KissMeData/357880/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
20241129,161321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,0,3,0.00,72303054970,21472675,62.60,3085,3690,3000,4075,2195,3135,3367.45,0.23,0,118402,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,672,-3.40,3.71,12,100.13,-923.00,846.00,4088,20240126,-23.31,1293,20241024,142.46,4088,-23.31,20240126,1293,142.46,20241024,6980,-55.09,20240126,1495,109.70,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,151338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,40,2,1.28,71458996955,21204022,61.81,3085,3690,3000,4075,2195,3135,3370.12,0.23,0,128584,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,681,-3.44,3.75,12,98.88,-923.00,846.00,4088,20240126,-22.33,1293,20241024,145.55,4088,-22.33,20240126,1293,145.55,20241024,6980,-54.51,20240126,1495,112.37,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3185,50,2,1.59,68240827015,20189650,58.86,3085,3690,3000,4075,2195,3135,3380.05,0.23,0,29431,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,683,-3.45,3.76,12,94.15,-923.00,846.00,4088,20240126,-22.09,1293,20241024,146.33,4088,-22.09,20240126,1293,146.33,20241024,6980,-54.37,20240126,1495,113.04,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,131335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,125,2,3.99,62704153720,18482936,53.88,3085,3690,3000,4075,2195,3135,3392.61,0.23,0,-55139,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,699,-3.53,3.85,12,86.19,-923.00,846.00,4088,20240126,-20.25,1293,20241024,152.13,4088,-20.25,20240126,1293,152.13,20241024,6980,-53.30,20240126,1495,118.06,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,121338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,320,2,10.21,52951134185,15595662,45.46,3085,3690,3000,4075,2195,3135,3395.32,0.23,0,-49087,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,741,-3.74,4.08,12,72.73,-923.00,846.00,4088,20240126,-15.48,1293,20241024,167.21,4088,-15.48,20240126,1293,167.21,20241024,6980,-50.50,20240126,1495,131.10,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,111340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3180,45,2,1.44,12878303265,4103699,11.96,3085,3265,3000,4075,2195,3135,3138.22,0.23,0,10061,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,682,-3.45,3.76,12,19.14,-923.00,846.00,4088,20240126,-22.21,1293,20241024,145.94,4088,-22.21,20240126,1293,145.94,20241024,6980,-54.44,20240126,1495,112.71,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,101333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,-60,5,-1.91,8746102980,2801188,8.17,3085,3265,3000,4075,2195,3135,3122.26,0.23,0,53536,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,659,-3.33,3.63,12,13.06,-923.00,846.00,4088,20240126,-24.78,1293,20241024,137.82,4088,-24.78,20240126,1293,137.82,20241024,6980,-55.95,20240126,1495,105.69,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241129,091337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,-55,5,-1.75,4104839180,1308239,3.81,3085,3265,3015,4075,2195,3135,3137.69,0.23,0,5927,4171,3652,3231,2712,2291,3912,2972,107,940,500,2130,5,1,21443956,660,-3.34,3.64,12,6.10,-923.00,846.00,4088,20240126,-24.66,1293,20241024,138.21,4088,-24.66,20240126,1293,138.21,20241024,6980,-55.87,20240126,1495,106.02,20241113,0.50,N,357880,500,107 억,,49199,N,N,0,N,00,N
20241128,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-20,5,-0.63,112143796290,34094886,192.28,2860,3750,2810,4100,2210,3155,3289.44,0.11,0,36584,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,672,-3.40,3.71,12,159.00,-923.00,846.00,4088,20240126,-23.31,1293,20241024,142.46,4088,-23.31,20240126,1293,142.46,20241024,6980,-55.09,20240126,1495,109.70,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,151343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,35,2,1.11,110608373105,33608213,189.54,2860,3750,2810,4100,2210,3155,3291.27,0.11,0,102375,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,684,-3.46,3.77,12,156.73,-923.00,846.00,4088,20240126,-21.97,1293,20241024,146.71,4088,-21.97,20240126,1293,146.71,20241024,6980,-54.30,20240126,1495,113.38,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-10,5,-0.32,102427384725,30969053,174.65,2860,3750,2810,4100,2210,3155,3307.61,0.11,0,119264,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,674,-3.41,3.72,12,144.42,-923.00,846.00,4088,20240126,-23.07,1293,20241024,143.23,4088,-23.07,20240126,1293,143.23,20241024,6980,-54.94,20240126,1495,110.37,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,131339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,200,2,6.34,91850252310,27651605,155.94,2860,3750,2810,4100,2210,3155,3321.94,0.11,0,-38205,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,719,-3.63,3.97,12,128.95,-923.00,846.00,4088,20240126,-17.93,1293,20241024,159.47,4088,-17.93,20240126,1293,159.47,20241024,6980,-51.93,20240126,1495,124.41,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,121338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,315,2,9.98,87166979340,26283508,148.23,2860,3750,2810,4100,2210,3155,3316.66,0.11,0,-40984,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,744,-3.76,4.10,12,122.57,-923.00,846.00,4088,20240126,-15.12,1293,20241024,168.37,4088,-15.12,20240126,1293,168.37,20241024,6980,-50.29,20240126,1495,132.11,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,111341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,270,2,8.56,76059866235,23116580,130.37,2860,3750,2810,4100,2210,3155,3290.51,0.11,0,-6441,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,734,-3.71,4.05,12,107.80,-923.00,846.00,4088,20240126,-16.22,1293,20241024,164.89,4088,-16.22,20240126,1293,164.89,20241024,6980,-50.93,20240126,1495,129.10,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,101338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,305,2,9.67,45930052160,14594912,82.31,2860,3460,2810,4100,2210,3155,3146.97,0.11,0,114467,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,742,-3.75,4.09,12,68.06,-923.00,846.00,4088,20240126,-15.36,1293,20241024,167.59,4088,-15.36,20240126,1293,167.59,20241024,6980,-50.43,20240126,1495,131.44,20241113,0.50,N,357880,500,107 억,,23267,Y,N,0,N,00,N
20241128,091337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-65,5,-2.06,13362752885,4517089,25.47,2860,3115,2810,4100,2210,3155,2956.52,0.11,0,362579,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,663,-3.35,3.65,12,21.06,-923.00,846.00,4088,20240126,-24.41,1293,20241024,138.98,4088,-24.41,20240126,1293,138.98,20241024,6980,-55.73,20240126,1495,106.69,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241127,161303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,725,1,29.84,49274381660,17610229,142.57,2530,3155,2505,3155,1705,2430,2795.44,0.04,0,29294,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,677,-3.42,3.73,12,82.12,-923.00,846.00,4088,20240126,-22.82,1293,20241024,144.01,4088,-22.82,20240126,1293,144.01,20241024,6980,-54.80,20240126,1495,111.04,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,725,1,29.84,47983630145,17201116,139.25,2530,3155,2505,3155,1705,2430,2789.56,0.04,0,14484,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,677,-3.42,3.73,12,80.21,-923.00,846.00,4088,20240126,-22.82,1293,20241024,144.01,4088,-22.82,20240126,1293,144.01,20241024,6980,-54.80,20240126,1495,111.04,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,141323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,335,2,13.79,28447817860,10582521,85.67,2530,2865,2505,3155,1705,2430,2688.19,0.04,0,26044,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,593,-3.00,3.27,12,49.35,-923.00,846.00,4088,20240126,-32.36,1293,20241024,113.84,4088,-32.36,20240126,1293,113.84,20241024,6980,-60.39,20240126,1495,84.95,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,131320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,235,2,9.67,21257307300,7935612,64.24,2530,2865,2505,3155,1705,2430,2678.72,0.04,0,20729,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,571,-2.89,3.15,12,37.01,-923.00,846.00,4088,20240126,-34.81,1293,20241024,106.11,4088,-34.81,20240126,1293,106.11,20241024,6980,-61.82,20240126,1495,78.26,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,121333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2595,165,2,6.79,19597853495,7305118,59.14,2530,2865,2505,3155,1705,2430,2682.76,0.04,0,49915,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,556,-2.81,3.07,12,34.07,-923.00,846.00,4088,20240126,-36.52,1293,20241024,100.70,4088,-36.52,20240126,1293,100.70,20241024,6980,-62.82,20240126,1495,73.58,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,111327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2595,165,2,6.79,18712910655,6966113,56.40,2530,2865,2505,3155,1705,2430,2686.28,0.04,0,47778,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,556,-2.81,3.07,12,32.49,-923.00,846.00,4088,20240126,-36.52,1293,20241024,100.70,4088,-36.52,20240126,1293,100.70,20241024,6980,-62.82,20240126,1495,73.58,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,101328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2645,215,2,8.85,16634964350,6169237,49.94,2530,2865,2505,3155,1705,2430,2696.44,0.04,0,186964,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,567,-2.87,3.13,12,28.77,-923.00,846.00,4088,20240126,-35.30,1293,20241024,104.56,4088,-35.30,20240126,1293,104.56,20241024,6980,-62.11,20240126,1495,76.92,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,091326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2570,140,2,5.76,3358813600,1298667,10.51,2530,2650,2505,3155,1705,2430,2586.35,0.04,0,48010,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,551,-2.78,3.04,12,6.06,-923.00,846.00,4088,20240126,-37.13,1293,20241024,98.76,4088,-37.13,20240126,1293,98.76,20241024,6980,-63.18,20240126,1495,71.91,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241126,161304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,100,2,4.29,30473796165,12212796,354.10,2295,2670,2170,3025,1635,2330,2495.29,2.19,0,-462248,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,521,-2.63,2.87,12,56.95,-923.00,846.00,4088,20240126,-40.56,1293,20241024,87.94,4088,-40.56,20240126,1293,87.94,20241024,6980,-65.19,20240126,1495,62.54,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,151319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,150,2,6.44,30024339450,12028969,348.77,2295,2670,2170,3025,1635,2330,2496.00,2.19,0,-449757,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,532,-2.69,2.93,12,56.09,-923.00,846.00,4088,20240126,-39.33,1293,20241024,91.80,4088,-39.33,20240126,1293,91.80,20241024,6980,-64.47,20240126,1495,65.89,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,150,2,6.44,28895908480,11571690,335.52,2295,2670,2170,3025,1635,2330,2497.12,2.19,0,-455378,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,532,-2.69,2.93,12,53.96,-923.00,846.00,4088,20240126,-39.33,1293,20241024,91.80,4088,-39.33,20240126,1293,91.80,20241024,6980,-64.47,20240126,1495,65.89,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,131315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,90,2,3.86,25639370895,10268823,297.74,2295,2670,2170,3025,1635,2330,2496.82,2.19,0,-452575,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,519,-2.62,2.86,12,47.89,-923.00,846.00,4088,20240126,-40.80,1293,20241024,87.16,4088,-40.80,20240126,1293,87.16,20241024,6980,-65.33,20240126,1495,61.87,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,121322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,140,2,6.01,24347350290,9740546,282.42,2295,2670,2170,3025,1635,2330,2499.59,2.19,0,-436114,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,530,-2.68,2.92,12,45.42,-923.00,846.00,4088,20240126,-39.58,1293,20241024,91.03,4088,-39.58,20240126,1293,91.03,20241024,6980,-64.61,20240126,1495,65.22,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,111327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2595,265,2,11.37,21035283575,8420097,244.14,2295,2670,2170,3025,1635,2330,2498.22,2.19,0,-413779,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,556,-2.81,3.07,12,39.27,-923.00,846.00,4088,20240126,-36.52,1293,20241024,100.70,4088,-36.52,20240126,1293,100.70,20241024,6980,-62.82,20240126,1495,73.58,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,101338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,185,2,7.94,16496494510,6606146,191.54,2295,2670,2170,3025,1635,2330,2497.14,2.19,0,-410837,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,539,-2.72,2.97,12,30.81,-923.00,846.00,4088,20240126,-38.48,1293,20241024,94.51,4088,-38.48,20240126,1293,94.51,20241024,6980,-63.97,20240126,1495,68.23,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241126,091324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,-95,5,-4.08,1024648270,459227,13.32,2295,2295,2170,3025,1635,2330,2231.24,2.19,0,-89929,2516,2422,2346,2252,2176,2470,2300,107,695,500,1580,5,1,21443956,479,-2.42,2.64,12,2.14,-923.00,846.00,4088,20240126,-45.33,1293,20241024,72.85,4088,-45.33,20240126,1293,72.85,20241024,6980,-67.98,20240126,1495,49.50,20241113,0.50,N,357880,500,107 억,,470356,N,N,0,N,00,N
20241125,161249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,-115,5,-4.70,7866198530,3354039,57.78,2305,2440,2270,3175,1715,2445,2345.01,2.21,0,-6731,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,500,-2.52,2.75,12,15.64,-923.00,846.00,4088,20240126,-43.00,1293,20241024,80.20,4088,-43.00,20240126,1293,80.20,20241024,6980,-66.62,20240126,1495,55.85,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,151316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2325,-120,5,-4.91,7612695745,3245347,55.91,2305,2440,2270,3175,1715,2445,2345.37,2.21,0,6642,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,499,-2.52,2.75,12,15.13,-923.00,846.00,4088,20240126,-43.13,1293,20241024,79.81,4088,-43.13,20240126,1293,79.81,20241024,6980,-66.69,20240126,1495,55.52,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,141312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,-135,5,-5.52,7002360775,2981089,51.36,2305,2440,2270,3175,1715,2445,2348.55,2.21,0,-17016,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,495,-2.50,2.73,12,13.90,-923.00,846.00,4088,20240126,-43.49,1293,20241024,78.65,4088,-43.49,20240126,1293,78.65,20241024,6980,-66.91,20240126,1495,54.52,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,131301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2355,-90,5,-3.68,6009616900,2553467,43.99,2305,2440,2270,3175,1715,2445,2353.09,2.21,0,44745,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,505,-2.55,2.78,12,11.91,-923.00,846.00,4088,20240126,-42.39,1293,20241024,82.13,4088,-42.39,20240126,1293,82.13,20241024,6980,-66.26,20240126,1495,57.53,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,121318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2365,-80,5,-3.27,5469833760,2325470,40.06,2305,2440,2270,3175,1715,2445,2351.67,2.21,0,39257,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,507,-2.56,2.80,12,10.84,-923.00,846.00,4088,20240126,-42.15,1293,20241024,82.91,4088,-42.15,20240126,1293,82.91,20241024,6980,-66.12,20240126,1495,58.19,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,111311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,-135,5,-5.52,4418703365,1882309,32.43,2305,2440,2270,3175,1715,2445,2346.88,2.21,0,83693,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,495,-2.50,2.73,12,8.78,-923.00,846.00,4088,20240126,-43.49,1293,20241024,78.65,4088,-43.49,20240126,1293,78.65,20241024,6980,-66.91,20240126,1495,54.52,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,101255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2335,-110,5,-4.50,3341196935,1416769,24.41,2305,2440,2300,3175,1715,2445,2357.60,2.21,0,74156,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,501,-2.53,2.76,12,6.61,-923.00,846.00,4088,20240126,-42.88,1293,20241024,80.59,4088,-42.88,20240126,1293,80.59,20241024,6980,-66.55,20240126,1495,56.19,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241125,091256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2355,-90,5,-3.68,1933321310,816736,14.07,2305,2440,2300,3175,1715,2445,2366.00,2.21,0,67656,3051,2747,2551,2247,2051,2650,2150,107,730,500,1660,5,1,21443956,505,-2.55,2.78,12,3.81,-923.00,846.00,4088,20240126,-42.39,1293,20241024,82.13,4088,-42.39,20240126,1293,82.13,20241024,6980,-66.26,20240126,1495,57.53,20241113,0.50,N,357880,500,107 억,,474046,N,N,0,N,00,N
20241122,161145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-295,5,-10.77,14659034230,5669197,88.58,2850,2855,2355,3560,1920,2740,2586.01,2.80,0,-130186,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,524,-2.65,2.89,12,26.44,-923.00,846.00,4088,20240126,-40.19,1293,20241024,89.10,4088,-40.19,20240126,1293,89.10,20241024,6980,-64.97,20240126,1495,63.55,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,151200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-270,5,-9.85,14180258170,5473315,85.52,2850,2855,2355,3560,1920,2740,2590.80,2.80,0,-140407,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,530,-2.68,2.92,12,25.52,-923.00,846.00,4088,20240126,-39.58,1293,20241024,91.03,4088,-39.58,20240126,1293,91.03,20241024,6980,-64.61,20240126,1495,65.22,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,141201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2445,-295,5,-10.77,13078652825,5029823,78.59,2850,2855,2355,3560,1920,2740,2600.22,2.80,0,-216417,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,524,-2.65,2.89,12,23.46,-923.00,846.00,4088,20240126,-40.19,1293,20241024,89.10,4088,-40.19,20240126,1293,89.10,20241024,6980,-64.97,20240126,1495,63.55,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2535,-205,5,-7.48,11640837805,4439678,69.37,2850,2855,2445,3560,1920,2740,2622.00,2.80,0,-232013,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,544,-2.75,3.00,12,20.70,-923.00,846.00,4088,20240126,-37.99,1293,20241024,96.06,4088,-37.99,20240126,1293,96.06,20241024,6980,-63.68,20240126,1495,69.57,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,121207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,-250,5,-9.12,10343005655,3927963,61.37,2850,2855,2445,3560,1920,2740,2633.17,2.80,0,-186472,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,534,-2.70,2.94,12,18.32,-923.00,846.00,4088,20240126,-39.09,1293,20241024,92.58,4088,-39.09,20240126,1293,92.58,20241024,6980,-64.33,20240126,1495,66.56,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,111153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2495,-245,5,-8.94,9552402810,3608134,56.38,2850,2855,2450,3560,1920,2740,2647.46,2.80,0,-208989,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,535,-2.70,2.95,12,16.83,-923.00,846.00,4088,20240126,-38.97,1293,20241024,92.96,4088,-38.97,20240126,1293,92.96,20241024,6980,-64.26,20240126,1495,66.89,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,101213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,-235,5,-8.58,8253507865,3088979,48.26,2850,2855,2465,3560,1920,2740,2671.92,2.80,0,-243582,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,537,-2.71,2.96,12,14.40,-923.00,846.00,4088,20240126,-38.72,1293,20241024,93.74,4088,-38.72,20240126,1293,93.74,20241024,6980,-64.11,20240126,1495,67.56,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241122,091204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,-65,5,-2.37,2639107940,964008,15.06,2850,2855,2605,3560,1920,2740,2737.64,2.80,0,-161352,3390,3065,2840,2515,2290,2952,2402,107,820,500,1860,5,1,21443956,574,-2.90,3.16,12,4.50,-923.00,846.00,4088,20240126,-34.56,1293,20241024,106.88,4088,-34.56,20240126,1293,106.88,20241024,6980,-61.68,20240126,1495,78.93,20241113,0.51,N,357880,500,107 억,,599596,N,N,0,N,00,N
20241121,161153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2740,-565,5,-17.10,17813824500,6171255,32.99,3095,3165,2615,4295,2315,3305,2887.20,1.69,0,238697,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,588,-2.97,3.24,12,28.78,-923.00,846.00,4088,20240126,-32.97,1293,20241024,111.91,4088,-32.97,20240126,1293,111.91,20241024,6980,-60.74,20240126,1495,83.28,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,151215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2730,-575,5,-17.40,17177510320,5938989,31.75,3095,3165,2615,4295,2315,3305,2892.23,1.69,0,231190,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,585,-2.96,3.23,12,27.70,-923.00,846.00,4088,20240126,-33.22,1293,20241024,111.14,4088,-33.22,20240126,1293,111.14,20241024,6980,-60.89,20240126,1495,82.61,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,-630,5,-19.06,14763557475,5056524,27.03,3095,3165,2615,4295,2315,3305,2919.60,1.69,0,151416,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,574,-2.90,3.16,12,23.58,-923.00,846.00,4088,20240126,-34.56,1293,20241024,106.88,4088,-34.56,20240126,1293,106.88,20241024,6980,-61.68,20240126,1495,78.93,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-485,5,-14.67,12240702035,4128111,22.07,3095,3165,2750,4295,2315,3305,2965.10,1.69,0,9642,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,605,-3.06,3.33,12,19.25,-923.00,846.00,4088,20240126,-31.02,1293,20241024,118.10,4088,-31.02,20240126,1293,118.10,20241024,6980,-59.60,20240126,1495,88.63,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,121207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-440,5,-13.31,10444772315,3490278,18.66,3095,3165,2835,4295,2315,3305,2992.41,1.69,0,-43887,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,614,-3.10,3.39,12,16.28,-923.00,846.00,4088,20240126,-29.92,1293,20241024,121.58,4088,-29.92,20240126,1293,121.58,20241024,6980,-58.95,20240126,1495,91.64,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,-410,5,-12.41,9488641590,3157885,16.88,3095,3165,2865,4295,2315,3305,3004.62,1.69,0,-38226,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,621,-3.14,3.42,12,14.73,-923.00,846.00,4088,20240126,-29.18,1293,20241024,123.90,4088,-29.18,20240126,1293,123.90,20241024,6980,-58.52,20240126,1495,93.65,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,101210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,-380,5,-11.50,7526943270,2486618,13.29,3095,3165,2885,4295,2315,3305,3026.83,1.69,0,-48401,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,627,-3.17,3.46,12,11.60,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,091211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,-280,5,-8.47,2891108835,951565,5.09,3095,3165,2925,4295,2315,3305,3037.89,1.69,0,-51016,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,649,-3.28,3.58,12,4.44,-923.00,846.00,4088,20240126,-26.00,1293,20241024,133.95,4088,-26.00,20240126,1293,133.95,20241024,6980,-56.66,20240126,1495,102.34,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241120,161159,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-495,5,-13.03,67348484930,18605256,2603.94,3700,3995,3165,4940,2660,3800,3620.16,1.92,0,-58621,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,709,-3.58,3.91,12,86.76,-923.00,846.00,4088,20240126,-19.15,1293,20241024,155.61,4088,-19.15,20240126,1293,155.61,20241024,6980,-52.65,20240126,1495,121.07,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,151215,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-360,5,-9.47,66504310490,18356835,2569.17,3700,3995,3165,4940,2660,3800,3622.86,1.92,0,-27072,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,738,-3.73,4.07,12,85.60,-923.00,846.00,4088,20240126,-15.85,1293,20241024,166.05,4088,-15.85,20240126,1293,166.05,20241024,6980,-50.72,20240126,1495,130.10,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,141217,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,-485,5,-12.76,63101558790,17346354,2427.75,3700,3995,3165,4940,2660,3800,3637.74,1.92,0,-112244,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,711,-3.59,3.92,12,80.89,-923.00,846.00,4088,20240126,-18.91,1293,20241024,156.38,4088,-18.91,20240126,1293,156.38,20241024,6980,-52.51,20240126,1495,121.74,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,131218,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3510,-290,5,-7.63,58913237250,16106312,2254.19,3700,3995,3315,4940,2660,3800,3657.77,1.92,0,-222985,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,753,-3.80,4.15,12,75.11,-923.00,846.00,4088,20240126,-14.14,1293,20241024,171.46,4088,-14.14,20240126,1293,171.46,20241024,6980,-49.71,20240126,1495,134.78,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,121217,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3555,-245,5,-6.45,57000505265,15563906,2178.28,3700,3995,3315,4940,2660,3800,3662.35,1.92,0,-268907,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,762,-3.85,4.20,12,72.58,-923.00,846.00,4088,20240126,-13.04,1293,20241024,174.94,4088,-13.04,20240126,1293,174.94,20241024,6980,-49.07,20240126,1495,137.79,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,111221,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3625,-175,5,-4.61,53360609495,14551523,2036.59,3700,3995,3315,4940,2660,3800,3667.01,1.92,0,-313697,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,777,-3.93,4.28,12,67.86,-923.00,846.00,4088,20240126,-11.33,1293,20241024,180.36,4088,-11.33,20240126,1293,180.36,20241024,6980,-48.07,20240126,1495,142.47,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,101218,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3765,-35,5,-0.92,42144321925,11601211,1623.67,3700,3960,3315,4940,2660,3800,3632.75,1.92,0,-235784,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,807,-4.08,4.45,12,54.10,-923.00,846.00,4088,20240126,-7.90,1293,20241024,191.18,4088,-7.90,20240126,1293,191.18,20241024,6980,-46.06,20240126,1495,151.84,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,091216,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,-305,5,-8.03,14700937655,4160029,582.23,3700,3700,3315,4940,2660,3800,3533.85,1.92,0,-177976,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,749,-3.79,4.13,12,19.40,-923.00,846.00,4088,20240126,-14.51,1293,20241024,170.30,4088,-14.51,20240126,1293,170.30,20241024,6980,-49.93,20240126,1495,133.78,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241119,161108,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2712478000,713810,52.29,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3299,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.33,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,151131,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2702271200,711124,52.09,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.32,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,141129,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2689347400,707723,51.84,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.30,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,131131,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2670792000,702840,51.48,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.28,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,121117,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2650697600,697552,51.10,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.25,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,111130,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2542534400,669088,49.01,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.12,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,101155,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2292741400,603353,44.20,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,2.81,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241119,091153,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,1650203200,434264,31.81,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,2.03,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N
20241118,161115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3990955150,1364631,18.28,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,281,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.36,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,151129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3987269650,1363371,18.27,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.36,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,141131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3982554550,1361759,18.25,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.35,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,131123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3975353200,1359297,18.21,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.34,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,121128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3951634375,1351188,18.10,2925,2925,2750,2925,1575,2250,2924.56,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.30,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,111128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3925519975,1342260,17.99,2925,2925,2750,2925,1575,2250,2924.56,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.26,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,101116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3809628550,1302639,17.45,2925,2925,2750,2925,1575,2250,2924.55,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.07,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3547106875,1212888,16.25,2925,2925,2750,2925,1575,2250,2924.51,1.92,0,134,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,5.66,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241115,161204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15887608791,7461271,79.01,1775,2250,1775,2250,1214,1733,2129.35,2.19,11168,-54429,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.79,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15876628791,7456391,78.96,1775,2250,1775,2250,1214,1733,2129.27,2.19,11168,-54529,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.77,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,141219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15845997291,7442777,78.82,1775,2250,1775,2250,1214,1733,2129.05,2.19,11168,-54529,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.71,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,131217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15817055541,7429914,78.68,1775,2250,1775,2250,1214,1733,2128.84,2.19,11168,-54529,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.65,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,121218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15743262291,7397117,78.33,1775,2250,1775,2250,1214,1733,2128.30,2.19,11168,-54529,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.50,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,111150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,502,2,28.97,15043677401,7085578,75.03,1775,2250,1775,2250,1214,1733,2123.15,2.19,11168,-97648,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,479,-2.42,2.64,12,33.04,-923.00,846.00,4088,20240126,-45.33,1293,20241024,72.85,4088,-45.33,20240126,1293,72.85,20241024,6980,-67.98,20240126,1495,49.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,101149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2190,457,2,26.37,11063866811,5298400,56.11,1775,2230,1775,2250,1214,1733,2088.16,2.19,11168,-224839,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,470,-2.37,2.59,12,24.71,-923.00,846.00,4088,20240126,-46.43,1293,20241024,69.37,4088,-46.43,20240126,1293,69.37,20241024,6980,-68.62,20240126,1495,46.49,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,091058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2040,307,2,17.71,3584812286,1823157,19.31,1775,2100,1775,2250,1214,1733,1966.28,2.19,11168,-152129,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,437,-2.21,2.41,12,8.50,-923.00,846.00,4088,20240126,-50.10,1293,20241024,57.77,4088,-50.10,20240126,1293,57.77,20241024,6980,-70.77,20240126,1495,36.45,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241114,161141,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1768,269,2,17.95,15406928833,9023578,87.78,1503,1924,1499,1948,1050,1499,1707.57,0.42,0,308724,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,185,-1.92,2.09,12,86.40,-923.00,846.00,4088,20240126,-56.75,1293,20241024,36.74,4088,-56.75,20240126,1293,36.74,20241024,6980,-74.67,20240126,1495,18.26,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,151150,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1745,246,2,16.41,11990926538,7175616,69.80,1503,1790,1499,1948,1050,1499,1671.24,0.42,0,329376,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,182,-1.89,2.06,12,68.71,-923.00,846.00,4088,20240126,-57.31,1293,20241024,34.96,4088,-57.31,20240126,1293,34.96,20241024,6980,-75.00,20240126,1495,16.72,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,141142,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1681,182,2,12.14,10628851363,6388921,62.15,1503,1778,1499,1948,1050,1499,1663.82,0.42,0,313613,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,176,-1.82,1.99,12,61.17,-923.00,846.00,4088,20240126,-58.88,1293,20241024,30.01,4088,-58.88,20240126,1293,30.01,20241024,6980,-75.92,20240126,1495,12.44,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,131142,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1721,222,2,14.81,9801260632,5895832,57.35,1503,1778,1499,1948,1050,1499,1662.60,0.42,0,308377,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,180,-1.86,2.03,12,56.45,-923.00,846.00,4088,20240126,-57.90,1293,20241024,33.10,4088,-57.90,20240126,1293,33.10,20241024,6980,-75.34,20240126,1495,15.12,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,121139,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1753,254,2,16.94,8044354891,4877257,47.44,1503,1778,1499,1948,1050,1499,1649.58,0.42,0,214638,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,183,-1.90,2.07,12,46.70,-923.00,846.00,4088,20240126,-57.12,1293,20241024,35.58,4088,-57.12,20240126,1293,35.58,20241024,6980,-74.89,20240126,1495,17.26,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,111140,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1646,147,2,9.81,3600883376,2269966,22.08,1503,1677,1499,1948,1050,1499,1586.59,0.42,0,158513,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,172,-1.78,1.95,12,21.73,-923.00,846.00,4088,20240126,-59.74,1293,20241024,27.30,4088,-59.74,20240126,1293,27.30,20241024,6980,-76.42,20240126,1495,10.10,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,101158,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1519,20,2,1.33,847922860,551274,5.36,1503,1580,1499,1948,1050,1499,1538.63,0.42,0,17786,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,159,-1.65,1.80,12,5.28,-923.00,846.00,4088,20240126,-62.84,1293,20241024,17.48,4088,-62.84,20240126,1293,17.48,20241024,6980,-78.24,20240126,1495,1.61,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241114,091133,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1948,1050,1499,0.00,0.42,0,0,1711,1605,1550,1444,1389,1577,1416,52,449,500,1010,1,1,10443956,157,-1.62,1.77,12,0.00,-923.00,846.00,4088,20240126,-63.33,1293,20241024,15.93,4088,-63.33,20240126,1293,15.93,20241024,6980,-78.52,20240126,1495,0.27,20241113,1.09,N,357880,500,52 억,,43732,N,N,0,N,01,N
20241113,160756,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1499,-631,5,-29.62,15873792261,10250868,477.76,1541,1656,1495,2765,1495,2130,1548.57,0.10,0,28427,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,157,-1.62,1.77,12,98.15,-923.00,846.00,4088,20240126,-63.33,1293,20241024,15.93,4088,-63.33,20240126,1293,15.93,20241024,6980,-78.52,20240126,1495,0.27,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,150833,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1498,-632,5,-29.67,15512316509,10009642,466.51,1541,1656,1495,2765,1495,2130,1549.74,0.10,0,43669,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,156,-1.62,1.77,12,95.84,-923.00,846.00,4088,20240126,-63.36,1293,20241024,15.85,4088,-63.36,20240126,1293,15.85,20241024,6980,-78.54,20240126,1495,0.20,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,140830,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1495,-635,4,-29.81,11415900681,7399742,344.88,1541,1633,1495,2765,1495,2130,1542.74,0.10,0,121054,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,156,-1.62,1.77,12,70.85,-923.00,846.00,4088,20240126,-63.43,1293,20241024,15.62,4088,-63.43,20240126,1293,15.62,20241024,6980,-78.58,20240126,1495,0.00,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,130831,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1495,-635,4,-29.81,10608736463,6859855,319.71,1541,1633,1495,2765,1495,2130,1546.50,0.10,0,201142,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,156,-1.62,1.77,12,65.68,-923.00,846.00,4088,20240126,-63.43,1293,20241024,15.62,4088,-63.43,20240126,1293,15.62,20241024,6980,-78.58,20240126,1495,0.00,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,120820,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1505,-625,5,-29.34,9839336639,6345593,295.75,1541,1633,1496,2765,1495,2130,1550.58,0.10,0,238033,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,157,-1.63,1.78,12,60.76,-923.00,846.00,4088,20240126,-63.18,1293,20241024,16.40,4088,-63.18,20240126,1293,16.40,20241024,6980,-78.44,20240126,1496,0.60,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,110818,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1502,-628,5,-29.48,9211292652,5926978,276.24,1541,1633,1496,2765,1495,2130,1554.13,0.10,0,291871,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,157,-1.63,1.78,12,56.75,-923.00,846.00,4088,20240126,-63.26,1293,20241024,16.16,4088,-63.26,20240126,1293,16.16,20241024,6980,-78.48,20240126,1496,0.40,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,100819,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1506,-624,5,-29.30,7552093136,4823537,224.81,1541,1633,1505,2765,1495,2130,1565.68,0.10,0,257181,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,157,-1.63,1.78,12,46.18,-923.00,846.00,4088,20240126,-63.16,1293,20241024,16.47,4088,-63.16,20240126,1293,16.47,20241024,6980,-78.42,20240126,1505,0.07,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241113,090808,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1609,-521,5,-24.46,3068442690,1970336,91.83,1541,1615,1536,2765,1495,2130,1557.32,0.10,0,216995,2888,2508,2250,1870,1612,2380,1742,52,635,500,1440,1,1,10443956,168,-1.74,1.90,12,18.87,-923.00,846.00,4088,20240126,-60.64,1293,20241024,24.44,4088,-60.64,20240126,1293,24.44,20241024,6980,-76.95,20240126,1536,4.75,20241113,1.08,N,357880,500,52 억,,9986,N,N,0,N,00,N
20241112,161059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-220,5,-9.36,4953105745,2118114,55.28,2400,2630,1992,3055,1645,2350,2339.26,0.12,0,-2942,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,222,-2.31,2.52,12,20.28,-923.00,846.00,4088,20240126,-47.90,1293,20241024,64.73,4088,-47.90,20240126,1293,64.73,20241024,6980,-69.48,20240126,1810,17.68,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,151112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2010,-340,5,-14.47,4872600095,2079519,54.27,2400,2630,1992,3055,1645,2350,2343.14,0.12,0,-1552,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,210,-2.18,2.38,12,19.91,-923.00,846.00,4088,20240126,-50.83,1293,20241024,55.45,4088,-50.83,20240126,1293,55.45,20241024,6980,-71.20,20240126,1810,11.05,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,141115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2065,-285,5,-12.13,4609628985,1949893,50.89,2400,2630,2010,3055,1645,2350,2364.05,0.12,0,-1787,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,216,-2.24,2.44,12,18.67,-923.00,846.00,4088,20240126,-49.49,1293,20241024,59.71,4088,-49.49,20240126,1293,59.71,20241024,6980,-70.42,20240126,1810,14.09,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,131121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-220,5,-9.36,4231418100,1766670,46.11,2400,2630,2110,3055,1645,2350,2395.15,0.12,0,-7940,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,222,-2.31,2.52,12,16.92,-923.00,846.00,4088,20240126,-47.90,1293,20241024,64.73,4088,-47.90,20240126,1293,64.73,20241024,6980,-69.48,20240126,1810,17.68,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,-175,5,-7.45,4016385535,1667156,43.51,2400,2630,2160,3055,1645,2350,2409.14,0.12,0,-5436,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,227,-2.36,2.57,12,15.96,-923.00,846.00,4088,20240126,-46.80,1293,20241024,68.21,4088,-46.80,20240126,1293,68.21,20241024,6980,-68.84,20240126,1810,20.17,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,111106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2350,0,3,0.00,3618369155,1490919,38.91,2400,2630,2275,3055,1645,2350,2426.96,0.12,0,-387,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,245,-2.55,2.78,12,14.28,-923.00,846.00,4088,20240126,-42.51,1293,20241024,81.75,4088,-42.51,20240126,1293,81.75,20241024,6980,-66.33,20240126,1810,29.83,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,101105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2395,45,2,1.91,3324459180,1366926,35.67,2400,2630,2275,3055,1645,2350,2432.10,0.12,0,-5013,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,250,-2.59,2.83,12,13.09,-923.00,846.00,4088,20240126,-41.41,1293,20241024,85.23,4088,-41.41,20240126,1293,85.23,20241024,6980,-65.69,20240126,1810,32.32,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241112,091105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,105,2,4.47,1328523755,536704,14.01,2400,2630,2365,3055,1645,2350,2475.45,0.12,0,4509,2983,2666,2368,2051,1753,2825,2210,52,705,500,1590,5,1,10443956,256,-2.66,2.90,12,5.14,-923.00,846.00,4088,20240126,-39.95,1293,20241024,89.87,4088,-39.95,20240126,1293,89.87,20241024,6980,-64.83,20240126,1810,35.64,20241024,1.08,N,357880,500,52 억,,12920,N,N,0,N,00,N
20241111,161055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2350,230,2,10.85,9503460490,3807440,685.59,2120,2685,2070,2755,1485,2120,2496.26,0.10,0,2104,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,245,-1.82,1.98,12,36.46,-1292.00,1185.00,4088,20240126,-42.51,1293,20241024,81.75,4088,-42.51,20240126,1293,81.75,20241024,6980,-66.33,20240126,1810,29.83,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,151129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2370,250,2,11.79,9257405465,3703230,666.83,2120,2685,2070,2755,1485,2120,2499.84,0.10,0,-2440,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,248,-1.83,2.00,12,35.46,-1292.00,1185.00,4088,20240126,-42.03,1293,20241024,83.29,4088,-42.03,20240126,1293,83.29,20241024,6980,-66.05,20240126,1810,30.94,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,141113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,395,2,18.63,8341055685,3332560,600.08,2120,2685,2070,2755,1485,2120,2502.92,0.10,0,-9469,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,263,-1.95,2.12,12,31.91,-1292.00,1185.00,4088,20240126,-38.48,1293,20241024,94.51,4088,-38.48,20240126,1293,94.51,20241024,6980,-63.97,20240126,1810,38.95,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,131112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2360,240,2,11.32,5656117425,2280885,410.71,2120,2685,2070,2755,1485,2120,2479.82,0.10,0,91180,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,246,-1.83,1.99,12,21.84,-1292.00,1185.00,4088,20240126,-42.27,1293,20241024,82.52,4088,-42.27,20240126,1293,82.52,20241024,6980,-66.19,20240126,1810,30.39,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,121106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,350,2,16.51,4452687505,1782072,320.89,2120,2685,2070,2755,1485,2120,2498.64,0.10,0,15734,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,258,-1.91,2.08,12,17.06,-1292.00,1185.00,4088,20240126,-39.58,1293,20241024,91.03,4088,-39.58,20240126,1293,91.03,20241024,6980,-64.61,20240126,1810,36.46,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,111104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,420,2,19.81,4193816225,1678458,302.23,2120,2685,2070,2755,1485,2120,2498.65,0.10,0,10434,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,265,-1.97,2.14,12,16.07,-1292.00,1185.00,4088,20240126,-37.87,1293,20241024,96.44,4088,-37.87,20240126,1293,96.44,20241024,6980,-63.61,20240126,1810,40.33,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,101057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2570,450,2,21.23,3688255960,1480211,266.54,2120,2685,2070,2755,1485,2120,2491.75,0.10,0,1069,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,268,-1.99,2.17,12,14.17,-1292.00,1185.00,4088,20240126,-37.13,1293,20241024,98.76,4088,-37.13,20240126,1293,98.76,20241024,6980,-63.18,20240126,1810,41.99,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241111,091054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,-10,5,-0.47,180910825,85781,15.45,2120,2135,2070,2755,1485,2120,2108.96,0.10,0,3727,2290,2205,2135,2050,1980,2170,2015,52,635,500,1440,5,1,10443956,220,-1.63,1.78,12,0.82,-1292.00,1185.00,4088,20240126,-48.39,1293,20241024,63.19,4088,-48.39,20240126,1293,63.19,20241024,6980,-69.77,20240126,1810,16.57,20241024,1.09,N,357880,500,52 억,,10816,N,N,0,N,00,N
20241108,161049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,-95,5,-4.29,1155313875,544715,17.08,2190,2220,2065,2875,1555,2215,2120.95,0.15,0,-4623,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,221,-1.33,1.45,12,5.22,-1596.00,1463.00,4088,20240126,-48.14,1293,20241024,63.96,4088,-48.14,20240126,1293,63.96,20241024,6980,-69.63,20240126,1810,17.13,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,151059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,-115,5,-5.19,1048306950,494190,15.49,2190,2220,2065,2875,1555,2215,2121.26,0.15,0,-715,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,219,-1.32,1.44,12,4.73,-1596.00,1463.00,4088,20240126,-48.63,1293,20241024,62.41,4088,-48.63,20240126,1293,62.41,20241024,6980,-69.91,20240126,1810,16.02,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,141056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2070,-145,5,-6.55,967249465,455511,14.28,2190,2220,2065,2875,1555,2215,2123.44,0.15,0,5577,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,216,-1.30,1.41,12,4.36,-1596.00,1463.00,4088,20240126,-49.36,1293,20241024,60.09,4088,-49.36,20240126,1293,60.09,20241024,6980,-70.34,20240126,1810,14.36,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,131058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,-120,5,-5.42,857196730,402802,12.63,2190,2220,2085,2875,1555,2215,2128.08,0.15,0,9216,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,219,-1.31,1.43,12,3.86,-1596.00,1463.00,4088,20240126,-48.75,1293,20241024,62.03,4088,-48.75,20240126,1293,62.03,20241024,6980,-69.99,20240126,1810,15.75,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,121057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,-115,5,-5.19,803340050,377132,11.82,2190,2220,2100,2875,1555,2215,2130.13,0.15,0,12075,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,219,-1.32,1.44,12,3.61,-1596.00,1463.00,4088,20240126,-48.63,1293,20241024,62.41,4088,-48.63,20240126,1293,62.41,20241024,6980,-69.91,20240126,1810,16.02,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,111056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-85,5,-3.84,722526035,338800,10.62,2190,2220,2100,2875,1555,2215,2132.60,0.15,0,17252,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,222,-1.33,1.46,12,3.24,-1596.00,1463.00,4088,20240126,-47.90,1293,20241024,64.73,4088,-47.90,20240126,1293,64.73,20241024,6980,-69.48,20240126,1810,17.68,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,101106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,-100,5,-4.51,543718040,254221,7.97,2190,2220,2105,2875,1555,2215,2138.76,0.15,0,20695,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,221,-1.33,1.45,12,2.43,-1596.00,1463.00,4088,20240126,-48.26,1293,20241024,63.57,4088,-48.26,20240126,1293,63.57,20241024,6980,-69.70,20240126,1810,16.85,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241108,091052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2190,-25,5,-1.13,196774195,90940,2.85,2190,2220,2140,2875,1555,2215,2163.78,0.15,0,23935,3108,2661,2398,1951,1688,2530,1820,52,660,500,1500,5,1,10443956,229,-1.37,1.50,12,0.87,-1596.00,1463.00,4088,20240126,-46.43,1293,20241024,69.37,4088,-46.43,20240126,1293,69.37,20241024,6980,-68.62,20240126,1810,20.99,20241024,1.09,N,357880,500,52 억,,15439,N,N,0,N,00,N
20241107,161049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,25,2,1.14,8096190250,3178641,76.90,2705,2845,2135,2845,1535,2190,2547.17,0.59,0,-46327,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,231,-1.39,1.51,12,30.44,-1596.00,1463.00,4088,20240126,-45.82,1293,20241024,71.31,4088,-45.82,20240126,1293,71.31,20241024,6980,-68.27,20240126,1810,22.38,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,151054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2200,10,2,0.46,7986210195,3127981,75.67,2705,2845,2140,2845,1535,2190,2553.18,0.59,0,-48365,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,230,-1.38,1.50,12,29.95,-1596.00,1463.00,4088,20240126,-46.18,1293,20241024,70.15,4088,-46.18,20240126,1293,70.15,20241024,6980,-68.48,20240126,1810,21.55,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,141059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2230,40,2,1.83,7570086930,2937869,71.08,2705,2845,2205,2845,1535,2190,2576.75,0.59,0,-59783,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,233,-1.40,1.52,12,28.13,-1596.00,1463.00,4088,20240126,-45.45,1293,20241024,72.47,4088,-45.45,20240126,1293,72.47,20241024,6980,-68.05,20240126,1810,23.20,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,131058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2335,145,2,6.62,7228885705,2787666,67.44,2705,2845,2250,2845,1535,2190,2593.20,0.59,0,-61259,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,244,-1.46,1.60,12,26.69,-1596.00,1463.00,4088,20240126,-42.88,1293,20241024,80.59,4088,-42.88,20240126,1293,80.59,20241024,6980,-66.55,20240126,1810,29.01,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,121052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2305,115,2,5.25,6954259015,2668386,64.56,2705,2845,2290,2845,1535,2190,2606.20,0.59,0,-53583,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,241,-1.44,1.58,12,25.55,-1596.00,1463.00,4088,20240126,-43.62,1293,20241024,78.27,4088,-43.62,20240126,1293,78.27,20241024,6980,-66.98,20240126,1810,27.35,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,111048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,220,2,10.05,6440070550,2447860,59.22,2705,2845,2375,2845,1535,2190,2630.94,0.59,0,-39765,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,252,-1.51,1.65,12,23.44,-1596.00,1463.00,4088,20240126,-41.05,1293,20241024,86.39,4088,-41.05,20240126,1293,86.39,20241024,6980,-65.47,20240126,1810,33.15,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,101050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,260,2,11.87,5725842690,2155694,52.15,2705,2845,2375,2845,1535,2190,2656.19,0.59,0,-21303,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,256,-1.54,1.67,12,20.64,-1596.00,1463.00,4088,20240126,-40.07,1293,20241024,89.48,4088,-40.07,20240126,1293,89.48,20241024,6980,-64.90,20240126,1810,35.36,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241107,091054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,480,2,21.92,3175214720,1158738,28.03,2705,2845,2440,2845,1535,2190,2740.34,0.59,0,20394,2534,2361,2027,1854,1520,2448,1941,52,655,500,1480,5,1,10443956,279,-1.67,1.83,12,11.09,-1596.00,1463.00,4088,20240126,-34.69,1293,20241024,106.50,4088,-34.69,20240126,1293,106.50,20241024,6980,-61.75,20240126,1810,47.51,20241024,1.09,N,357880,500,52 억,,61714,N,N,0,N,00,N
20241106,161102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3065,695,2,29.32,16504079800,5620480,905.18,2370,3080,2370,3080,1660,2370,2935.99,2.35,0,-224827,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,320,-1.92,2.10,12,53.82,-1596.00,1463.00,5721,20240126,-46.43,1810,20241024,69.34,5721,-46.43,20240126,1810,69.34,20241024,6980,-56.09,20240126,1810,69.34,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,151134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,650,2,27.43,15079117905,5152507,829.81,2370,3080,2370,3080,1660,2370,2926.57,2.35,0,-224974,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,315,-1.89,2.06,12,49.33,-1596.00,1463.00,5721,20240126,-47.21,1810,20241024,66.85,5721,-47.21,20240126,1810,66.85,20241024,6980,-56.73,20240126,1810,66.85,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,141123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,615,2,25.95,11688804835,4015323,646.67,2370,3080,2370,3080,1660,2370,2911.06,2.35,0,-219220,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,312,-1.87,2.04,12,38.45,-1596.00,1463.00,5721,20240126,-47.82,1810,20241024,64.92,5721,-47.82,20240126,1810,64.92,20241024,6980,-57.23,20240126,1810,64.92,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,131133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,645,2,27.22,10092851940,3476037,559.82,2370,3080,2370,3080,1660,2370,2903.57,2.35,0,-162219,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,315,-1.89,2.06,12,33.28,-1596.00,1463.00,5721,20240126,-47.30,1810,20241024,66.57,5721,-47.30,20240126,1810,66.57,20241024,6980,-56.81,20240126,1810,66.57,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,121059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,465,2,19.62,8656885265,2983497,480.49,2370,3080,2370,3080,1660,2370,2901.61,2.35,0,-127130,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,296,-1.78,1.94,12,28.57,-1596.00,1463.00,5721,20240126,-50.45,1810,20241024,56.63,5721,-50.45,20240126,1810,56.63,20241024,6980,-59.38,20240126,1810,56.63,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,111104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,435,2,18.35,8072448680,2774881,446.89,2370,3080,2370,3080,1660,2370,2909.13,2.35,0,-120509,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,293,-1.76,1.92,12,26.57,-1596.00,1463.00,5721,20240126,-50.97,1810,20241024,54.97,5721,-50.97,20240126,1810,54.97,20241024,6980,-59.81,20240126,1810,54.97,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,570,2,24.05,6485791950,2215672,356.83,2370,3080,2370,3080,1660,2370,2927.26,2.35,0,-114089,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,307,-1.84,2.01,12,21.21,-1596.00,1463.00,5721,20240126,-48.61,1810,20241024,62.43,5721,-48.61,20240126,1810,62.43,20241024,6980,-57.88,20240126,1810,62.43,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241106,091102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,710,1,29.96,1443274515,511043,82.30,2370,3080,2370,3080,1660,2370,2824.26,2.35,0,6361,2776,2572,2356,2152,1936,2675,2255,52,710,500,1610,5,1,10443956,322,-1.93,2.11,12,4.89,-1596.00,1463.00,5721,20240126,-46.16,1810,20241024,70.17,5721,-46.16,20240126,1810,70.17,20241024,6980,-55.87,20240126,1810,70.17,20241024,1.09,N,357880,500,52 억,,245931,N,N,0,N,00,N
20241105,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2370,215,2,9.98,1480307670,619111,815.37,2140,2560,2140,2800,1510,2155,2391.03,1.83,0,53380,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,248,-1.48,1.62,12,5.93,-1596.00,1463.00,5721,20240126,-58.57,1810,20241024,30.94,5721,-58.57,20240126,1810,30.94,20241024,6980,-66.05,20240126,1810,30.94,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,151053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,260,2,12.06,1443340845,603579,794.92,2140,2560,2140,2800,1510,2155,2391.30,1.83,0,50896,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,252,-1.51,1.65,12,5.78,-1596.00,1463.00,5721,20240126,-57.79,1810,20241024,33.43,5721,-57.79,20240126,1810,33.43,20241024,6980,-65.40,20240126,1810,33.43,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2370,215,2,9.98,1351671385,565499,744.76,2140,2560,2140,2800,1510,2155,2390.23,1.83,0,41364,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,248,-1.48,1.62,12,5.41,-1596.00,1463.00,5721,20240126,-58.57,1810,20241024,30.94,5721,-58.57,20240126,1810,30.94,20241024,6980,-66.05,20240126,1810,30.94,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,131055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2380,225,2,10.44,1289369355,539217,710.15,2140,2560,2140,2800,1510,2155,2391.19,1.83,0,27422,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,249,-1.49,1.63,12,5.16,-1596.00,1463.00,5721,20240126,-58.40,1810,20241024,31.49,5721,-58.40,20240126,1810,31.49,20241024,6980,-65.90,20240126,1810,31.49,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,121044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2435,280,2,12.99,1012851065,426133,561.22,2140,2560,2140,2800,1510,2155,2376.84,1.83,0,29477,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,254,-1.53,1.66,12,4.08,-1596.00,1463.00,5721,20240126,-57.44,1810,20241024,34.53,5721,-57.44,20240126,1810,34.53,20241024,6980,-65.11,20240126,1810,34.53,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,111030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2350,195,2,9.05,495853300,215138,283.34,2140,2395,2140,2800,1510,2155,2304.82,1.83,0,26281,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,245,-1.47,1.61,12,2.06,-1596.00,1463.00,5721,20240126,-58.92,1810,20241024,29.83,5721,-58.92,20240126,1810,29.83,20241024,6980,-66.33,20240126,1810,29.83,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,101041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,60,2,2.78,120425315,54157,71.32,2140,2285,2140,2800,1510,2155,2223.63,1.83,0,-1946,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,231,-1.39,1.51,12,0.52,-1596.00,1463.00,5721,20240126,-61.28,1810,20241024,22.38,5721,-61.28,20240126,1810,22.38,20241024,6980,-68.27,20240126,1810,22.38,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241105,091036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,5,2,0.23,7943645,3699,4.87,2140,2185,2140,2800,1510,2155,2147.51,1.83,0,1177,2215,2185,2145,2115,2075,2200,2130,52,645,500,1460,5,1,10443956,226,-1.35,1.48,12,0.04,-1596.00,1463.00,5721,20240126,-62.24,1810,20241024,19.34,5721,-62.24,20240126,1810,19.34,20241024,6980,-69.05,20240126,1810,19.34,20241024,1.09,N,357880,500,52 억,,190758,N,N,0,N,00,N
20241104,161030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,15,2,0.70,163384570,75910,51.61,2115,2175,2105,2780,1500,2140,2152.35,1.51,0,33049,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,225,-1.35,1.47,12,0.73,-1596.00,1463.00,5721,20240126,-62.33,1810,20241024,19.06,5721,-62.33,20240126,1810,19.06,20241024,6980,-69.13,20240126,1810,19.06,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,0,3,0.00,159723265,74206,50.45,2115,2175,2105,2780,1500,2140,2152.43,1.51,0,33106,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,224,-1.34,1.46,12,0.71,-1596.00,1463.00,5721,20240126,-62.59,1810,20241024,18.23,5721,-62.59,20240126,1810,18.23,20241024,6980,-69.34,20240126,1810,18.23,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,20,2,0.93,144528975,67151,45.66,2115,2175,2105,2780,1500,2140,2152.30,1.51,0,30727,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,226,-1.35,1.48,12,0.64,-1596.00,1463.00,5721,20240126,-62.24,1810,20241024,19.34,5721,-62.24,20240126,1810,19.34,20241024,6980,-69.05,20240126,1810,19.34,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,130955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,25,2,1.17,121649790,56544,38.44,2115,2175,2105,2780,1500,2140,2151.42,1.51,0,26657,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,226,-1.36,1.48,12,0.54,-1596.00,1463.00,5721,20240126,-62.16,1810,20241024,19.61,5721,-62.16,20240126,1810,19.61,20241024,6980,-68.98,20240126,1810,19.61,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,121014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,20,2,0.93,109467805,50913,34.62,2115,2175,2105,2780,1500,2140,2150.10,1.51,0,23705,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,226,-1.35,1.48,12,0.49,-1596.00,1463.00,5721,20240126,-62.24,1810,20241024,19.34,5721,-62.24,20240126,1810,19.34,20241024,6980,-69.05,20240126,1810,19.34,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,111008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,10,2,0.47,89739555,41778,28.40,2115,2175,2105,2780,1500,2140,2148.01,1.51,0,16686,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,225,-1.35,1.47,12,0.40,-1596.00,1463.00,5721,20240126,-62.42,1810,20241024,18.78,5721,-62.42,20240126,1810,18.78,20241024,6980,-69.20,20240126,1810,18.78,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,100957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,35,2,1.64,64587335,30106,20.47,2115,2175,2105,2780,1500,2140,2145.33,1.51,0,11021,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,227,-1.36,1.49,12,0.29,-1596.00,1463.00,5721,20240126,-61.98,1810,20241024,20.17,5721,-61.98,20240126,1810,20.17,20241024,6980,-68.84,20240126,1810,20.17,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241104,091017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,20,2,0.93,18047095,8416,5.72,2115,2170,2115,2780,1500,2140,2144.38,1.51,0,4708,2266,2202,2126,2062,1986,2165,2025,52,640,500,1450,5,1,10443956,226,-1.35,1.48,12,0.08,-1596.00,1463.00,5721,20240126,-62.24,1810,20241024,19.34,5721,-62.24,20240126,1810,19.34,20241024,6980,-69.05,20240126,1810,19.34,20241024,1.09,N,357880,500,52 억,,157692,N,N,0,N,00,N
20241101,160937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,-25,5,-1.15,306706760,145214,47.41,2165,2190,2050,2810,1520,2165,2112.07,1.51,0,1591,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,224,-1.34,1.46,12,1.39,-1596.00,1463.00,5721,20240126,-62.59,1810,20241024,18.23,5721,-62.59,20240126,1810,18.23,20241024,6980,-69.34,20240126,1810,18.23,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,150956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,-15,5,-0.69,297355565,140848,45.99,2165,2190,2050,2810,1520,2165,2111.18,1.51,0,1870,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,225,-1.35,1.47,12,1.35,-1596.00,1463.00,5721,20240126,-62.42,1810,20241024,18.78,5721,-62.42,20240126,1810,18.78,20241024,6980,-69.20,20240126,1810,18.78,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,140914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,-35,5,-1.62,227526655,108300,35.36,2165,2190,2050,2810,1520,2165,2100.89,1.51,0,12180,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,222,-1.33,1.46,12,1.04,-1596.00,1463.00,5721,20240126,-62.77,1810,20241024,17.68,5721,-62.77,20240126,1810,17.68,20241024,6980,-69.48,20240126,1810,17.68,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,131131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,-30,5,-1.39,204916030,97672,31.89,2165,2190,2050,2810,1520,2165,2098.00,1.51,0,10298,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,223,-1.34,1.46,12,0.94,-1596.00,1463.00,5721,20240126,-62.68,1810,20241024,17.96,5721,-62.68,20240126,1810,17.96,20241024,6980,-69.41,20240126,1810,17.96,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,121131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,-60,5,-2.77,186231210,88833,29.00,2165,2190,2050,2810,1520,2165,2096.42,1.51,0,2940,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,220,-1.32,1.44,12,0.85,-1596.00,1463.00,5721,20240126,-63.21,1810,20241024,16.30,5721,-63.21,20240126,1810,16.30,20241024,6980,-69.84,20240126,1810,16.30,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,111128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2075,-90,5,-4.16,152704595,73001,23.84,2165,2190,2050,2810,1520,2165,2091.82,1.51,0,7582,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,217,-1.30,1.42,12,0.70,-1596.00,1463.00,5721,20240126,-63.73,1810,20241024,14.64,5721,-63.73,20240126,1810,14.64,20241024,6980,-70.27,20240126,1810,14.64,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,101130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,-70,5,-3.23,135831280,64867,21.18,2165,2190,2050,2810,1520,2165,2094.00,1.51,0,5418,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,219,-1.31,1.43,12,0.62,-1596.00,1463.00,5721,20240126,-63.38,1810,20241024,15.75,5721,-63.38,20240126,1810,15.75,20241024,6980,-69.99,20240126,1810,15.75,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N
20241101,091126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2080,-85,5,-3.93,62184800,29382,9.59,2165,2190,2050,2810,1520,2165,2116.43,1.51,0,-2071,2301,2232,2156,2087,2011,2195,2050,52,645,500,1470,5,1,10443956,217,-1.30,1.42,12,0.28,-1596.00,1463.00,5721,20240126,-63.64,1810,20241024,14.92,5721,-63.64,20240126,1810,14.92,20241024,6980,-70.20,20240126,1810,14.92,20241024,1.28,N,357880,500,52 억,,157690,N,N,0,N,00,N