525,5,2,0.11,33078625,7279,62.66,4565,4590,4510,5870,3165,4520,4544.39,0.75,0,1196,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,444,29.58,1.18,12,0.07,153.00,3828.00,13770,20231205,-67.14,3990,20240805,13.41,13410,-66.26,20240103,3990,13.41,20240805,13770,-67.14,20231205,3990,13.41,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,111035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4540,20,2,0.44,32498455,7151,61.56,4565,4590,4510,5870,3165,4520,4544.60,0.75,0,1256,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,445,29.67,1.19,12,0.07,153.00,3828.00,13770,20231205,-67.03,3990,20240805,13.78,13410,-66.14,20240103,3990,13.78,20240805,13770,-67.03,20231205,3990,13.78,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,101035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4560,40,2,0.88,18830385,4129,35.55,4565,4590,4535,5870,3165,4520,4560.52,0.75,0,808,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,447,29.80,1.19,12,0.04,153.00,3828.00,13770,20231205,-66.88,3990,20240805,14.29,13410,-66.00,20240103,3990,14.29,20240805,13770,-66.88,20231205,3990,14.29,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240903,091039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,60,2,1.33,3542200,775,6.67,4565,4590,4535,5870,3165,4520,4570.58,0.75,0,-43,4700,4610,4550,4460,4400,4580,4430,10,1350,100,2800,5,1,9805000,449,29.93,1.20,12,0.01,153.00,3828.00,13770,20231205,-66.74,3990,20240805,14.79,13410,-65.85,20240103,3990,14.79,20240805,13770,-66.74,20231205,3990,14.79,20240805,2.49,N,440320,100,9 억,,73188,N,N,0,N,00,N
20240902,161026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-65,5,-1.42,52648400,11616,54.52,4630,4640,4490,5960,3210,4585,4532.40,0.76,0,-1049,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,443,29.54,1.18,12,0.12,153.00,3828.00,13770,20231205,-67.18,3990,20240805,13.28,13410,-66.29,20240103,3990,13.28,20240805,13770,-67.18,20231205,3990,13.28,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,151043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-65,5,-1.42,46767870,10315,48.41,4630,4640,4490,5960,3210,4585,4533.97,0.76,0,-783,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,443,29.54,1.18,12,0.11,153.00,3828.00,13770,20231205,-67.18,3990,20240805,13.28,13410,-66.29,20240103,3990,13.28,20240805,13770,-67.18,20231205,3990,13.28,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,141039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-50,5,-1.09,41698590,9189,43.13,4630,4640,4495,5960,3210,4585,4537.88,0.76,0,-724,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,445,29.64,1.18,12,0.09,153.00,3828.00,13770,20231205,-67.07,3990,20240805,13.66,13410,-66.18,20240103,3990,13.66,20240805,13770,-67.07,20231205,3990,13.66,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,131036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,-50,5,-1.09,40846340,9001,42.25,4630,4640,4495,5960,3210,4585,4537.98,0.76,0,-566,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,445,29.64,1.18,12,0.09,153.00,3828.00,13770,20231205,-67.07,3990,20240805,13.66,13410,-66.18,20240103,3990,13.66,20240805,13770,-67.07,20231205,3990,13.66,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,121041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,-85,5,-1.85,34924230,7685,36.07,4630,4640,4495,5960,3210,4585,4544.47,0.76,0,-564,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,441,29.41,1.18,12,0.08,153.00,3828.00,13770,20231205,-67.32,3990,20240805,12.78,13410,-66.44,20240103,3990,12.78,20240805,13770,-67.32,20231205,3990,12.78,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-65,5,-1.42,23267660,5098,23.93,4630,4640,4520,5960,3210,4585,4564.08,0.76,0,137,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,443,29.54,1.18,12,0.05,153.00,3828.00,13770,20231205,-67.18,3990,20240805,13.28,13410,-66.29,20240103,3990,13.28,20240805,13770,-67.18,20231205,3990,13.28,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,101028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,-35,5,-0.76,22344865,4894,22.97,4630,4640,4520,5960,3210,4585,4565.77,0.76,0,230,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,446,29.74,1.19,12,0.05,153.00,3828.00,13770,20231205,-66.96,3990,20240805,14.04,13410,-66.07,20240103,3990,14.04,20240805,13770,-66.96,20231205,3990,14.04,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N
20240902,091022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,5,2,0.11,11972085,2606,12.23,4630,4640,4585,5960,3210,4585,4594.05,0.76,0,59,4715,4650,4575,4510,4435,4682,4542,10,1375,100,2840,5,1,9805000,450,30.00,1.20,12,0.03,153.00,3828.00,13770,20231205,-66.67,3990,20240805,15.04,13410,-65.77,20240103,3990,15.04,20240805,13770,-66.67,20231205,3990,15.04,20240805,2.49,N,440320,100,9 억,,74237,N,N,0,N,00,N