KissMeData/219420/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161051,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-260,5,-4.12,2233977270,364217,28.49,6120,6200,6050,8200,4420,6310,6136.06,0.18,0,-156,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,694,55.50,1.55,12,3.18,109.00,3894.00,10300,20240322,-41.26,4065,20241115,48.83,10300,-41.26,20240322,4065,48.83,20241115,10300,-41.26,20240322,4065,48.83,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,151107,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,-200,5,-3.17,1969162720,320446,25.07,6120,6200,6110,8200,4420,6310,6145.02,0.18,0,-156,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,701,56.06,1.57,12,2.79,109.00,3894.00,10300,20240322,-40.68,4065,20241115,50.31,10300,-40.68,20240322,4065,50.31,20241115,10300,-40.68,20240322,4065,50.31,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,141110,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6130,-180,5,-2.85,1742786140,283528,22.18,6120,6200,6120,8200,4420,6310,6146.73,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,703,56.24,1.57,12,2.47,109.00,3894.00,10300,20240322,-40.49,4065,20241115,50.80,10300,-40.49,20240322,4065,50.80,20241115,10300,-40.49,20240322,4065,50.80,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,131104,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,-150,5,-2.38,1554132690,252803,19.78,6120,6200,6120,8200,4420,6310,6147.54,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,707,56.51,1.58,12,2.20,109.00,3894.00,10300,20240322,-40.19,4065,20241115,51.54,10300,-40.19,20240322,4065,51.54,20241115,10300,-40.19,20240322,4065,51.54,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,121105,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-160,5,-2.54,1443114300,234824,18.37,6120,6200,6120,8200,4420,6310,6145.44,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,705,56.42,1.58,12,2.05,109.00,3894.00,10300,20240322,-40.29,4065,20241115,51.29,10300,-40.29,20240322,4065,51.29,20241115,10300,-40.29,20240322,4065,51.29,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,111109,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,-110,5,-1.74,1296473050,210993,16.51,6120,6200,6120,8200,4420,6310,6144.55,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,711,56.88,1.59,12,1.84,109.00,3894.00,10300,20240322,-39.81,4065,20241115,52.52,10300,-39.81,20240322,4065,52.52,20241115,10300,-39.81,20240322,4065,52.52,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,101102,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-190,5,-3.01,956737850,156197,12.22,6120,6130,6120,8200,4420,6310,6125.08,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,702,56.15,1.57,12,1.36,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,10300,-40.58,20240322,4065,50.55,20241115,10300,-40.58,20240322,4065,50.55,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241129,091106,59,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,-190,5,-3.01,233387410,38132,2.98,6120,6120,6120,8200,4420,6310,6120.00,0.18,0,0,6483,6396,6243,6156,6003,6440,6200,11,1890,100,3910,10,1,11469507,702,56.15,1.57,12,0.33,109.00,3894.00,10300,20240322,-40.58,4065,20241115,50.55,10300,-40.58,20240322,4065,50.55,20241115,10300,-40.58,20240322,4065,50.55,20241115,3.40,N,219420,100,11 억,,20516,N,N,0,N,00,Y
20241128,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,10,2,0.16,7487253580,1203122,11.61,6180,6330,6090,8190,4410,6300,6223.09,0.24,0,-8810,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,724,57.89,1.62,12,10.49,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,10300,-38.74,20240322,4065,55.23,20241115,10300,-38.74,20240322,4065,55.23,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,151111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,10,2,0.16,6462455930,1040618,10.04,6180,6320,6090,8190,4410,6300,6210.14,0.24,0,-325,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,724,57.89,1.62,12,9.07,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,10300,-38.74,20240322,4065,55.23,20241115,10300,-38.74,20240322,4065,55.23,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6260,-40,5,-0.63,5258443520,848776,8.19,6180,6300,6090,8190,4410,6300,6195.23,0.24,0,5149,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,718,57.43,1.61,12,7.40,109.00,3894.00,10300,20240322,-39.22,4065,20241115,54.00,10300,-39.22,20240322,4065,54.00,20241115,10300,-39.22,20240322,4065,54.00,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,131108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,-50,5,-0.79,4991578360,805968,7.78,6180,6300,6090,8190,4410,6300,6193.17,0.24,0,2235,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,717,57.34,1.61,12,7.03,109.00,3894.00,10300,20240322,-39.32,4065,20241115,53.75,10300,-39.32,20240322,4065,53.75,20241115,10300,-39.32,20240322,4065,53.75,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,121109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-70,5,-1.11,4618736910,746160,7.20,6180,6300,6090,8190,4410,6300,6189.90,0.24,0,-1416,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,715,57.16,1.60,12,6.51,109.00,3894.00,10300,20240322,-39.51,4065,20241115,53.26,10300,-39.51,20240322,4065,53.26,20241115,10300,-39.51,20240322,4065,53.26,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,111112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,-60,5,-0.95,3987641670,645483,6.23,6180,6300,6090,8190,4410,6300,6177.62,0.24,0,1133,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,716,57.25,1.60,12,5.63,109.00,3894.00,10300,20240322,-39.42,4065,20241115,53.51,10300,-39.42,20240322,4065,53.51,20241115,10300,-39.42,20240322,4065,53.51,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-120,5,-1.90,2916449770,473731,4.57,6180,6240,6090,8190,4410,6300,6156.11,0.24,0,18343,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,709,56.70,1.59,12,4.13,109.00,3894.00,10300,20240322,-40.00,4065,20241115,52.03,10300,-40.00,20240322,4065,52.03,20241115,10300,-40.00,20240322,4065,52.03,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,091105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,-80,5,-1.27,1453136320,235492,2.27,6180,6240,6110,8190,4410,6300,6170.22,0.24,0,7637,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,713,57.06,1.60,12,2.05,109.00,3894.00,10300,20240322,-39.61,4065,20241115,53.01,10300,-39.61,20240322,4065,53.01,20241115,10300,-39.61,20240322,4065,53.01,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241127,161040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,310,2,5.18,64674725670,10275303,159.99,6110,6850,5900,7780,4200,5990,6294.19,0.49,0,-32064,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,723,57.80,1.62,12,89.59,109.00,3894.00,10300,20240322,-38.83,4065,20241115,54.98,10300,-38.83,20240322,4065,54.98,20241115,10300,-38.83,20240322,4065,54.98,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,260,2,4.34,63529895870,10093024,157.16,6110,6850,5900,7780,4200,5990,6294.44,0.49,0,-34682,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,717,57.34,1.61,12,88.00,109.00,3894.00,10300,20240322,-39.32,4065,20241115,53.75,10300,-39.32,20240322,4065,53.75,20241115,10300,-39.32,20240322,4065,53.75,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,141057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,580,2,9.68,53432023040,8500438,132.36,6110,6850,5900,7780,4200,5990,6285.80,0.49,0,-41221,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,754,60.28,1.69,12,74.11,109.00,3894.00,10300,20240322,-36.21,4065,20241115,61.62,10300,-36.21,20240322,4065,61.62,20241115,10300,-36.21,20240322,4065,61.62,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,131053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6140,150,2,2.50,31573249820,5163707,80.40,6110,6330,5900,7780,4200,5990,6114.45,0.49,0,-28852,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,704,56.33,1.58,12,45.02,109.00,3894.00,10300,20240322,-40.39,4065,20241115,51.05,10300,-40.39,20240322,4065,51.05,20241115,10300,-40.39,20240322,4065,51.05,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,121104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,100,2,1.67,26129308850,4286036,66.74,6110,6330,5900,7780,4200,5990,6096.38,0.49,0,-9995,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,698,55.87,1.56,12,37.37,109.00,3894.00,10300,20240322,-40.87,4065,20241115,49.82,10300,-40.87,20240322,4065,49.82,20241115,10300,-40.87,20240322,4065,49.82,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,111058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,60,2,1.00,18734764950,3085390,48.04,6110,6330,5900,7780,4200,5990,6072.09,0.49,0,784,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,694,55.50,1.55,12,26.90,109.00,3894.00,10300,20240322,-41.26,4065,20241115,48.83,10300,-41.26,20240322,4065,48.83,20241115,10300,-41.26,20240322,4065,48.83,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,101059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-10,5,-0.17,17519401240,2883329,44.90,6110,6330,5900,7780,4200,5990,6076.10,0.49,0,-13730,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,686,54.86,1.54,12,25.14,109.00,3894.00,10300,20240322,-41.94,4065,20241115,47.11,10300,-41.94,20240322,4065,47.11,20241115,10300,-41.94,20240322,4065,47.11,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,091058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-10,5,-0.17,7270039480,1204933,18.76,6110,6190,5900,7780,4200,5990,6033.56,0.49,0,-3084,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,686,54.86,1.54,12,10.51,109.00,3894.00,10300,20240322,-41.94,4065,20241115,47.11,10300,-41.94,20240322,4065,47.11,20241115,10300,-41.94,20240322,4065,47.11,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241126,161041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35974957565,6422009,4735.65,4900,5990,4695,5990,3230,4610,5601.82,0.71,0,-26137,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.99,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,151052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35967787535,6420812,4734.76,4900,5990,4695,5990,3230,4610,5601.75,0.71,0,-26137,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.98,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,141053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35912242265,6411539,4727.93,4900,5990,4695,5990,3230,4610,5601.19,0.71,0,-25824,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.90,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,131049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35850623135,6401252,4720.34,4900,5990,4695,5990,3230,4610,5600.56,0.71,0,-25824,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.81,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,121055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,1380,1,29.93,35770722525,6387913,4710.50,4900,5990,4695,5990,3230,4610,5599.75,0.71,0,-25824,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,687,54.95,1.54,12,55.69,109.00,3894.00,10300,20240322,-41.84,4065,20241115,47.36,10300,-41.84,20240322,4065,47.36,20241115,10300,-41.84,20240322,4065,47.36,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,111059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5730,1120,2,24.30,25226585755,4619650,3406.57,4900,5770,4695,5990,3230,4610,5460.71,0.71,0,-39816,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,657,52.57,1.47,12,40.28,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,10300,-44.37,20240322,4065,40.96,20241115,10300,-44.37,20240322,4065,40.96,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,101106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,650,2,14.10,16942809895,3145059,2319.19,4900,5750,4695,5990,3230,4610,5387.12,0.71,0,-32439,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,603,48.26,1.35,12,27.42,109.00,3894.00,10300,20240322,-48.93,4065,20241115,29.40,10300,-48.93,20240322,4065,29.40,20241115,10300,-48.93,20240322,4065,29.40,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241126,091056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,490,2,10.63,2378190225,471288,347.53,4900,5250,4695,5990,3230,4610,5046.15,0.71,0,1287,4740,4675,4595,4530,4450,4707,4562,11,1380,100,2850,10,1,11469507,585,46.79,1.31,12,4.11,109.00,3894.00,10300,20240322,-50.49,4065,20241115,25.46,10300,-50.49,20240322,4065,25.46,20241115,10300,-50.49,20240322,4065,25.46,20241115,2.67,N,219420,100,11 억,,81996,N,N,0,N,00,N
20241125,161028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,95,2,2.10,617732170,134826,10.06,4515,4660,4515,5860,3165,4515,4583.97,0.44,0,32317,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,529,42.29,1.18,12,1.18,109.00,3894.00,10300,20240322,-55.24,4065,20241115,13.41,10300,-55.24,20240322,4065,13.41,20241115,10300,-55.24,20240322,4065,13.41,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,151049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,105,2,2.33,593162995,129481,9.66,4515,4660,4515,5860,3165,4515,4583.48,0.44,0,31271,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,530,42.39,1.19,12,1.13,109.00,3894.00,10300,20240322,-55.15,4065,20241115,13.65,10300,-55.15,20240322,4065,13.65,20241115,10300,-55.15,20240322,4065,13.65,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4570,55,2,1.22,498941005,108947,8.13,4515,4660,4515,5860,3165,4515,4582.48,0.44,0,26977,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,524,41.93,1.17,12,0.95,109.00,3894.00,10300,20240322,-55.63,4065,20241115,12.42,10300,-55.63,20240322,4065,12.42,20241115,10300,-55.63,20240322,4065,12.42,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,131039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,115,2,2.55,452422845,98812,7.37,4515,4660,4515,5860,3165,4515,4581.68,0.44,0,25022,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,531,42.48,1.19,12,0.86,109.00,3894.00,10300,20240322,-55.05,4065,20241115,13.90,10300,-55.05,20240322,4065,13.90,20241115,10300,-55.05,20240322,4065,13.90,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,121051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,75,2,1.66,368757930,80695,6.02,4515,4625,4515,5860,3165,4515,4573.04,0.44,0,23019,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,526,42.11,1.18,12,0.70,109.00,3894.00,10300,20240322,-55.44,4065,20241115,12.92,10300,-55.44,20240322,4065,12.92,20241115,10300,-55.44,20240322,4065,12.92,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,111045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,70,2,1.55,324533300,71010,5.30,4515,4625,4515,5860,3165,4515,4574.02,0.44,0,20726,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,526,42.06,1.18,12,0.62,109.00,3894.00,10300,20240322,-55.49,4065,20241115,12.79,10300,-55.49,20240322,4065,12.79,20241115,10300,-55.49,20240322,4065,12.79,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,101032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,85,2,1.88,259539125,56817,4.24,4515,4625,4515,5860,3165,4515,4572.58,0.44,0,18237,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,528,42.20,1.18,12,0.50,109.00,3894.00,10300,20240322,-55.34,4065,20241115,13.16,10300,-55.34,20240322,4065,13.16,20241115,10300,-55.34,20240322,4065,13.16,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241125,091033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,95,2,2.10,123972525,27218,2.03,4515,4625,4515,5860,3165,4515,4562.76,0.44,0,6826,5561,5037,4766,4242,3971,4902,4107,11,1345,100,2790,5,1,11469507,529,42.29,1.18,12,0.24,109.00,3894.00,10300,20240322,-55.24,4065,20241115,13.41,10300,-55.24,20240322,4065,13.41,20241115,10300,-55.24,20240322,4065,13.41,20241115,2.60,N,219420,100,11 억,,50245,N,N,0,N,00,N
20241122,160935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4515,105,2,2.38,6537594855,1333493,716.32,4950,5290,4495,5730,3090,4410,4902.80,1.02,0,-66419,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,518,41.42,1.16,12,11.63,109.00,3894.00,10300,20240322,-56.17,4065,20241115,11.07,10300,-56.17,20240322,4065,11.07,20241115,10300,-56.17,20240322,4065,11.07,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,150949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,110,2,2.49,6420295545,1307472,702.34,4950,5290,4510,5730,3090,4410,4910.47,1.02,0,-66527,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,518,41.47,1.16,12,11.40,109.00,3894.00,10300,20240322,-56.12,4065,20241115,11.19,10300,-56.12,20240322,4065,11.19,20241115,10300,-56.12,20240322,4065,11.19,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,140950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,170,2,3.85,6281821730,1277009,685.98,4950,5290,4560,5730,3090,4410,4919.17,1.02,0,-66581,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,525,42.02,1.18,12,11.13,109.00,3894.00,10300,20240322,-55.53,4065,20241115,12.67,10300,-55.53,20240322,4065,12.67,20241115,10300,-55.53,20240322,4065,12.67,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,130945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,230,2,5.22,6204716905,1260217,676.96,4950,5290,4560,5730,3090,4410,4923.53,1.02,0,-66293,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,532,42.57,1.19,12,10.99,109.00,3894.00,10300,20240322,-54.95,4065,20241115,14.15,10300,-54.95,20240322,4065,14.15,20241115,10300,-54.95,20240322,4065,14.15,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,120951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,175,2,3.97,6059454855,1228498,659.92,4950,5290,4580,5730,3090,4410,4932.41,1.02,0,-64032,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,526,42.06,1.18,12,10.71,109.00,3894.00,10300,20240322,-55.49,4065,20241115,12.79,10300,-55.49,20240322,4065,12.79,20241115,10300,-55.49,20240322,4065,12.79,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,110942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,225,2,5.10,5926180615,1199490,644.34,4950,5290,4580,5730,3090,4410,4940.58,1.02,0,-59892,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,532,42.52,1.19,12,10.46,109.00,3894.00,10300,20240322,-55.00,4065,20241115,14.02,10300,-55.00,20240322,4065,14.02,20241115,10300,-55.00,20240322,4065,14.02,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,101000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,225,2,5.10,5683003060,1146726,615.99,4950,5290,4600,5730,3090,4410,4955.85,1.02,0,-59732,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,5,1,11469507,532,42.52,1.19,12,10.00,109.00,3894.00,10300,20240322,-55.00,4065,20241115,14.02,10300,-55.00,20240322,4065,14.02,20241115,10300,-55.00,20240322,4065,14.02,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241122,090952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,640,2,14.51,3578564160,708225,380.44,4950,5290,4770,5730,3090,4410,5052.86,1.02,0,-46225,4740,4575,4405,4240,4070,4657,4322,11,1320,100,2730,10,1,11469507,579,46.33,1.30,12,6.17,109.00,3894.00,10300,20240322,-50.97,4065,20241115,24.23,10300,-50.97,20240322,4065,24.23,20241115,10300,-50.97,20240322,4065,24.23,20241115,2.61,N,219420,100,11 억,,116545,N,N,0,N,00,N
20241121,160942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,135,2,3.16,455819525,103115,353.79,4275,4570,4235,5550,2995,4275,4420.56,0.98,0,4330,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,506,40.46,1.13,12,0.90,109.00,3894.00,10300,20240322,-57.18,4065,20241115,8.49,10300,-57.18,20240322,4065,8.49,20241115,10300,-57.18,20240322,4065,8.49,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,175,2,4.09,405996750,91863,315.18,4275,4570,4235,5550,2995,4275,4419.59,0.98,0,3295,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,510,40.83,1.14,12,0.80,109.00,3894.00,10300,20240322,-56.80,4065,20241115,9.47,10300,-56.80,20240322,4065,9.47,20241115,10300,-56.80,20240322,4065,9.47,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,105,2,2.46,351289140,79526,272.85,4275,4570,4235,5550,2995,4275,4417.29,0.98,0,4337,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,502,40.18,1.12,12,0.69,109.00,3894.00,10300,20240322,-57.48,4065,20241115,7.75,10300,-57.48,20240322,4065,7.75,20241115,10300,-57.48,20240322,4065,7.75,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,130951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,120,2,2.81,336904095,76241,261.58,4275,4570,4235,5550,2995,4275,4418.94,0.98,0,6020,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,504,40.32,1.13,12,0.66,109.00,3894.00,10300,20240322,-57.33,4065,20241115,8.12,10300,-57.33,20240322,4065,8.12,20241115,10300,-57.33,20240322,4065,8.12,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,125,2,2.92,305105255,68955,236.58,4275,4570,4235,5550,2995,4275,4424.70,0.98,0,3687,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,505,40.37,1.13,12,0.60,109.00,3894.00,10300,20240322,-57.28,4065,20241115,8.24,10300,-57.28,20240322,4065,8.24,20241115,10300,-57.28,20240322,4065,8.24,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,110956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,95,2,2.22,181977105,41238,141.49,4275,4570,4235,5550,2995,4275,4412.85,0.98,0,679,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,501,40.09,1.12,12,0.36,109.00,3894.00,10300,20240322,-57.57,4065,20241115,7.50,10300,-57.57,20240322,4065,7.50,20241115,10300,-57.57,20240322,4065,7.50,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,100956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4240,-35,5,-0.82,7635130,1786,6.13,4275,4350,4235,5550,2995,4275,4274.99,0.98,0,-454,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,486,38.90,1.09,12,0.02,109.00,3894.00,10300,20240322,-58.83,4065,20241115,4.31,10300,-58.83,20240322,4065,4.31,20241115,10300,-58.83,20240322,4065,4.31,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,090957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,50,2,1.17,2531300,589,2.02,4275,4350,4270,5550,2995,4275,4297.62,0.98,0,-28,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,496,39.68,1.11,12,0.01,109.00,3894.00,10300,20240322,-58.01,4065,20241115,6.40,10300,-58.01,20240322,4065,6.40,20241115,10300,-58.01,20240322,4065,6.40,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241120,160948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-90,5,-2.06,120091605,28153,75.60,4365,4365,4190,5670,3060,4365,4263.16,1.01,0,-3075,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,490,39.22,1.10,12,0.25,109.00,3894.00,10300,20240322,-58.50,4065,20241115,5.17,10300,-58.50,20240322,4065,5.17,20241115,10300,-58.50,20240322,4065,5.17,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,151000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,-50,5,-1.15,114020450,26733,71.79,4365,4365,4190,5670,3060,4365,4262.85,1.01,0,-2734,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,495,39.59,1.11,12,0.23,109.00,3894.00,10300,20240322,-58.11,4065,20241115,6.15,10300,-58.11,20240322,4065,6.15,20241115,10300,-58.11,20240322,4065,6.15,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,141003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-70,5,-1.60,83814345,19708,52.92,4365,4365,4190,5670,3060,4365,4249.26,1.01,0,-1858,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,493,39.40,1.10,12,0.17,109.00,3894.00,10300,20240322,-58.30,4065,20241115,5.66,10300,-58.30,20240322,4065,5.66,20241115,10300,-58.30,20240322,4065,5.66,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,131005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,-75,5,-1.72,77505055,18232,48.96,4365,4365,4190,5670,3060,4365,4247.14,1.01,0,-1515,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,492,39.36,1.10,12,0.16,109.00,3894.00,10300,20240322,-58.35,4065,20241115,5.54,10300,-58.35,20240322,4065,5.54,20241115,10300,-58.35,20240322,4065,5.54,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,121003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,-95,5,-2.18,69894680,16441,44.15,4365,4365,4190,5670,3060,4365,4246.90,1.01,0,-1780,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,490,39.17,1.10,12,0.14,109.00,3894.00,10300,20240322,-58.54,4065,20241115,5.04,10300,-58.54,20240322,4065,5.04,20241115,10300,-58.54,20240322,4065,5.04,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,-75,5,-1.72,63632235,14967,40.19,4365,4365,4190,5670,3060,4365,4246.73,1.01,0,-913,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,492,39.36,1.10,12,0.13,109.00,3894.00,10300,20240322,-58.35,4065,20241115,5.54,10300,-58.35,20240322,4065,5.54,20241115,10300,-58.35,20240322,4065,5.54,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,101002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4235,-130,5,-2.98,55854675,13137,35.28,4365,4365,4190,5670,3060,4365,4246.25,1.01,0,118,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,486,38.85,1.09,12,0.11,109.00,3894.00,10300,20240322,-58.88,4065,20241115,4.18,10300,-58.88,20240322,4065,4.18,20241115,10300,-58.88,20240322,4065,4.18,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,091002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-55,5,-1.26,6622555,1523,4.09,4365,4365,4310,5670,3060,4365,4337.43,1.01,0,-431,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,494,39.54,1.11,12,0.01,109.00,3894.00,10300,20240322,-58.16,4065,20241115,6.03,10300,-58.16,20240322,4065,6.03,20241115,10300,-58.16,20240322,4065,6.03,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241119,160908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,170,2,4.05,159187100,37212,143.18,4155,4365,4155,5450,2940,4195,4274.18,0.97,0,3891,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,501,40.05,1.12,12,0.32,109.00,3894.00,10300,20240322,-57.62,4065,20241115,7.38,10300,-57.62,20240322,4065,7.38,20241115,10300,-57.62,20240322,4065,7.38,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,150922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,110,2,2.62,136652355,32034,123.26,4155,4330,4155,5450,2940,4195,4265.85,0.97,0,4382,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,494,39.50,1.11,12,0.28,109.00,3894.00,10300,20240322,-58.20,4065,20241115,5.90,10300,-58.20,20240322,4065,5.90,20241115,10300,-58.20,20240322,4065,5.90,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,80,2,1.91,75995235,17786,68.44,4155,4330,4155,5450,2940,4195,4272.76,0.97,0,965,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,490,39.22,1.10,12,0.16,109.00,3894.00,10300,20240322,-58.50,4065,20241115,5.17,10300,-58.50,20240322,4065,5.17,20241115,10300,-58.50,20240322,4065,5.17,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,130925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,95,2,2.26,67057160,15689,60.37,4155,4330,4155,5450,2940,4195,4274.15,0.97,0,656,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,492,39.36,1.10,12,0.14,109.00,3894.00,10300,20240322,-58.35,4065,20241115,5.54,10300,-58.35,20240322,4065,5.54,20241115,10300,-58.35,20240322,4065,5.54,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,120914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,90,2,2.15,61764170,14452,55.61,4155,4330,4155,5450,2940,4195,4273.75,0.97,0,496,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,491,39.31,1.10,12,0.13,109.00,3894.00,10300,20240322,-58.40,4065,20241115,5.41,10300,-58.40,20240322,4065,5.41,20241115,10300,-58.40,20240322,4065,5.41,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,110925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,120,2,2.86,47791560,11176,43.00,4155,4330,4155,5450,2940,4195,4276.27,0.97,0,412,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,495,39.59,1.11,12,0.10,109.00,3894.00,10300,20240322,-58.11,4065,20241115,6.15,10300,-58.11,20240322,4065,6.15,20241115,10300,-58.11,20240322,4065,6.15,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,100948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,135,2,3.22,32156990,7550,29.05,4155,4330,4155,5450,2940,4195,4259.20,0.97,0,681,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,497,39.72,1.11,12,0.07,109.00,3894.00,10300,20240322,-57.96,4065,20241115,6.52,10300,-57.96,20240322,4065,6.52,20241115,10300,-57.96,20240322,4065,6.52,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241119,090941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,0,3,0.00,1533515,369,1.42,4155,4195,4155,5450,2940,4195,4155.87,0.97,0,149,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,481,38.49,1.08,12,0.00,109.00,3894.00,10300,20240322,-59.27,4065,20241115,3.20,10300,-59.27,20240322,4065,3.20,20241115,10300,-59.27,20240322,4065,3.20,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N
20241118,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,40,2,0.96,107784330,25771,42.15,4160,4275,4115,5400,2910,4155,4182.17,0.96,0,1382,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,481,38.49,1.08,12,0.22,109.00,3894.00,10300,20240322,-59.27,4065,20241115,3.20,10300,-59.27,20240322,4065,3.20,20241115,10300,-59.27,20240322,4065,3.20,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,150924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,30,2,0.72,103640520,24783,40.54,4160,4275,4115,5400,2910,4155,4181.92,0.96,0,1579,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,480,38.39,1.07,12,0.22,109.00,3894.00,10300,20240322,-59.37,4065,20241115,2.95,10300,-59.37,20240322,4065,2.95,20241115,10300,-59.37,20240322,4065,2.95,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,140926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,30,2,0.72,93694850,22395,36.63,4160,4275,4115,5400,2910,4155,4183.74,0.96,0,1895,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,480,38.39,1.07,12,0.20,109.00,3894.00,10300,20240322,-59.37,4065,20241115,2.95,10300,-59.37,20240322,4065,2.95,20241115,10300,-59.37,20240322,4065,2.95,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,130920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,45,2,1.08,82158190,19616,32.08,4160,4275,4115,5400,2910,4155,4188.33,0.96,0,1086,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,482,38.53,1.08,12,0.17,109.00,3894.00,10300,20240322,-59.22,4065,20241115,3.32,10300,-59.22,20240322,4065,3.32,20241115,10300,-59.22,20240322,4065,3.32,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,120924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,45,2,1.08,50405165,12010,19.64,4160,4275,4115,5400,2910,4155,4196.93,0.96,0,1734,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,482,38.53,1.08,12,0.10,109.00,3894.00,10300,20240322,-59.22,4065,20241115,3.32,10300,-59.22,20240322,4065,3.32,20241115,10300,-59.22,20240322,4065,3.32,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,110924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4250,95,2,2.29,43080270,10272,16.80,4160,4275,4115,5400,2910,4155,4193.95,0.96,0,2060,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,487,38.99,1.09,12,0.09,109.00,3894.00,10300,20240322,-58.74,4065,20241115,4.55,10300,-58.74,20240322,4065,4.55,20241115,10300,-58.74,20240322,4065,4.55,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,100913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4260,105,2,2.53,33257125,7950,13.00,4160,4275,4115,5400,2910,4155,4183.29,0.96,0,1978,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,489,39.08,1.09,12,0.07,109.00,3894.00,10300,20240322,-58.64,4065,20241115,4.80,10300,-58.64,20240322,4065,4.80,20241115,10300,-58.64,20240322,4065,4.80,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241118,090913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4125,-30,5,-0.72,8496060,2046,3.35,4160,4160,4125,5400,2910,4155,4152.52,0.96,0,-1201,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,473,37.84,1.06,12,0.02,109.00,3894.00,10300,20240322,-59.95,4065,20241115,1.48,10300,-59.95,20240322,4065,1.48,20241115,10300,-59.95,20240322,4065,1.48,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N
20241115,160945,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4155,-5,5,-0.12,250629615,60960,166.52,4130,4200,4065,5400,2915,4160,4111.14,0.82,0,15341,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,477,38.12,1.07,12,0.53,109.00,3894.00,10300,20240322,-59.66,4065,20241115,2.21,10300,-59.66,20240322,4065,2.21,20241115,10300,-59.66,20240322,4065,2.21,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,151014,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4135,-25,5,-0.60,237903405,57887,158.13,4130,4200,4065,5400,2915,4160,4109.79,0.82,0,14507,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,474,37.94,1.06,12,0.50,109.00,3894.00,10300,20240322,-59.85,4065,20241115,1.72,10300,-59.85,20240322,4065,1.72,20241115,10300,-59.85,20240322,4065,1.72,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,141003,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4160,0,3,0.00,197084895,48120,131.45,4130,4200,4065,5400,2915,4160,4095.70,0.82,0,11479,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,477,38.17,1.07,12,0.42,109.00,3894.00,10300,20240322,-59.61,4065,20241115,2.34,10300,-59.61,20240322,4065,2.34,20241115,10300,-59.61,20240322,4065,2.34,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,131003,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4135,-25,5,-0.60,187491690,45798,125.10,4130,4200,4065,5400,2915,4160,4093.88,0.82,0,12338,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,474,37.94,1.06,12,0.40,109.00,3894.00,10300,20240322,-59.85,4065,20241115,1.72,10300,-59.85,20240322,4065,1.72,20241115,10300,-59.85,20240322,4065,1.72,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,121004,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4090,-70,5,-1.68,170672675,41721,113.97,4130,4200,4065,5400,2915,4160,4090.81,0.82,0,9741,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,469,37.52,1.05,12,0.36,109.00,3894.00,10300,20240322,-60.29,4065,20241115,0.62,10300,-60.29,20240322,4065,0.62,20241115,10300,-60.29,20240322,4065,0.62,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,110941,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4095,-65,5,-1.56,156157415,38190,104.32,4130,4200,4065,5400,2915,4160,4088.96,0.82,0,11933,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,470,37.57,1.05,12,0.33,109.00,3894.00,10300,20240322,-60.24,4065,20241115,0.74,10300,-60.24,20240322,4065,0.74,20241115,10300,-60.24,20240322,4065,0.74,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,100940,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4090,-70,5,-1.68,66987515,16319,44.58,4130,4200,4065,5400,2915,4160,4104.88,0.82,0,-1255,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,469,37.52,1.05,12,0.14,109.00,3894.00,10300,20240322,-60.29,4065,20241115,0.62,10300,-60.29,20240322,4065,0.62,20241115,10300,-60.29,20240322,4065,0.62,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241115,090856,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4155,-5,5,-0.12,8100605,1964,5.36,4130,4160,4105,5400,2915,4160,4124.54,0.82,0,41,4306,4232,4171,4097,4036,4270,4135,11,1240,100,2570,5,1,11469507,477,38.12,1.07,12,0.02,109.00,3894.00,10300,20240322,-59.66,4105,20241115,1.22,10300,-59.66,20240322,4105,1.22,20241115,10300,-59.66,20240322,4105,1.22,20241115,2.53,N,219420,100,11 억,,94557,N,N,0,N,00,N
20241114,160935,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4175,-25,5,-0.60,145514990,34905,57.32,4150,4245,4110,5460,2940,4200,4168.89,0.82,0,167,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,479,38.30,1.07,12,0.30,109.00,3894.00,10300,20240322,-59.47,4110,20241114,1.58,10300,-59.47,20240322,4110,1.58,20241114,10300,-59.47,20240322,4110,1.58,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,150941,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4150,-50,5,-1.19,120177230,28767,47.24,4150,4245,4110,5460,2940,4200,4177.61,0.82,0,-327,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,476,38.07,1.07,12,0.25,109.00,3894.00,10300,20240322,-59.71,4110,20241114,0.97,10300,-59.71,20240322,4110,0.97,20241114,10300,-59.71,20240322,4110,0.97,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,140933,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4175,-25,5,-0.60,89177635,21297,34.97,4150,4245,4110,5460,2940,4200,4187.33,0.82,0,-723,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,479,38.30,1.07,12,0.19,109.00,3894.00,10300,20240322,-59.47,4110,20241114,1.58,10300,-59.47,20240322,4110,1.58,20241114,10300,-59.47,20240322,4110,1.58,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,130934,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4200,0,3,0.00,82941480,19807,32.52,4150,4245,4110,5460,2940,4200,4187.48,0.82,0,-481,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,482,38.53,1.08,12,0.17,109.00,3894.00,10300,20240322,-59.22,4110,20241114,2.19,10300,-59.22,20240322,4110,2.19,20241114,10300,-59.22,20240322,4110,2.19,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,120932,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4200,0,3,0.00,74196130,17714,29.09,4150,4245,4110,5460,2940,4200,4188.56,0.82,0,-784,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,482,38.53,1.08,12,0.15,109.00,3894.00,10300,20240322,-59.22,4110,20241114,2.19,10300,-59.22,20240322,4110,2.19,20241114,10300,-59.22,20240322,4110,2.19,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,110931,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4230,30,2,0.71,47443250,11304,18.56,4150,4245,4110,5460,2940,4200,4197.03,0.82,0,767,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,485,38.81,1.09,12,0.10,109.00,3894.00,10300,20240322,-58.93,4110,20241114,2.92,10300,-58.93,20240322,4110,2.92,20241114,10300,-58.93,20240322,4110,2.92,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,100951,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4245,45,2,1.07,14862530,3560,5.85,4150,4245,4110,5460,2940,4200,4174.87,0.82,0,35,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,487,38.94,1.09,12,0.03,109.00,3894.00,10300,20240322,-58.79,4110,20241114,3.28,10300,-58.79,20240322,4110,3.28,20241114,10300,-58.79,20240322,4110,3.28,20241114,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241114,090927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,5460,2940,4200,0.00,0.82,0,0,4416,4307,4241,4132,4066,4275,4100,11,1260,100,2600,5,1,11469507,482,38.53,1.08,12,0.00,109.00,3894.00,10300,20240322,-59.22,4150,20241025,1.20,10300,-59.22,20240322,4150,1.20,20241025,10300,-59.22,20240322,4150,1.20,20241025,2.73,N,219420,100,11 억,,94453,N,N,0,N,00,N
20241113,160611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,-175,5,-4.00,250012790,58979,45.91,4350,4350,4175,5680,3065,4375,4239.09,0.94,0,-13507,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,482,38.53,1.08,12,0.51,109.00,3894.00,10300,20240322,-59.22,4150,20241025,1.20,10300,-59.22,20240322,4150,1.20,20241025,10300,-59.22,20240322,4150,1.20,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4255,-120,5,-2.74,229596675,54130,42.13,4350,4350,4175,5680,3065,4375,4241.58,0.94,0,-13248,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,488,39.04,1.09,12,0.47,109.00,3894.00,10300,20240322,-58.69,4150,20241025,2.53,10300,-58.69,20240322,4150,2.53,20241025,10300,-58.69,20240322,4150,2.53,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,140638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,-170,5,-3.89,144093195,34117,26.56,4350,4350,4175,5680,3065,4375,4223.50,0.94,0,-2054,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,482,38.58,1.08,12,0.30,109.00,3894.00,10300,20240322,-59.17,4150,20241025,1.33,10300,-59.17,20240322,4150,1.33,20241025,10300,-59.17,20240322,4150,1.33,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,130637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,-195,5,-4.46,118831410,28083,21.86,4350,4350,4175,5680,3065,4375,4231.44,0.94,0,-1548,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,479,38.35,1.07,12,0.24,109.00,3894.00,10300,20240322,-59.42,4150,20241025,0.72,10300,-59.42,20240322,4150,0.72,20241025,10300,-59.42,20240322,4150,0.72,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,120631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4175,-200,5,-4.57,106141745,25047,19.50,4350,4350,4175,5680,3065,4375,4237.70,0.94,0,-1014,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,479,38.30,1.07,12,0.22,109.00,3894.00,10300,20240322,-59.47,4150,20241025,0.60,10300,-59.47,20240322,4150,0.60,20241025,10300,-59.47,20240322,4150,0.60,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,110629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,-170,5,-3.89,91487500,21547,16.77,4350,4350,4185,5680,3065,4375,4245.95,0.94,0,-389,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,482,38.58,1.08,12,0.19,109.00,3894.00,10300,20240322,-59.17,4150,20241025,1.33,10300,-59.17,20240322,4150,1.33,20241025,10300,-59.17,20240322,4150,1.33,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,100629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,-170,5,-3.89,58937445,13802,10.74,4350,4350,4205,5680,3065,4375,4270.21,0.94,0,-539,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,482,38.58,1.08,12,0.12,109.00,3894.00,10300,20240322,-59.17,4150,20241025,1.33,10300,-59.17,20240322,4150,1.33,20241025,10300,-59.17,20240322,4150,1.33,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241113,090621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-45,5,-1.03,3976325,917,0.71,4350,4350,4315,5680,3065,4375,4336.23,0.94,0,193,4745,4560,4410,4225,4075,4485,4150,11,1305,100,2710,5,1,11469507,497,39.72,1.11,12,0.01,109.00,3894.00,10300,20240322,-57.96,4150,20241025,4.34,10300,-57.96,20240322,4150,4.34,20241025,10300,-57.96,20240322,4150,4.34,20241025,2.67,N,219420,100,11 억,,107926,N,N,0,N,00,N
20241112,160901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-190,5,-4.16,549610035,126116,128.98,4550,4595,4260,5930,3200,4565,4357.94,1.05,0,-12285,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,502,40.14,1.12,12,1.10,109.00,3894.00,10300,20240322,-57.52,4150,20241025,5.42,10300,-57.52,20240322,4150,5.42,20241025,10300,-57.52,20240322,4150,5.42,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,150909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,-250,5,-5.48,518665080,118992,121.69,4550,4595,4260,5930,3200,4565,4358.82,1.05,0,-11139,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,495,39.59,1.11,12,1.04,109.00,3894.00,10300,20240322,-58.11,4150,20241025,3.98,10300,-58.11,20240322,4150,3.98,20241025,10300,-58.11,20240322,4150,3.98,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,140911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-265,5,-5.81,422143135,96458,98.65,4550,4595,4290,5930,3200,4565,4376.45,1.05,0,-4670,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,493,39.45,1.10,12,0.84,109.00,3894.00,10300,20240322,-58.25,4150,20241025,3.61,10300,-58.25,20240322,4150,3.61,20241025,10300,-58.25,20240322,4150,3.61,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,130913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-245,5,-5.37,345111615,78528,80.31,4550,4595,4305,5930,3200,4565,4394.76,1.05,0,1736,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,495,39.63,1.11,12,0.68,109.00,3894.00,10300,20240322,-58.06,4150,20241025,4.10,10300,-58.06,20240322,4150,4.10,20241025,10300,-58.06,20240322,4150,4.10,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,120910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,-230,5,-5.04,306811200,69668,71.25,4550,4595,4310,5930,3200,4565,4403.90,1.05,0,2924,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,497,39.77,1.11,12,0.61,109.00,3894.00,10300,20240322,-57.91,4150,20241025,4.46,10300,-57.91,20240322,4150,4.46,20241025,10300,-57.91,20240322,4150,4.46,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,110907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,-185,5,-4.05,253068145,57259,58.56,4550,4595,4350,5930,3200,4565,4419.71,1.05,0,2473,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,502,40.18,1.12,12,0.50,109.00,3894.00,10300,20240322,-57.48,4150,20241025,5.54,10300,-57.48,20240322,4150,5.54,20241025,10300,-57.48,20240322,4150,5.54,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,100905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,-135,5,-2.96,216803570,48997,50.11,4550,4595,4370,5930,3200,4565,4424.83,1.05,0,3483,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,508,40.64,1.14,12,0.43,109.00,3894.00,10300,20240322,-56.99,4150,20241025,6.75,10300,-56.99,20240322,4150,6.75,20241025,10300,-56.99,20240322,4150,6.75,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241112,090904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,-55,5,-1.20,25834100,5699,5.83,4550,4595,4500,5930,3200,4565,4533.09,1.05,0,220,4841,4702,4631,4492,4421,4667,4457,11,1365,100,2830,5,1,11469507,517,41.38,1.16,12,0.05,109.00,3894.00,10300,20240322,-56.21,4150,20241025,8.67,10300,-56.21,20240322,4150,8.67,20241025,10300,-56.21,20240322,4150,8.67,20241025,2.63,N,219420,100,11 억,,120023,N,N,0,N,00,N
20241111,160858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4565,-170,5,-3.59,448932185,97022,19.78,4735,4770,4560,6150,3315,4735,4627.24,1.11,0,-7418,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,524,41.88,1.17,12,0.85,109.00,3894.00,10300,20240322,-55.68,4150,20241025,10.00,10300,-55.68,20240322,4150,10.00,20241025,10300,-55.68,20240322,4150,10.00,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,150923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,-115,5,-2.43,433491855,93650,19.09,4735,4770,4560,6150,3315,4735,4628.85,1.11,0,-7482,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,530,42.39,1.19,12,0.82,109.00,3894.00,10300,20240322,-55.15,4150,20241025,11.33,10300,-55.15,20240322,4150,11.33,20241025,10300,-55.15,20240322,4150,11.33,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,140911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4630,-105,5,-2.22,408763780,88288,18.00,4735,4770,4560,6150,3315,4735,4629.89,1.11,0,-6739,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,531,42.48,1.19,12,0.77,109.00,3894.00,10300,20240322,-55.05,4150,20241025,11.57,10300,-55.05,20240322,4150,11.57,20241025,10300,-55.05,20240322,4150,11.57,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,130908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-100,5,-2.11,353931135,76374,15.57,4735,4770,4560,6150,3315,4735,4634.18,1.11,0,-7164,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,532,42.52,1.19,12,0.67,109.00,3894.00,10300,20240322,-55.00,4150,20241025,11.69,10300,-55.00,20240322,4150,11.69,20241025,10300,-55.00,20240322,4150,11.69,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,120905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,-115,5,-2.43,288941385,62230,12.69,4735,4770,4580,6150,3315,4735,4643.12,1.11,0,-6346,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,530,42.39,1.19,12,0.54,109.00,3894.00,10300,20240322,-55.15,4150,20241025,11.33,10300,-55.15,20240322,4150,11.33,20241025,10300,-55.15,20240322,4150,11.33,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,110903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-140,5,-2.96,270777525,58279,11.88,4735,4770,4585,6150,3315,4735,4646.23,1.11,0,-5532,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,527,42.16,1.18,12,0.51,109.00,3894.00,10300,20240322,-55.39,4150,20241025,10.72,10300,-55.39,20240322,4150,10.72,20241025,10300,-55.39,20240322,4150,10.72,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,100858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-100,5,-2.11,155293750,33452,6.82,4735,4770,4605,6150,3315,4735,4642.29,1.11,0,-5804,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,532,42.52,1.19,12,0.29,109.00,3894.00,10300,20240322,-55.00,4150,20241025,11.69,10300,-55.00,20240322,4150,11.69,20241025,10300,-55.00,20240322,4150,11.69,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241111,090855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4635,-100,5,-2.11,51712020,11081,2.26,4735,4770,4620,6150,3315,4735,4666.73,1.11,0,-3566,5375,5055,4830,4510,4285,5215,4670,11,1415,100,2930,5,1,11469507,532,42.52,1.19,12,0.10,109.00,3894.00,10300,20240322,-55.00,4150,20241025,11.69,10300,-55.00,20240322,4150,11.69,20241025,10300,-55.00,20240322,4150,11.69,20241025,2.62,N,219420,100,11 억,,127213,N,N,0,N,00,N
20241108,160850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4735,140,2,3.05,2406234145,489216,1178.63,4700,5150,4605,5970,3220,4595,4918.67,1.06,0,5809,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,543,43.44,1.22,12,4.27,109.00,3894.00,10300,20240322,-54.03,4150,20241025,14.10,10300,-54.03,20240322,4150,14.10,20241025,10300,-54.03,20240322,4150,14.10,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,150859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4730,135,2,2.94,2345353340,476360,1147.66,4700,5150,4605,5970,3220,4595,4923.49,1.06,0,7403,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,543,43.39,1.21,12,4.15,109.00,3894.00,10300,20240322,-54.08,4150,20241025,13.98,10300,-54.08,20240322,4150,13.98,20241025,10300,-54.08,20240322,4150,13.98,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,140857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4610,15,2,0.33,2312183335,469263,1130.56,4700,5150,4605,5970,3220,4595,4927.27,1.06,0,6888,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,529,42.29,1.18,12,4.09,109.00,3894.00,10300,20240322,-55.24,4150,20241025,11.08,10300,-55.24,20240322,4150,11.08,20241025,10300,-55.24,20240322,4150,11.08,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,130859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,95,2,2.07,2175906045,440006,1060.08,4700,5150,4645,5970,3220,4595,4945.17,1.06,0,1945,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,538,43.03,1.20,12,3.84,109.00,3894.00,10300,20240322,-54.47,4150,20241025,13.01,10300,-54.47,20240322,4150,13.01,20241025,10300,-54.47,20240322,4150,13.01,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,120858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4785,190,2,4.13,2096343675,423178,1019.53,4700,5150,4645,5970,3220,4595,4953.81,1.06,0,4606,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,549,43.90,1.23,12,3.69,109.00,3894.00,10300,20240322,-53.54,4150,20241025,15.30,10300,-53.54,20240322,4150,15.30,20241025,10300,-53.54,20240322,4150,15.30,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,110857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4810,215,2,4.68,1958788505,394242,949.82,4700,5150,4645,5970,3220,4595,4968.49,1.06,0,2271,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,552,44.13,1.24,12,3.44,109.00,3894.00,10300,20240322,-53.30,4150,20241025,15.90,10300,-53.30,20240322,4150,15.90,20241025,10300,-53.30,20240322,4150,15.90,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,100907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,310,2,6.75,1813058820,364397,877.92,4700,5150,4645,5970,3220,4595,4975.50,1.06,0,2421,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,5,1,11469507,563,45.00,1.26,12,3.18,109.00,3894.00,10300,20240322,-52.38,4150,20241025,18.19,10300,-52.38,20240322,4150,18.19,20241025,10300,-52.38,20240322,4150,18.19,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241108,090851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,505,2,10.99,1065599405,214245,516.17,4700,5150,4645,5970,3220,4595,4973.74,1.06,0,12486,4811,4702,4501,4392,4191,4757,4447,11,1375,100,2840,10,1,11469507,585,46.79,1.31,12,1.87,109.00,3894.00,10300,20240322,-50.49,4150,20241025,22.89,10300,-50.49,20240322,4150,22.89,20241025,10300,-50.49,20240322,4150,22.89,20241025,2.66,N,219420,100,11 억,,121807,N,N,0,N,00,N
20241107,160851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,215,2,4.91,184407740,41322,137.83,4405,4610,4300,5690,3070,4380,4462.01,1.09,0,-3118,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,527,42.16,1.18,12,0.36,109.00,3894.00,10300,20240322,-55.39,4150,20241025,10.72,10300,-55.39,20240322,4150,10.72,20241025,10300,-55.39,20240322,4150,10.72,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,205,2,4.68,133840580,30297,101.06,4405,4585,4300,5690,3070,4380,4417.62,1.09,0,1076,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,526,42.06,1.18,12,0.26,109.00,3894.00,10300,20240322,-55.49,4150,20241025,10.48,10300,-55.49,20240322,4150,10.48,20241025,10300,-55.49,20240322,4150,10.48,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,140859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,75,2,1.71,100156450,22827,76.14,4405,4485,4300,5690,3070,4380,4387.63,1.09,0,2562,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,511,40.87,1.14,12,0.20,109.00,3894.00,10300,20240322,-56.75,4150,20241025,7.35,10300,-56.75,20240322,4150,7.35,20241025,10300,-56.75,20240322,4150,7.35,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,130859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,90,2,2.05,76094040,17388,58.00,4405,4485,4300,5690,3070,4380,4376.24,1.09,0,2283,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,513,41.01,1.15,12,0.15,109.00,3894.00,10300,20240322,-56.60,4150,20241025,7.71,10300,-56.60,20240322,4150,7.71,20241025,10300,-56.60,20240322,4150,7.71,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,120855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,70,2,1.60,62395245,14320,47.77,4405,4450,4300,5690,3070,4380,4357.21,1.09,0,1310,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,510,40.83,1.14,12,0.12,109.00,3894.00,10300,20240322,-56.80,4150,20241025,7.23,10300,-56.80,20240322,4150,7.23,20241025,10300,-56.80,20240322,4150,7.23,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,110852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,45,2,1.03,58831200,13517,45.09,4405,4425,4300,5690,3070,4380,4352.39,1.09,0,1115,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,508,40.60,1.14,12,0.12,109.00,3894.00,10300,20240322,-57.04,4150,20241025,6.63,10300,-57.04,20240322,4150,6.63,20241025,10300,-57.04,20240322,4150,6.63,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,100853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-30,5,-0.68,44170310,10142,33.83,4405,4420,4300,5690,3070,4380,4355.19,1.09,0,897,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,499,39.91,1.12,12,0.09,109.00,3894.00,10300,20240322,-57.77,4150,20241025,4.82,10300,-57.77,20240322,4150,4.82,20241025,10300,-57.77,20240322,4150,4.82,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241107,090852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-5,5,-0.11,9887735,2253,7.52,4405,4405,4375,5690,3070,4380,4388.70,1.09,0,-1043,4600,4490,4435,4325,4270,4462,4297,11,1310,100,2710,5,1,11469507,502,40.14,1.12,12,0.02,109.00,3894.00,10300,20240322,-57.52,4150,20241025,5.42,10300,-57.52,20240322,4150,5.42,20241025,10300,-57.52,20240322,4150,5.42,20241025,2.64,N,219420,100,11 억,,125031,N,N,0,N,00,N
20241106,160900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,-130,5,-2.88,133308495,29850,118.83,4500,4545,4380,5860,3160,4510,4465.95,1.08,0,606,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,502,40.18,1.12,12,0.26,109.00,3894.00,10300,20240322,-57.48,4150,20241025,5.54,10300,-57.48,20240322,4150,5.54,20241025,10300,-57.48,20240322,4150,5.54,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,150926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,-120,5,-2.66,127354085,28493,113.43,4500,4545,4390,5860,3160,4510,4469.66,1.08,0,644,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,504,40.28,1.13,12,0.25,109.00,3894.00,10300,20240322,-57.38,4150,20241025,5.78,10300,-57.38,20240322,4150,5.78,20241025,10300,-57.38,20240322,4150,5.78,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,140917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4430,-80,5,-1.77,117621010,26281,104.62,4500,4545,4395,5860,3160,4510,4475.52,1.08,0,137,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,508,40.64,1.14,12,0.23,109.00,3894.00,10300,20240322,-56.99,4150,20241025,6.75,10300,-56.99,20240322,4150,6.75,20241025,10300,-56.99,20240322,4150,6.75,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,130928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,-70,5,-1.55,106780885,23823,94.84,4500,4545,4410,5860,3160,4510,4482.26,1.08,0,-310,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,509,40.73,1.14,12,0.21,109.00,3894.00,10300,20240322,-56.89,4150,20241025,6.99,10300,-56.89,20240322,4150,6.99,20241025,10300,-56.89,20240322,4150,6.99,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,120858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,-5,5,-0.11,43924545,9713,38.67,4500,4545,4500,5860,3160,4510,4522.24,1.08,0,116,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,517,41.33,1.16,12,0.08,109.00,3894.00,10300,20240322,-56.26,4150,20241025,8.55,10300,-56.26,20240322,4150,8.55,20241025,10300,-56.26,20240322,4150,8.55,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,110902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4525,15,2,0.33,25167485,5562,22.14,4500,4545,4500,5860,3160,4510,4524.90,1.08,0,1400,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,519,41.51,1.16,12,0.05,109.00,3894.00,10300,20240322,-56.07,4150,20241025,9.04,10300,-56.07,20240322,4150,9.04,20241025,10300,-56.07,20240322,4150,9.04,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,100909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,20,2,0.44,13023080,2877,11.45,4500,4540,4500,5860,3160,4510,4526.62,1.08,0,-277,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,520,41.56,1.16,12,0.03,109.00,3894.00,10300,20240322,-56.02,4150,20241025,9.16,10300,-56.02,20240322,4150,9.16,20241025,10300,-56.02,20240322,4150,9.16,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241106,090902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,10,2,0.22,968740,215,0.86,4500,4520,4500,5860,3160,4510,4505.77,1.08,0,-14,4610,4560,4485,4435,4360,4585,4460,11,1350,100,2790,5,1,11469507,518,41.47,1.16,12,0.00,109.00,3894.00,10300,20240322,-56.12,4150,20241025,8.92,10300,-56.12,20240322,4150,8.92,20241025,10300,-56.12,20240322,4150,8.92,20241025,2.64,N,219420,100,11 억,,124277,N,N,0,N,00,N
20241105,160837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,70,2,1.58,111882810,24985,141.29,4440,4535,4410,5770,3110,4440,4478.15,1.05,0,4427,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,517,41.38,1.16,12,0.22,109.00,3894.00,10300,20240322,-56.21,4150,20241025,8.67,10300,-56.21,20240322,4150,8.67,20241025,10300,-56.21,20240322,4150,8.67,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,150854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,70,2,1.58,106922315,23885,135.07,4440,4535,4410,5770,3110,4440,4476.70,1.05,0,4540,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,517,41.38,1.16,12,0.21,109.00,3894.00,10300,20240322,-56.21,4150,20241025,8.67,10300,-56.21,20240322,4150,8.67,20241025,10300,-56.21,20240322,4150,8.67,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,140848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,60,2,1.35,103605415,23148,130.90,4440,4535,4410,5770,3110,4440,4475.94,1.05,0,4590,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,516,41.28,1.16,12,0.20,109.00,3894.00,10300,20240322,-56.31,4150,20241025,8.43,10300,-56.31,20240322,4150,8.43,20241025,10300,-56.31,20240322,4150,8.43,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,130855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,70,2,1.58,94976500,21232,120.06,4440,4535,4410,5770,3110,4440,4473.43,1.05,0,4744,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,517,41.38,1.16,12,0.19,109.00,3894.00,10300,20240322,-56.21,4150,20241025,8.67,10300,-56.21,20240322,4150,8.67,20241025,10300,-56.21,20240322,4150,8.67,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,120847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,70,2,1.58,90370670,20211,114.29,4440,4535,4410,5770,3110,4440,4471.52,1.05,0,4692,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,517,41.38,1.16,12,0.18,109.00,3894.00,10300,20240322,-56.21,4150,20241025,8.67,10300,-56.21,20240322,4150,8.67,20241025,10300,-56.21,20240322,4150,8.67,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,110835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4475,35,2,0.79,51408820,11548,65.30,4440,4480,4410,5770,3110,4440,4451.85,1.05,0,2273,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,513,41.06,1.15,12,0.10,109.00,3894.00,10300,20240322,-56.55,4150,20241025,7.83,10300,-56.55,20240322,4150,7.83,20241025,10300,-56.55,20240322,4150,7.83,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,100844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,20,2,0.45,31143350,7007,39.62,4440,4470,4410,5770,3110,4440,4444.67,1.05,0,1310,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,512,40.92,1.15,12,0.06,109.00,3894.00,10300,20240322,-56.70,4150,20241025,7.47,10300,-56.70,20240322,4150,7.47,20241025,10300,-56.70,20240322,4150,7.47,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241105,090841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,-25,5,-0.56,3127820,706,3.99,4440,4440,4415,5770,3110,4440,4428.75,1.05,0,449,4563,4501,4413,4351,4263,4532,4382,11,1330,100,2750,5,1,11469507,506,40.50,1.13,12,0.01,109.00,3894.00,10300,20240322,-57.14,4150,20241025,6.39,10300,-57.14,20240322,4150,6.39,20241025,10300,-57.14,20240322,4150,6.39,20241025,2.65,N,219420,100,11 억,,119982,N,N,0,N,00,N
20241104,160835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,100,2,2.30,77409560,17523,91.70,4365,4475,4325,5640,3040,4340,4417.59,1.01,0,4239,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,509,40.73,1.14,12,0.15,109.00,3894.00,10300,20240322,-56.89,4150,20241025,6.99,10300,-56.89,20240322,4150,6.99,20241025,10300,-56.89,20240322,4150,6.99,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,150851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,70,2,1.61,65356010,14802,77.46,4365,4475,4325,5640,3040,4340,4415.35,1.01,0,2742,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,506,40.46,1.13,12,0.13,109.00,3894.00,10300,20240322,-57.18,4150,20241025,6.27,10300,-57.18,20240322,4150,6.27,20241025,10300,-57.18,20240322,4150,6.27,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,140837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,105,2,2.42,60936380,13801,72.22,4365,4475,4325,5640,3040,4340,4415.36,1.01,0,2682,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,510,40.78,1.14,12,0.12,109.00,3894.00,10300,20240322,-56.84,4150,20241025,7.11,10300,-56.84,20240322,4150,7.11,20241025,10300,-56.84,20240322,4150,7.11,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,130816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,105,2,2.42,53465490,12116,63.40,4365,4475,4325,5640,3040,4340,4412.80,1.01,0,2619,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,510,40.78,1.14,12,0.11,109.00,3894.00,10300,20240322,-56.84,4150,20241025,7.11,10300,-56.84,20240322,4150,7.11,20241025,10300,-56.84,20240322,4150,7.11,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,120825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4465,125,2,2.88,46669960,10592,55.43,4365,4475,4325,5640,3040,4340,4406.15,1.01,0,2756,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,512,40.96,1.15,12,0.09,109.00,3894.00,10300,20240322,-56.65,4150,20241025,7.59,10300,-56.65,20240322,4150,7.59,20241025,10300,-56.65,20240322,4150,7.59,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,110819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,80,2,1.84,21373230,4905,25.67,4365,4425,4325,5640,3040,4340,4357.44,1.01,0,1511,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,507,40.55,1.14,12,0.04,109.00,3894.00,10300,20240322,-57.09,4150,20241025,6.51,10300,-57.09,20240322,4150,6.51,20241025,10300,-57.09,20240322,4150,6.51,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,100810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,70,2,1.61,17044010,3925,20.54,4365,4410,4325,5640,3040,4340,4342.42,1.01,0,1513,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,506,40.46,1.13,12,0.03,109.00,3894.00,10300,20240322,-57.18,4150,20241025,6.27,10300,-57.18,20240322,4150,6.27,20241025,10300,-57.18,20240322,4150,6.27,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241104,090820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,25,2,0.58,279360,64,0.33,4365,4365,4365,5640,3040,4340,4365.00,1.01,0,-5,4473,4406,4363,4296,4253,4385,4275,11,1300,100,2690,5,1,11469507,501,40.05,1.12,12,0.00,109.00,3894.00,10300,20240322,-57.62,4150,20241025,5.18,10300,-57.62,20240322,4150,5.18,20241025,10300,-57.62,20240322,4150,5.18,20241025,2.66,N,219420,100,11 억,,116029,N,N,0,N,00,N
20241101,160753,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,-90,5,-2.03,82302475,18860,69.70,4430,4430,4320,5750,3105,4430,4363.89,1.08,0,-8303,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,498,39.82,1.11,12,0.16,109.00,3894.00,10300,20240322,-57.86,4150,20241025,4.58,10300,-57.86,20240322,4150,4.58,20241025,10300,-57.86,20240322,4150,4.58,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,150810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-110,5,-2.48,77462720,17744,65.58,4430,4430,4320,5750,3105,4430,4365.57,1.08,0,-7931,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,495,39.63,1.11,12,0.15,109.00,3894.00,10300,20240322,-58.06,4150,20241025,4.10,10300,-58.06,20240322,4150,4.10,20241025,10300,-58.06,20240322,4150,4.10,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,140743,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-80,5,-1.81,66069435,15124,55.89,4430,4430,4335,5750,3105,4430,4368.52,1.08,0,-7760,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,499,39.91,1.12,12,0.13,109.00,3894.00,10300,20240322,-57.77,4150,20241025,4.82,10300,-57.77,20240322,4150,4.82,20241025,10300,-57.77,20240322,4150,4.82,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,-55,5,-1.24,37208015,8492,31.38,4430,4430,4350,5750,3105,4430,4381.54,1.08,0,-2363,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,502,40.14,1.12,12,0.07,109.00,3894.00,10300,20240322,-57.52,4150,20241025,5.42,10300,-57.52,20240322,4150,5.42,20241025,10300,-57.52,20240322,4150,5.42,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,120926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,-65,5,-1.47,33419775,7629,28.19,4430,4430,4350,5750,3105,4430,4380.62,1.08,0,-1897,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,501,40.05,1.12,12,0.07,109.00,3894.00,10300,20240322,-57.62,4150,20241025,5.18,10300,-57.62,20240322,4150,5.18,20241025,10300,-57.62,20240322,4150,5.18,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,110922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,-45,5,-1.02,26664960,6083,22.48,4430,4430,4350,5750,3105,4430,4383.52,1.08,0,-1748,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,503,40.23,1.13,12,0.05,109.00,3894.00,10300,20240322,-57.43,4150,20241025,5.66,10300,-57.43,20240322,4150,5.66,20241025,10300,-57.43,20240322,4150,5.66,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,100923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,-35,5,-0.79,22041000,5025,18.57,4430,4430,4350,5750,3105,4430,4386.27,1.08,0,-922,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,504,40.32,1.13,12,0.04,109.00,3894.00,10300,20240322,-57.33,4150,20241025,5.90,10300,-57.33,20240322,4150,5.90,20241025,10300,-57.33,20240322,4150,5.90,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N
20241101,090921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,-70,5,-1.58,3498055,793,2.93,4430,4430,4355,5750,3105,4430,4411.17,1.08,0,-40,4596,4512,4391,4307,4186,4555,4350,11,1320,100,2740,5,1,11469507,500,40.00,1.12,12,0.01,109.00,3894.00,10300,20240322,-57.67,4150,20241025,5.06,10300,-57.67,20240322,4150,5.06,20241025,10300,-57.67,20240322,4150,5.06,20241025,2.70,N,219420,100,11 억,,124426,N,N,0,N,00,N