KissMeData/072870/price/prices-20240901.csv

1	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
2	20240930	160642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	99082290	8806	33.82	11240	11280	11240	14610	7870	11240	11251.68	25.58	0	888	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
3	20240930	150651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	69351380	6161	23.66	11240	11280	11240	14610	7870	11240	11256.51	25.58	0	572	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
4	20240930	140649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	59420290	5278	20.27	11240	11280	11240	14610	7870	11240	11258.11	25.58	0	272	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
5	20240930	130648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	30	2	0.27	56854080	5050	19.40	11240	11280	11240	14610	7870	11240	11258.23	25.58	0	272	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1343	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
6	20240930	120643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	20	2	0.18	49842410	4427	17.00	11240	11280	11240	14610	7870	11240	11258.73	25.58	0	155	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1342	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
7	20240930	110643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	30	2	0.27	45378410	4031	15.48	11240	11280	11240	14610	7870	11240	11257.36	25.58	0	141	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
8	20240930	100641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	40	2	0.36	26075730	2316	8.90	11240	11280	11240	14610	7870	11240	11258.95	25.58	0	-126	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1345	6.20	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.73	10400	20231004	8.46	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
9	20240930	090617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	20	2	0.18	5141200	457	1.76	11240	11260	11240	14610	7870	11240	11249.89	25.58	0	-34	11333	11286	11243	11196	11153	11265	11175	60	3370	500	8090	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.22	N	072870	500	59 억		3048893	N	N	0	N	00	N
10	20240927	160643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-50	5	-0.44	292092630	26036	163.74	11290	11290	11200	14670	7910	11290	11218.77	25.55	0	3740	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1340	6.18	0.41	12	0.22	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
11	20240927	150649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-50	5	-0.44	286447240	25534	160.58	11290	11290	11200	14670	7910	11290	11218.24	25.55	0	3665	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1340	6.18	0.41	12	0.21	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
12	20240927	140655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-20	5	-0.18	265014850	23629	148.60	11290	11290	11200	14670	7910	11290	11215.63	25.55	0	3754	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1343	6.20	0.41	12	0.20	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
13	20240927	130647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-70	5	-0.62	241969240	21579	135.71	11290	11290	11200	14670	7910	11290	11213.15	25.55	0	4679	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1338	6.17	0.41	12	0.18	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
14	20240927	120644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-70	5	-0.62	236707990	21110	132.76	11290	11290	11200	14670	7910	11290	11213.04	25.55	0	4925	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1338	6.17	0.41	12	0.18	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
15	20240927	110647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-90	5	-0.80	153498190	13681	86.04	11290	11290	11200	14670	7910	11290	11219.76	25.55	0	2652	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1335	6.16	0.41	12	0.11	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
16	20240927	100647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-20	5	-0.18	9205410	817	5.14	11290	11290	11240	14670	7910	11290	11267.05	25.55	0	130	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1343	6.20	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
17	20240927	090647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-20	5	-0.18	598170	53	0.33	11290	11290	11270	14670	7910	11290	11285.35	25.55	0	1	11350	11320	11270	11240	11190	11295	11215	60	3380	500	8120	10	1	11920959	1343	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.22	N	072870	500	59 억		3045403	N	N	0	N	00	N
18	20240926	160635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	20	2	0.18	179150880	15901	181.79	11300	11300	11220	14650	7890	11270	11266.51	25.56	0	-1200	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1346	6.21	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.65	10400	20231004	8.56	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10400	8.56	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
19	20240926	150635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	20	2	0.18	144849630	12860	147.02	11300	11300	11220	14650	7890	11270	11263.58	25.56	0	-1439	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1346	6.21	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.65	10400	20231004	8.56	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10400	8.56	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
20	20240926	140644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	68004520	6038	69.03	11300	11300	11220	14650	7890	11270	11262.76	25.56	0	-872	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
21	20240926	130643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	61920290	5498	62.86	11300	11300	11220	14650	7890	11270	11262.33	25.56	0	-752	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
22	20240926	120644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-10	5	-0.09	54519960	4841	55.34	11300	11300	11220	14650	7890	11270	11262.13	25.56	0	-512	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1342	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
23	20240926	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-10	5	-0.09	53078710	4713	53.88	11300	11300	11220	14650	7890	11270	11262.19	25.56	0	-512	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1342	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
24	20240926	100644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	0	3	0.00	4079340	362	4.14	11300	11300	11220	14650	7890	11270	11268.90	25.56	0	-42	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1343	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
25	20240926	090641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	20	2	0.18	248580	22	0.25	11300	11300	11290	14650	7890	11270	11299.09	25.56	0	7	11390	11330	11250	11190	11110	11290	11150	60	3380	500	8110	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.65	10400	20231004	8.56	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10400	8.56	20231004	0.21	N	072870	500	59 억		3046603	N	N	0	N	00	N
26	20240925	160635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	98229020	8743	198.48	11300	11310	11170	14630	7890	11260	11235.16	25.56	0	37	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
27	20240925	150640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-70	5	-0.62	91444320	8140	184.79	11300	11310	11170	14630	7890	11260	11233.95	25.56	0	44	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1334	6.16	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.49	10400	20231004	7.60	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10400	7.60	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
28	20240925	140642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	0	3	0.00	58162540	5170	117.37	11300	11310	11170	14630	7890	11260	11250.01	25.56	0	-406	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1342	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
29	20240925	130641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-10	5	-0.09	48853520	4343	98.59	11300	11310	11170	14630	7890	11260	11248.80	25.56	0	-406	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.98	10400	20231004	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
30	20240925	120639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-10	5	-0.09	45310480	4028	91.44	11300	11310	11170	14630	7890	11260	11248.88	25.56	0	-274	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	10400	20231004	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
31	20240925	110637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	10	2	0.09	35881000	3190	72.42	11300	11310	11170	14630	7890	11260	11247.96	25.56	0	-317	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
32	20240925	100640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	20	2	0.18	26709630	2376	53.94	11300	11310	11170	14630	7890	11260	11241.43	25.56	0	-175	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1345	6.20	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.73	10400	20231004	8.46	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
33	20240925	090641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	30	2	0.27	4690570	416	9.44	11300	11310	11260	14630	7890	11260	11275.41	25.56	0	-249	11320	11290	11250	11220	11180	11270	11200	60	3370	500	8100	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.65	10400	20231004	8.56	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10400	8.56	20231004	0.21	N	072870	500	59 억		3046866	N	N	0	N	00	N
34	20240924	160635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	30	2	0.27	49511990	4404	54.44	11280	11280	11210	14590	7870	11230	11242.50	25.56	0	-666	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1342	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
35	20240924	150636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	20	2	0.18	46562510	4142	51.21	11280	11280	11210	14590	7870	11230	11241.55	25.56	0	-603	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	10400	20231004	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
36	20240924	140635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	20	2	0.18	37453310	3332	41.19	11280	11280	11210	14590	7870	11230	11240.49	25.56	0	-449	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	10400	20231004	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
37	20240924	130635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	10	2	0.09	21108810	1879	23.23	11280	11280	11210	14590	7870	11230	11234.07	25.56	0	-259	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1340	6.18	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
38	20240924	120634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	10	2	0.09	16634240	1481	18.31	11280	11280	11210	14590	7870	11230	11231.76	25.56	0	-163	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1340	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
39	20240924	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	0	3	0.00	11609960	1034	12.78	11280	11280	11210	14590	7870	11230	11228.20	25.56	0	-91	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
40	20240924	100634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	0	3	0.00	7160620	638	7.89	11280	11280	11210	14590	7870	11230	11223.54	25.56	0	32	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
41	20240924	090636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	50	2	0.45	180480	16	0.20	11280	11280	11280	14590	7870	11230	11280.00	25.56	0	10	11336	11282	11236	11182	11136	11260	11160	60	3360	500	8080	10	1	11920959	1345	6.20	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.73	10400	20231004	8.46	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.21	N	072870	500	59 억		3047532	N	N	0	N	00	N
42	20240923	160633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	10	2	0.09	90773290	8088	135.03	11290	11290	11190	14580	7860	11220	11223.21	25.57	0	-554	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1339	6.18	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
43	20240923	150634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	83003820	7395	123.46	11290	11290	11190	14580	7860	11220	11224.32	25.57	0	-464	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1338	6.17	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
44	20240923	140639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	74887510	6671	111.37	11290	11290	11190	14580	7860	11220	11225.83	25.57	0	-845	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
45	20240923	130635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	10	2	0.09	62786070	5593	93.37	11290	11290	11190	14580	7860	11220	11225.83	25.57	0	-880	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1339	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
46	20240923	120633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	10	2	0.09	47703330	4250	70.95	11290	11290	11190	14580	7860	11220	11224.31	25.57	0	-806	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1339	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
47	20240923	110634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	20	2	0.18	31963730	2848	47.55	11290	11290	11190	14580	7860	11220	11223.22	25.57	0	-151	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1340	6.18	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
48	20240923	100633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	25827530	2301	38.41	11290	11290	11190	14580	7860	11220	11224.48	25.57	0	-93	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1338	6.17	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
49	20240923	090633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	8865980	787	13.14	11290	11290	11210	14580	7860	11220	11265.54	25.57	0	4	11340	11280	11230	11170	11120	11310	11200	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3048086	N	N	2	N	00	N
50	20240913	160603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	0	3	0.00	56004210	4999	46.33	11180	11300	11180	14570	7850	11210	11203.08	25.56	0	-564	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
51	20240913	150607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	0	3	0.00	53180400	4747	44.00	11180	11300	11180	14570	7850	11210	11202.95	25.56	0	-538	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
52	20240913	140610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	0	3	0.00	45123700	4028	37.33	11180	11300	11180	14570	7850	11210	11202.51	25.56	0	-585	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
53	20240913	130607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-20	5	-0.18	30655500	2737	25.37	11180	11300	11180	14570	7850	11210	11200.40	25.56	0	-585	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1334	6.16	0.40	12	0.02	1818.00	27650.00	11840	20231226	-5.49	10400	20231004	7.60	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10400	7.60	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
54	20240913	120607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	10	2	0.09	24518180	2189	20.29	11180	11300	11180	14570	7850	11210	11200.63	25.56	0	-613	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1338	6.17	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
55	20240913	110608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	20	2	0.18	22600840	2018	18.70	11180	11300	11180	14570	7850	11210	11199.62	25.56	0	-613	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1339	6.18	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
56	20240913	100609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	0	3	0.00	9360990	836	7.75	11180	11300	11180	14570	7850	11210	11197.36	25.56	0	-501	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
57	20240913	090612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11180	-30	5	-0.27	752790	67	0.62	11180	11300	11180	14570	7850	11210	11235.67	25.56	0	7	11276	11242	11206	11172	11136	11225	11155	60	3360	500	8070	10	1	11920959	1333	6.15	0.40	12	0.00	1818.00	27650.00	11840	20231226	-5.57	10400	20231004	7.50	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10400	7.50	20231004	0.20	N	072870	500	59 억		3047498	N	N	1	N	00	N
58	20240912	160601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-30	5	-0.27	119570400	10687	71.44	11240	11240	11170	14610	7870	11240	11188.39	25.57	0	-673	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1336	6.17	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3048171	N	N	1	N	00	N
59	20240912	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11180	-60	5	-0.53	83617380	7471	49.94	11240	11240	11170	14610	7870	11240	11192.26	25.57	0	-673	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1333	6.15	0.40	12	0.06	1818.00	27650.00	11840	20231226	-5.57	10400	20231004	7.50	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10400	7.50	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
60	20240912	140608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11170	-70	5	-0.62	70389640	6287	42.03	11240	11240	11170	14610	7870	11240	11196.06	25.57	0	-673	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1332	6.14	0.40	12	0.05	1818.00	27650.00	11840	20231226	-5.66	10400	20231004	7.40	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10400	7.40	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
61	20240912	130605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-40	5	-0.36	45973080	4104	27.43	11240	11240	11170	14610	7870	11240	11202.02	25.57	0	-633	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1335	6.16	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
62	20240912	120604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-40	5	-0.36	42889880	3829	25.59	11240	11240	11170	14610	7870	11240	11201.33	25.57	0	-601	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1335	6.16	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
63	20240912	110602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-50	5	-0.44	38925240	3475	23.23	11240	11240	11170	14610	7870	11240	11201.51	25.57	0	-601	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1334	6.16	0.40	12	0.03	1818.00	27650.00	11840	20231226	-5.49	10400	20231004	7.60	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10400	7.60	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
64	20240912	100604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-20	5	-0.18	7740140	690	4.61	11240	11240	11200	14610	7870	11240	11217.59	25.57	0	-101	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
65	20240912	090604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	-10	5	-0.09	236030	21	0.14	11240	11240	11230	14610	7870	11240	11239.52	25.57	0	-9	11313	11276	11233	11196	11153	11280	11200	60	3370	500	8090	10	1	11920959	1339	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.20	N	072870	500	59 억		3048171	N	N	0	N	00	N
66	20240911	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	167631110	14959	302.88	11240	11270	11190	14610	7870	11240	11206.04	25.59	0	-2185	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.13	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
67	20240911	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	75819230	6763	136.93	11240	11270	11190	14610	7870	11240	11210.89	25.59	0	-2116	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
68	20240911	140556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-20	5	-0.18	37201040	3318	67.18	11240	11270	11200	14610	7870	11240	11211.89	25.59	0	-1332	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
69	20240911	130554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-30	5	-0.27	31175710	2781	56.31	11240	11270	11200	14610	7870	11240	11210.25	25.59	0	-1049	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1336	6.17	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
70	20240911	120558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-40	5	-0.36	30119650	2687	54.40	11240	11270	11200	14610	7870	11240	11209.40	25.59	0	-994	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1335	6.16	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
71	20240911	110550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	0	3	0.00	18652910	1664	33.69	11240	11270	11200	14610	7870	11240	11209.68	25.59	0	-467	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1340	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
72	20240911	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-20	5	-0.18	8028190	716	14.50	11240	11270	11200	14610	7870	11240	11212.56	25.59	0	-98	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
73	20240911	090600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	-10	5	-0.09	123630	11	0.22	11240	11240	11230	14610	7870	11240	11239.09	25.59	0	0	11340	11290	11250	11200	11160	11315	11225	60	3370	500	8090	10	1	11920959	1339	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.20	N	072870	500	59 억		3050356	N	N	0	N	00	N
74	20240910	160553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-90	5	-0.79	55356820	4927	42.58	11230	11300	11210	14720	7940	11330	11235.40	25.60	0	-1293	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1340	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
75	20240910	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11240	-90	5	-0.79	51832100	4613	39.86	11230	11300	11210	14720	7940	11330	11236.09	25.60	0	-1290	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1340	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.07	10400	20231004	8.08	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10400	8.08	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
76	20240910	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-70	5	-0.62	46841110	4169	36.03	11230	11300	11210	14720	7940	11330	11235.57	25.60	0	-1116	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1342	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
77	20240910	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-110	5	-0.97	46469590	4136	35.74	11230	11300	11210	14720	7940	11330	11235.39	25.60	0	-1115	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
78	20240910	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-110	5	-0.97	35749660	3181	27.49	11230	11300	11210	14720	7940	11330	11238.50	25.60	0	-1076	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
79	20240910	110552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-70	5	-0.62	16608060	1476	12.75	11230	11300	11230	14720	7940	11330	11252.07	25.60	0	-469	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1342	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
80	20240910	100555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-80	5	-0.71	12855520	1143	9.88	11230	11300	11230	14720	7940	11330	11247.17	25.60	0	-335	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1341	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.98	10400	20231004	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
81	20240910	090552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-70	5	-0.62	2463780	219	1.89	11230	11300	11230	14720	7940	11330	11250.14	25.60	0	-62	11476	11402	11256	11182	11036	11440	11220	60	3390	500	8150	10	1	11920959	1342	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.90	10400	20231004	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.20	N	072870	500	59 억		3051649	N	N	0	N	00	N
82	20240909	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11330	110	2	0.98	129774430	11572	102.71	11220	11330	11110	14580	7860	11220	11214.50	25.60	0	383	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1351	6.23	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.31	10400	20231004	8.94	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10400	8.94	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
83	20240909	150545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	50	2	0.45	122206430	10899	96.73	11220	11330	11110	14580	7860	11220	11212.63	25.60	0	127	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1343	6.20	0.41	12	0.09	1818.00	27650.00	11840	20231226	-4.81	10400	20231004	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
84	20240909	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	91919790	8206	72.83	11220	11270	11110	14580	7860	11220	11201.53	25.60	0	108	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1338	6.17	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
85	20240909	130547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	53970590	4824	42.82	11220	11230	11110	14580	7860	11220	11187.93	25.60	0	-931	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
86	20240909	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	42274540	3781	33.56	11220	11220	11110	14580	7860	11220	11180.78	25.60	0	-651	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1335	6.16	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
87	20240909	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	35854400	3208	28.47	11220	11220	11110	14580	7860	11220	11176.56	25.60	0	-586	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1335	6.16	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
88	20240909	100548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11170	-50	5	-0.45	32642670	2921	25.93	11220	11220	11110	14580	7860	11220	11175.17	25.60	0	-612	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1332	6.14	0.40	12	0.02	1818.00	27650.00	11840	20231226	-5.66	10400	20231004	7.40	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10400	7.40	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
89	20240909	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	1301160	116	1.03	11220	11220	11210	14580	7860	11220	11216.90	25.60	0	-13	11353	11286	11223	11156	11093	11255	11125	60	3360	500	8070	10	1	11920959	1336	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.21	N	072870	500	59 억		3051176	N	N	0	N	00	N
90	20240906	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-30	5	-0.27	126260370	11267	179.87	11260	11290	11160	14620	7880	11250	11206.13	25.58	0	2107	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
91	20240906	150545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-40	5	-0.36	122838380	10962	175.00	11260	11290	11160	14620	7880	11250	11205.84	25.58	0	2073	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1336	6.17	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
92	20240906	140548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-50	5	-0.44	76596120	6837	109.15	11260	11290	11160	14620	7880	11250	11203.18	25.58	0	-69	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1335	6.16	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.41	10400	20231004	7.69	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
93	20240906	130544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-40	5	-0.36	70148470	6262	99.97	11260	11290	11160	14620	7880	11250	11202.25	25.58	0	-85	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1336	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.32	10400	20231004	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
94	20240906	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-60	5	-0.53	40048770	3572	57.02	11260	11290	11160	14620	7880	11250	11211.86	25.58	0	-355	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1334	6.16	0.40	12	0.03	1818.00	27650.00	11840	20231226	-5.49	10400	20231004	7.60	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10400	7.60	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
95	20240906	110548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11230	-20	5	-0.18	22955620	2044	32.63	11260	11290	11200	14620	7880	11250	11230.73	25.58	0	-182	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1339	6.18	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.15	10400	20231004	7.98	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10400	7.98	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
96	20240906	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-30	5	-0.27	18552520	1652	26.37	11260	11290	11200	14620	7880	11250	11230.34	25.58	0	-37	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.24	10400	20231004	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
97	20240906	090546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	0	3	0.00	1203910	107	1.71	11260	11260	11250	14620	7880	11250	11251.50	25.58	0	97	11316	11282	11246	11212	11176	11265	11195	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.98	10400	20231004	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.21	N	072870	500	59 억		3049069	N	N	0	N	00	N
98	20240905	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	0	3	0.00	70450280	6264	47.24	11270	11280	11210	14620	7880	11250	11246.84	25.58	0	1	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.98	10400	20230830	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
99	20240905	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	20	2	0.18	67646630	6015	45.36	11270	11280	11210	14620	7880	11250	11246.32	25.58	0	-33	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.81	10400	20230830	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
100	20240905	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-40	5	-0.36	59290610	5272	39.76	11270	11280	11210	14620	7880	11250	11246.32	25.58	0	59	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10400	20230830	7.79	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
101	20240905	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-30	5	-0.27	55540920	4938	37.24	11270	11280	11220	14620	7880	11250	11247.65	25.58	0	165	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.24	10400	20230830	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
102	20240905	120540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	20	2	0.18	38394350	3412	25.73	11270	11280	11220	14620	7880	11250	11252.74	25.58	0	1023	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1343	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.81	10400	20230830	8.37	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
103	20240905	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-30	5	-0.27	36620210	3254	24.54	11270	11280	11220	14620	7880	11250	11253.91	25.58	0	1101	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.24	10400	20230830	7.88	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
104	20240905	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	0	3	0.00	24529580	2179	16.43	11270	11280	11240	14620	7880	11250	11257.26	25.58	0	962	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.98	10400	20230830	8.17	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
105	20240905	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	10	2	0.09	6897410	613	4.62	11270	11270	11240	14620	7880	11250	11251.89	25.58	0	426	11330	11290	11210	11170	11090	11310	11190	60	3370	500	8100	10	1	11920959	1342	6.19	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.90	10400	20230830	8.27	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.26	N	072870	500	59 억		3049068	N	N	0	N	00	N
106	20240904	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	0	3	0.00	148374230	13260	103.76	11170	11250	11130	14620	7880	11250	11189.61	25.58	0	-361	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1341	6.19	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.98	10350	20230829	8.70	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
107	20240904	150536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11220	-30	5	-0.27	144391260	12905	100.98	11170	11250	11130	14620	7880	11250	11188.78	25.58	0	-358	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1338	6.17	0.41	12	0.11	1818.00	27650.00	11840	20231226	-5.24	10350	20230829	8.41	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10400	7.88	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
108	20240904	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-40	5	-0.36	134787330	12048	94.27	11170	11250	11130	14620	7880	11250	11187.53	25.58	0	-523	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1336	6.17	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.32	10350	20230829	8.31	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
109	20240904	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-50	5	-0.44	124583010	11137	87.14	11170	11250	11130	14620	7880	11250	11186.41	25.58	0	-519	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1335	6.16	0.41	12	0.09	1818.00	27650.00	11840	20231226	-5.41	10350	20230829	8.21	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
110	20240904	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-60	5	-0.53	118122130	10560	82.63	11170	11250	11130	14620	7880	11250	11185.81	25.58	0	-507	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1334	6.16	0.40	12	0.09	1818.00	27650.00	11840	20231226	-5.49	10350	20230829	8.12	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10400	7.60	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
111	20240904	110532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11190	-60	5	-0.53	108921310	9738	76.20	11170	11250	11130	14620	7880	11250	11185.18	25.58	0	-191	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1334	6.16	0.40	12	0.08	1818.00	27650.00	11840	20231226	-5.49	10350	20230829	8.12	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10400	7.60	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
112	20240904	100535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11180	-70	5	-0.62	75654840	6762	52.91	11170	11250	11130	14620	7880	11250	11188.23	25.58	0	-962	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1333	6.15	0.40	12	0.06	1818.00	27650.00	11840	20231226	-5.57	10350	20230829	8.02	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10400	7.50	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
113	20240904	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11210	-40	5	-0.36	1610750	144	1.13	11170	11210	11170	14620	7880	11250	11185.76	25.58	0	-30	11350	11300	11250	11200	11150	11325	11225	60	3370	500	8100	10	1	11920959	1336	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.32	10350	20230829	8.31	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10400	7.79	20231004	0.26	N	072870	500	59 억		3049429	N	N	0	N	00	N
114	20240903	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11250	-30	5	-0.27	144018580	12780	168.67	11200	11300	11200	14660	7900	11280	11269.07	25.57	0	1716	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1341	6.19	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.98	10290	20230828	9.33	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10400	8.17	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
115	20240903	150532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	0	3	0.00	130952380	11620	153.36	11200	11300	11200	14660	7900	11280	11269.57	25.57	0	1357	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.73	10290	20230828	9.62	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
116	20240903	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	0	3	0.00	99389270	8822	116.43	11200	11300	11200	14660	7900	11280	11266.07	25.57	0	1296	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.73	10290	20230828	9.62	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
117	20240903	130532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	0	3	0.00	91744000	8144	107.48	11200	11300	11200	14660	7900	11280	11265.23	25.57	0	1287	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.73	10290	20230828	9.62	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
118	20240903	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	10	2	0.09	79258920	7036	92.86	11200	11300	11200	14660	7900	11280	11264.77	25.57	0	1318	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.65	10290	20230828	9.72	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10400	8.56	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
119	20240903	110524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11270	-10	5	-0.09	47051080	4174	55.09	11200	11300	11200	14660	7900	11280	11272.42	25.57	0	1135	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1343	6.20	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.81	10290	20230828	9.52	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10400	8.37	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
120	20240903	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11260	-20	5	-0.18	29579090	2624	34.63	11200	11300	11200	14660	7900	11280	11272.52	25.57	0	32	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1342	6.19	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.90	10290	20230828	9.43	11660	-3.43	20240207	10480	7.44	20240115	11840	-4.90	20231226	10400	8.27	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
121	20240903	090526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11200	-80	5	-0.71	2598400	232	3.06	11200	11200	11200	14660	7900	11280	11200.00	25.57	0	10	11406	11342	11286	11222	11166	11340	11220	60	3380	500	8120	10	1	11920959	1335	6.16	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.41	10290	20230828	8.84	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10400	7.69	20231004	0.26	N	072870	500	59 억		3048123	N	N	0	N	00	N
122	20240902	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	0	3	0.00	85468270	7576	160.37	11280	11350	11230	14660	7900	11280	11281.45	25.57	0	-511	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.73	10230	20230825	10.26	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
123	20240902	150529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	20	2	0.18	81671710	7240	153.26	11280	11350	11230	14660	7900	11280	11280.62	25.57	0	-511	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1347	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.56	10230	20230825	10.46	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10400	8.65	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
124	20240902	140528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	30	2	0.27	76415920	6775	143.42	11280	11350	11230	14660	7900	11280	11279.10	25.57	0	-392	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1348	6.22	0.41	12	0.06	1818.00	27650.00	11840	20231226	-4.48	10230	20230825	10.56	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10400	8.75	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
125	20240902	130524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11300	20	2	0.18	73645110	6530	138.23	11280	11350	11230	14660	7900	11280	11277.96	25.57	0	-377	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1347	6.22	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.56	10230	20230825	10.46	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10400	8.65	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
126	20240902	120528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	0	3	0.00	60582300	5375	113.78	11280	11350	11230	14660	7900	11280	11271.13	25.57	0	-374	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.73	10230	20230825	10.26	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
127	20240902	110524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11310	30	2	0.27	46608290	4136	87.55	11280	11350	11230	14660	7900	11280	11268.93	25.57	0	-357	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1348	6.22	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.48	10230	20230825	10.56	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10400	8.75	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
128	20240902	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11280	0	3	0.00	34191510	3035	64.25	11280	11350	11230	14660	7900	11280	11265.74	25.57	0	16	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1345	6.20	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.73	10230	20230825	10.26	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10400	8.46	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N
129	20240902	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11290	10	2	0.09	6071730	538	11.39	11280	11310	11280	14660	7900	11280	11285.74	25.57	0	-13	11346	11312	11256	11222	11166	11330	11240	60	3380	500	8120	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.65	10230	20230825	10.36	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10400	8.56	20231004	0.26	N	072870	500	59 억		3048634	N	N	0	N	00	N