KissMeData/070300/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	160636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	55	2	1.16	213491765	44990	35.53	4795	4900	4655	6170	3325	4750	4744.43	16.98	0	1994	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	401	-13.24	1.64	12	0.54	-363.00	2922.00	12470	20240730	-61.47	2405	20231020	99.79	12470	-61.47	20240730	2580	86.24	20240318	12470	-61.47	20240730	2405	99.79	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
3	20240930	150645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	45	2	0.95	177918905	37560	29.66	4795	4900	4655	6170	3325	4750	4736.93	16.98	0	1266	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	400	-13.21	1.64	12	0.45	-363.00	2922.00	12470	20240730	-61.55	2405	20231020	99.38	12470	-61.55	20240730	2580	85.85	20240318	12470	-61.55	20240730	2405	99.38	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
4	20240930	140643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	0	3	0.00	164099970	34650	27.36	4795	4900	4655	6170	3325	4750	4735.93	16.98	0	549	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	397	-13.09	1.63	12	0.41	-363.00	2922.00	12470	20240730	-61.91	2405	20231020	97.51	12470	-61.91	20240730	2580	84.11	20240318	12470	-61.91	20240730	2405	97.51	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
5	20240930	130642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	15	2	0.32	149437420	31535	24.90	4795	4900	4655	6170	3325	4750	4738.78	16.98	0	-500	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	398	-13.13	1.63	12	0.38	-363.00	2922.00	12470	20240730	-61.79	2405	20231020	98.13	12470	-61.79	20240730	2580	84.69	20240318	12470	-61.79	20240730	2405	98.13	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
6	20240930	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-70	5	-1.47	132694225	27970	22.09	4795	4900	4655	6170	3325	4750	4744.16	16.98	0	-863	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	391	-12.89	1.60	12	0.33	-363.00	2922.00	12470	20240730	-62.47	2405	20231020	94.59	12470	-62.47	20240730	2580	81.40	20240318	12470	-62.47	20240730	2405	94.59	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
7	20240930	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	-75	5	-1.58	101740180	21335	16.85	4795	4900	4655	6170	3325	4750	4768.70	16.98	0	-29	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	390	-12.88	1.60	12	0.26	-363.00	2922.00	12470	20240730	-62.51	2405	20231020	94.39	12470	-62.51	20240730	2580	81.20	20240318	12470	-62.51	20240730	2405	94.39	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
8	20240930	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-60	5	-1.26	79866135	16673	13.17	4795	4900	4685	6170	3325	4750	4790.15	16.98	0	1683	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	392	-12.92	1.61	12	0.20	-363.00	2922.00	12470	20240730	-62.39	2405	20231020	95.01	12470	-62.39	20240730	2580	81.78	20240318	12470	-62.39	20240730	2405	95.01	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
9	20240930	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	40	2	0.84	14081220	2946	2.33	4795	4850	4750	6170	3325	4750	4779.78	16.98	0	2148	5453	5101	4918	4566	4383	5010	4475	42	1420	500	3130	5	1	8351618	400	-13.20	1.64	12	0.04	-363.00	2922.00	12470	20240730	-61.59	2405	20231020	99.17	12470	-61.59	20240730	2580	85.66	20240318	12470	-61.59	20240730	2405	99.17	20231020	0.00	N	070300	500	41 억		1418307	N	N	0	N	00	N
10	20240927	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-400	5	-7.77	619714625	126628	30.94	5010	5270	4735	6690	3610	5150	4894.94	17.48	0	-43309	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	397	-13.09	1.63	12	1.52	-363.00	2922.00	12470	20240730	-61.91	2405	20231020	97.51	12470	-61.91	20240730	2580	84.11	20240318	12470	-61.91	20240730	2405	97.51	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
11	20240927	150643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-370	5	-7.18	575258550	117280	28.65	5010	5270	4750	6690	3610	5150	4905.00	17.48	0	-36764	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	399	-13.17	1.64	12	1.40	-363.00	2922.00	12470	20240730	-61.67	2405	20231020	98.75	12470	-61.67	20240730	2580	85.27	20240318	12470	-61.67	20240730	2405	98.75	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
12	20240927	140649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-290	5	-5.63	474005205	96163	23.49	5010	5270	4790	6690	3610	5150	4929.18	17.48	0	-27649	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	406	-13.39	1.66	12	1.15	-363.00	2922.00	12470	20240730	-61.03	2405	20231020	102.08	12470	-61.03	20240730	2580	88.37	20240318	12470	-61.03	20240730	2405	102.08	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
13	20240927	130642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-275	5	-5.34	408532480	82719	20.21	5010	5270	4790	6690	3610	5150	4938.80	17.48	0	-27536	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	407	-13.43	1.67	12	0.99	-363.00	2922.00	12470	20240730	-60.91	2405	20231020	102.70	12470	-60.91	20240730	2580	88.95	20240318	12470	-60.91	20240730	2405	102.70	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
14	20240927	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-290	5	-5.63	395324785	80011	19.55	5010	5270	4790	6690	3610	5150	4940.88	17.48	0	-26349	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	406	-13.39	1.66	12	0.96	-363.00	2922.00	12470	20240730	-61.03	2405	20231020	102.08	12470	-61.03	20240730	2580	88.37	20240318	12470	-61.03	20240730	2405	102.08	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
15	20240927	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-250	5	-4.85	353464690	71437	17.45	5010	5270	4790	6690	3610	5150	4947.92	17.48	0	-22805	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	409	-13.50	1.68	12	0.86	-363.00	2922.00	12470	20240730	-60.71	2405	20231020	103.74	12470	-60.71	20240730	2580	89.92	20240318	12470	-60.71	20240730	2405	103.74	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
16	20240927	100641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-340	5	-6.60	307103820	61884	15.12	5010	5270	4800	6690	3610	5150	4962.57	17.48	0	-19058	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	5	1	8351618	402	-13.25	1.65	12	0.74	-363.00	2922.00	12470	20240730	-61.43	2405	20231020	100.00	12470	-61.43	20240730	2580	86.43	20240318	12470	-61.43	20240730	2405	100.00	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
17	20240927	090641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	66319570	13002	3.18	5010	5270	5010	6690	3610	5150	5100.72	17.48	0	899	5956	5552	5066	4662	4176	5755	4865	42	1540	500	3390	10	1	8351618	428	-14.10	1.75	12	0.16	-363.00	2922.00	12470	20240730	-58.94	2405	20231020	112.89	12470	-58.94	20240730	2580	98.45	20240318	12470	-58.94	20240730	2405	112.89	20231020	0.00	N	070300	500	41 억		1460141	N	N	0	N	00	N
18	20240926	160629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	620	2	13.69	2067899110	406589	457.11	4655	5470	4580	5880	3175	4530	5085.94	16.76	0	62367	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	10	1	8351618	430	-14.19	1.76	12	4.87	-363.00	2922.00	12470	20240730	-58.70	2405	20231020	114.14	12470	-58.70	20240730	2580	99.61	20240318	12470	-58.70	20240730	2405	114.14	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
19	20240926	150629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	520	2	11.48	2002523050	393846	442.79	4655	5470	4580	5880	3175	4530	5084.53	16.76	0	60183	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	10	1	8351618	422	-13.91	1.73	12	4.72	-363.00	2922.00	12470	20240730	-59.50	2405	20231020	109.98	12470	-59.50	20240730	2580	95.74	20240318	12470	-59.50	20240730	2405	109.98	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
20	20240926	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	600	2	13.25	979986445	198122	222.74	4655	5230	4580	5880	3175	4530	4946.38	16.76	0	44967	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	10	1	8351618	428	-14.13	1.76	12	2.37	-363.00	2922.00	12470	20240730	-58.86	2405	20231020	113.31	12470	-58.86	20240730	2580	98.84	20240318	12470	-58.86	20240730	2405	113.31	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
21	20240926	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	395	2	8.72	387140015	81351	91.46	4655	4960	4580	5880	3175	4530	4758.88	16.76	0	16727	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	5	1	8351618	411	-13.57	1.69	12	0.97	-363.00	2922.00	12470	20240730	-60.51	2405	20231020	104.78	12470	-60.51	20240730	2580	90.89	20240318	12470	-60.51	20240730	2405	104.78	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
22	20240926	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	145	2	3.20	217587960	46203	51.94	4655	4790	4580	5880	3175	4530	4709.39	16.76	0	12021	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	5	1	8351618	390	-12.88	1.60	12	0.55	-363.00	2922.00	12470	20240730	-62.51	2405	20231020	94.39	12470	-62.51	20240730	2580	81.20	20240318	12470	-62.51	20240730	2405	94.39	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
23	20240926	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	140	2	3.09	211244290	44846	50.42	4655	4790	4580	5880	3175	4530	4710.44	16.76	0	12262	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	5	1	8351618	390	-12.87	1.60	12	0.54	-363.00	2922.00	12470	20240730	-62.55	2405	20231020	94.18	12470	-62.55	20240730	2580	81.01	20240318	12470	-62.55	20240730	2405	94.18	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
24	20240926	100638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	210	2	4.64	172790175	36710	41.27	4655	4790	4580	5880	3175	4530	4706.90	16.76	0	12951	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	5	1	8351618	396	-13.06	1.62	12	0.44	-363.00	2922.00	12470	20240730	-61.99	2405	20231020	97.09	12470	-61.99	20240730	2580	83.72	20240318	12470	-61.99	20240730	2405	97.09	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
25	20240926	090635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	170	2	3.75	28312640	6082	6.84	4655	4700	4580	5880	3175	4530	4655.15	16.76	0	-281	4920	4725	4585	4390	4250	4822	4487	42	1350	500	2980	5	1	8351618	393	-12.95	1.61	12	0.07	-363.00	2922.00	12470	20240730	-62.31	2405	20231020	95.43	12470	-62.31	20240730	2580	82.17	20240318	12470	-62.31	20240730	2405	95.43	20231020	0.00	N	070300	500	41 억		1399440	N	N	0	N	00	N
26	20240925	160629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	60	2	1.34	401352740	88384	121.81	4485	4780	4445	5810	3130	4470	4541.01	16.72	0	2712	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	378	-12.48	1.55	12	1.06	-363.00	2922.00	12470	20240730	-63.67	2405	20231020	88.36	12470	-63.67	20240730	2580	75.58	20240318	12470	-63.67	20240730	2405	88.36	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
27	20240925	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	20	2	0.45	376918310	82966	114.34	4485	4780	4445	5810	3130	4470	4543.05	16.72	0	4084	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	375	-12.37	1.54	12	0.99	-363.00	2922.00	12470	20240730	-63.99	2405	20231020	86.69	12470	-63.99	20240730	2580	74.03	20240318	12470	-63.99	20240730	2405	86.69	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
28	20240925	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	10	2	0.22	340157535	74761	103.04	4485	4780	4475	5810	3130	4470	4549.93	16.72	0	7625	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	374	-12.34	1.53	12	0.90	-363.00	2922.00	12470	20240730	-64.07	2405	20231020	86.28	12470	-64.07	20240730	2580	73.64	20240318	12470	-64.07	20240730	2405	86.28	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
29	20240925	130635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	50	2	1.12	316575915	69508	95.80	4485	4780	4475	5810	3130	4470	4554.52	16.72	0	7013	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	377	-12.45	1.55	12	0.83	-363.00	2922.00	12470	20240730	-63.75	2405	20231020	87.94	12470	-63.75	20240730	2580	75.19	20240318	12470	-63.75	20240730	2405	87.94	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
30	20240925	120633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	15	2	0.34	286017980	62713	86.43	4485	4780	4485	5810	3130	4470	4560.74	16.72	0	10727	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	375	-12.36	1.53	12	0.75	-363.00	2922.00	12470	20240730	-64.03	2405	20231020	86.49	12470	-64.03	20240730	2580	73.84	20240318	12470	-64.03	20240730	2405	86.49	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
31	20240925	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	70	2	1.57	219626985	48033	66.20	4485	4780	4485	5810	3130	4470	4572.42	16.72	0	12843	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	379	-12.51	1.55	12	0.58	-363.00	2922.00	12470	20240730	-63.59	2405	20231020	88.77	12470	-63.59	20240730	2580	75.97	20240318	12470	-63.59	20240730	2405	88.77	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
32	20240925	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	40	2	0.89	176610265	38569	53.16	4485	4780	4485	5810	3130	4470	4579.07	16.72	0	8269	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	377	-12.42	1.54	12	0.46	-363.00	2922.00	12470	20240730	-63.83	2405	20231020	87.53	12470	-63.83	20240730	2580	74.81	20240318	12470	-63.83	20240730	2405	87.53	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
33	20240925	090635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	145	2	3.24	40674685	8831	12.17	4485	4780	4485	5810	3130	4470	4605.90	16.72	0	742	4900	4685	4565	4350	4230	4625	4290	42	1340	500	2950	5	1	8351618	385	-12.71	1.58	12	0.11	-363.00	2922.00	12470	20240730	-62.99	2405	20231020	91.89	12470	-62.99	20240730	2580	78.88	20240318	12470	-62.99	20240730	2405	91.89	20231020	0.00	N	070300	500	41 억		1396729	N	N	0	N	00	N
34	20240924	160629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-155	5	-3.35	331094920	72127	93.47	4625	4780	4445	6010	3240	4625	4590.44	16.83	0	-9179	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	373	-12.31	1.53	12	0.86	-363.00	2922.00	12470	20240730	-64.15	2405	20231020	85.86	12470	-64.15	20240730	2580	73.26	20240318	12470	-64.15	20240730	2405	85.86	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
35	20240924	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-125	5	-2.70	282264510	61198	79.31	4625	4780	4450	6010	3240	4625	4612.32	16.83	0	-5822	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	376	-12.40	1.54	12	0.73	-363.00	2922.00	12470	20240730	-63.91	2405	20231020	87.11	12470	-63.91	20240730	2580	74.42	20240318	12470	-63.91	20240730	2405	87.11	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
36	20240924	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-125	5	-2.70	229779395	49463	64.10	4625	4780	4460	6010	3240	4625	4645.48	16.83	0	-6517	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	376	-12.40	1.54	12	0.59	-363.00	2922.00	12470	20240730	-63.91	2405	20231020	87.11	12470	-63.91	20240730	2580	74.42	20240318	12470	-63.91	20240730	2405	87.11	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
37	20240924	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-60	5	-1.30	183987565	39372	51.02	4625	4780	4550	6010	3240	4625	4673.06	16.83	0	-4272	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	381	-12.58	1.56	12	0.47	-363.00	2922.00	12470	20240730	-63.39	2405	20231020	89.81	12470	-63.39	20240730	2580	76.94	20240318	12470	-63.39	20240730	2405	89.81	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
38	20240924	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-10	5	-0.22	153769780	32772	42.47	4625	4780	4600	6010	3240	4625	4692.11	16.83	0	-444	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	385	-12.71	1.58	12	0.39	-363.00	2922.00	12470	20240730	-62.99	2405	20231020	91.89	12470	-62.99	20240730	2580	78.88	20240318	12470	-62.99	20240730	2405	91.89	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
39	20240924	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	90	2	1.95	81965570	17357	22.49	4625	4780	4600	6010	3240	4625	4722.34	16.83	0	4679	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	394	-12.99	1.61	12	0.21	-363.00	2922.00	12470	20240730	-62.19	2405	20231020	96.05	12470	-62.19	20240730	2580	82.75	20240318	12470	-62.19	20240730	2405	96.05	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
40	20240924	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	105	2	2.27	44018715	9349	12.12	4625	4755	4600	6010	3240	4625	4708.39	16.83	0	3286	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	395	-13.03	1.62	12	0.11	-363.00	2922.00	12470	20240730	-62.07	2405	20231020	96.67	12470	-62.07	20240730	2580	83.33	20240318	12470	-62.07	20240730	2405	96.67	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
41	20240924	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	60	2	1.30	5904745	1276	1.65	4625	4750	4600	6010	3240	4625	4627.54	16.83	0	-586	4935	4780	4590	4435	4245	4857	4512	42	1385	500	3050	5	1	8351618	391	-12.91	1.60	12	0.02	-363.00	2922.00	12470	20240730	-62.43	2405	20231020	94.80	12470	-62.43	20240730	2580	81.59	20240318	12470	-62.43	20240730	2405	94.80	20231020	0.00	N	070300	500	41 억		1405908	N	N	0	N	00	N
42	20240923	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-15	5	-0.32	347625380	76831	16.43	4620	4745	4400	6030	3250	4640	4524.55	16.79	0	3652	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	386	-12.74	1.58	12	0.92	-363.00	2922.00	12470	20240730	-62.91	2405	20231020	92.31	12470	-62.91	20240730	2580	79.26	20240318	12470	-62.91	20240730	2405	92.31	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
43	20240923	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-50	5	-1.08	326716975	72303	15.46	4620	4745	4400	6030	3250	4640	4518.72	16.79	0	5007	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	383	-12.64	1.57	12	0.87	-363.00	2922.00	12470	20240730	-63.19	2405	20231020	90.85	12470	-63.19	20240730	2580	77.91	20240318	12470	-63.19	20240730	2405	90.85	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
44	20240923	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-95	5	-2.05	291840355	64624	13.82	4620	4745	4400	6030	3250	4640	4515.97	16.79	0	3939	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	380	-12.52	1.56	12	0.77	-363.00	2922.00	12470	20240730	-63.55	2405	20231020	88.98	12470	-63.55	20240730	2580	76.16	20240318	12470	-63.55	20240730	2405	88.98	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
45	20240923	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	-105	5	-2.26	267979795	59391	12.70	4620	4745	4400	6030	3250	4640	4512.13	16.79	0	3904	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	379	-12.49	1.55	12	0.71	-363.00	2922.00	12470	20240730	-63.63	2405	20231020	88.57	12470	-63.63	20240730	2580	75.78	20240318	12470	-63.63	20240730	2405	88.57	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
46	20240923	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-180	5	-3.88	240866280	53365	11.41	4620	4745	4400	6030	3250	4640	4513.56	16.79	0	4536	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	372	-12.29	1.53	12	0.64	-363.00	2922.00	12470	20240730	-64.23	2405	20231020	85.45	12470	-64.23	20240730	2580	72.87	20240318	12470	-64.23	20240730	2405	85.45	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
47	20240923	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-130	5	-2.80	187932855	41538	8.88	4620	4745	4400	6030	3250	4640	4524.36	16.79	0	5545	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	377	-12.42	1.54	12	0.50	-363.00	2922.00	12470	20240730	-63.83	2405	20231020	87.53	12470	-63.83	20240730	2580	74.81	20240318	12470	-63.83	20240730	2405	87.53	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
48	20240923	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	25	2	0.54	138804010	30696	6.56	4620	4745	4400	6030	3250	4640	4521.89	16.79	0	5445	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	390	-12.85	1.60	12	0.37	-363.00	2922.00	12470	20240730	-62.59	2405	20231020	93.97	12470	-62.59	20240730	2580	80.81	20240318	12470	-62.59	20240730	2405	93.97	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
49	20240923	090628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-70	5	-1.51	23810680	5230	1.12	4620	4620	4500	6030	3250	4640	4552.71	16.79	0	298	5900	5270	4910	4280	3920	5090	4100	42	1390	500	3060	5	1	8351618	382	-12.59	1.56	12	0.06	-363.00	2922.00	12470	20240730	-63.35	2405	20231020	90.02	12470	-63.35	20240730	2580	77.13	20240318	12470	-63.35	20240730	2405	90.02	20231020	0.00	N	070300	500	41 억		1402256	N	N	0	N	00	N
50	20240913	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	125	2	2.71	568222565	121813	49.56	4620	4795	4560	6000	3235	4620	4664.25	17.12	0	4908	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	396	-13.07	1.62	12	1.46	-363.00	2922.00	12470	20240730	-61.95	2405	20231020	97.30	12470	-61.95	20240730	2580	83.91	20240318	12470	-61.95	20240730	2405	97.30	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
51	20240913	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	115	2	2.49	516156655	110813	45.08	4620	4795	4560	6000	3235	4620	4657.91	17.12	0	5834	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	395	-13.04	1.62	12	1.33	-363.00	2922.00	12470	20240730	-62.03	2405	20231020	96.88	12470	-62.03	20240730	2580	83.53	20240318	12470	-62.03	20240730	2405	96.88	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
52	20240913	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-40	5	-0.87	415898870	89245	36.31	4620	4795	4560	6000	3235	4620	4660.19	17.12	0	274	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	383	-12.62	1.57	12	1.07	-363.00	2922.00	12470	20240730	-63.27	2405	20231020	90.44	12470	-63.27	20240730	2580	77.52	20240318	12470	-63.27	20240730	2405	90.44	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
53	20240913	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	25	2	0.54	294633215	62984	25.62	4620	4795	4560	6000	3235	4620	4677.91	17.12	0	-2448	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	388	-12.80	1.59	12	0.75	-363.00	2922.00	12470	20240730	-62.75	2405	20231020	93.14	12470	-62.75	20240730	2580	80.04	20240318	12470	-62.75	20240730	2405	93.14	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
54	20240913	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	35	2	0.76	221227945	47067	19.15	4620	4795	4605	6000	3235	4620	4700.28	17.12	0	2994	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	389	-12.82	1.59	12	0.56	-363.00	2922.00	12470	20240730	-62.67	2405	20231020	93.56	12470	-62.67	20240730	2580	80.43	20240318	12470	-62.67	20240730	2405	93.56	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
55	20240913	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	20	2	0.43	208762450	44379	18.05	4620	4795	4605	6000	3235	4620	4704.08	17.12	0	4630	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	388	-12.78	1.59	12	0.53	-363.00	2922.00	12470	20240730	-62.79	2405	20231020	92.93	12470	-62.79	20240730	2580	79.84	20240318	12470	-62.79	20240730	2405	92.93	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
56	20240913	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	50	2	1.08	168487470	35731	14.54	4620	4795	4605	6000	3235	4620	4715.44	17.12	0	2645	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	390	-12.87	1.60	12	0.43	-363.00	2922.00	12470	20240730	-62.55	2405	20231020	94.18	12470	-62.55	20240730	2580	81.01	20240318	12470	-62.55	20240730	2405	94.18	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
57	20240913	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	115	2	2.49	20390395	4382	1.78	4620	4735	4605	6000	3235	4620	4653.22	17.12	0	330	5153	4886	4668	4401	4183	4777	4292	42	1380	500	3040	5	1	8351618	395	-13.04	1.62	12	0.05	-363.00	2922.00	12470	20240730	-62.03	2405	20231020	96.88	12470	-62.03	20240730	2580	83.53	20240318	12470	-62.03	20240730	2405	96.88	20231020	0.00	N	070300	500	41 억		1429732	N	N	0	N	00	N
58	20240912	160556	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-330	5	-6.67	1143664920	245236	70.81	4805	4935	4450	6430	3465	4950	4663.58	16.82	0	25154	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	386	-12.73	1.58	12	2.94	-363.00	2922.00	12470	20240730	-62.95	2405	20231020	92.10	12470	-62.95	20240730	2580	79.07	20240318	12470	-62.95	20240730	2405	92.10	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
59	20240912	150601	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4525	-425	5	-8.59	1068196095	228841	66.07	4805	4935	4450	6430	3465	4950	4667.85	16.82	0	24213	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	378	-12.47	1.55	12	2.74	-363.00	2922.00	12470	20240730	-63.71	2405	20231020	88.15	12470	-63.71	20240730	2580	75.39	20240318	12470	-63.71	20240730	2405	88.15	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
60	20240912	140602	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-310	5	-6.26	815809610	173226	50.02	4805	4935	4545	6430	3465	4950	4709.51	16.82	0	21959	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	388	-12.78	1.59	12	2.07	-363.00	2922.00	12470	20240730	-62.79	2405	20231020	92.93	12470	-62.79	20240730	2580	79.84	20240318	12470	-62.79	20240730	2405	92.93	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
61	20240912	130600	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-205	5	-4.14	472647505	98948	28.57	4805	4935	4660	6430	3465	4950	4776.73	16.82	0	7782	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	396	-13.07	1.62	12	1.18	-363.00	2922.00	12470	20240730	-61.95	2405	20231020	97.30	12470	-61.95	20240730	2580	83.91	20240318	12470	-61.95	20240730	2405	97.30	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
62	20240912	120559	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-140	5	-2.83	380377475	79498	22.95	4805	4935	4660	6430	3465	4950	4784.74	16.82	0	10709	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	402	-13.25	1.65	12	0.95	-363.00	2922.00	12470	20240730	-61.43	2405	20231020	100.00	12470	-61.43	20240730	2580	86.43	20240318	12470	-61.43	20240730	2405	100.00	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
63	20240912	110557	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-175	5	-3.54	331374535	69340	20.02	4805	4935	4660	6430	3465	4950	4778.98	16.82	0	12132	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	399	-13.15	1.63	12	0.83	-363.00	2922.00	12470	20240730	-61.71	2405	20231020	98.54	12470	-61.71	20240730	2580	85.08	20240318	12470	-61.71	20240730	2405	98.54	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
64	20240912	100559	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-120	5	-2.42	236427440	49544	14.31	4805	4935	4660	6430	3465	4950	4772.07	16.82	0	14072	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	403	-13.31	1.65	12	0.59	-363.00	2922.00	12470	20240730	-61.27	2405	20231020	100.83	12470	-61.27	20240730	2580	87.21	20240318	12470	-61.27	20240730	2405	100.83	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
65	20240912	090559	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-45	5	-0.91	21430090	4438	1.28	4805	4905	4805	6430	3465	4950	4828.77	16.82	0	2787	5710	5330	5070	4690	4430	5200	4560	42	1480	500	3260	5	1	8351618	410	-13.51	1.68	12	0.05	-363.00	2922.00	12470	20240730	-60.67	2405	20231020	103.95	12470	-60.67	20240730	2580	90.12	20240318	12470	-60.67	20240730	2405	103.95	20231020	0.00	N	070300	500	41 억		1404538	N	N	0	N	01	N
66	20240911	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-500	5	-9.17	1743068305	345221	282.26	5400	5450	4810	7080	3820	5450	5049.55	16.77	0	3763	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	5	1	8351618	413	-13.64	1.69	12	4.13	-363.00	2922.00	12470	20240730	-60.30	2405	20231020	105.82	12470	-60.30	20240730	2580	91.86	20240318	12470	-60.30	20240730	2405	105.82	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
67	20240911	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-485	5	-8.90	1644863330	325292	265.96	5400	5450	4810	7080	3820	5450	5056.57	16.77	0	7002	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	5	1	8351618	415	-13.68	1.70	12	3.89	-363.00	2922.00	12470	20240730	-60.18	2405	20231020	106.44	12470	-60.18	20240730	2580	92.44	20240318	12470	-60.18	20240730	2405	106.44	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
68	20240911	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-430	5	-7.89	1539001440	303945	248.51	5400	5450	4810	7080	3820	5450	5063.42	16.77	0	10423	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	10	1	8351618	419	-13.83	1.72	12	3.64	-363.00	2922.00	12470	20240730	-59.74	2405	20231020	108.73	12470	-59.74	20240730	2580	94.57	20240318	12470	-59.74	20240730	2405	108.73	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
69	20240911	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-350	5	-6.42	1383117185	273441	223.57	5400	5450	4810	7080	3820	5450	5058.19	16.77	0	6000	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	10	1	8351618	426	-14.05	1.75	12	3.27	-363.00	2922.00	12470	20240730	-59.10	2405	20231020	112.06	12470	-59.10	20240730	2580	97.67	20240318	12470	-59.10	20240730	2405	112.06	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
70	20240911	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-420	5	-7.71	1285333665	254067	207.73	5400	5450	4810	7080	3820	5450	5059.03	16.77	0	5636	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	10	1	8351618	420	-13.86	1.72	12	3.04	-363.00	2922.00	12470	20240730	-59.66	2405	20231020	109.15	12470	-59.66	20240730	2580	94.96	20240318	12470	-59.66	20240730	2405	109.15	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
71	20240911	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-460	5	-8.44	909105165	177903	145.46	5400	5450	4955	7080	3820	5450	5110.12	16.77	0	15809	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	5	1	8351618	417	-13.75	1.71	12	2.13	-363.00	2922.00	12470	20240730	-59.98	2405	20231020	107.48	12470	-59.98	20240730	2580	93.41	20240318	12470	-59.98	20240730	2405	107.48	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
72	20240911	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-220	5	-4.04	609072720	118607	96.97	5400	5450	5040	7080	3820	5450	5135.22	16.77	0	19961	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	10	1	8351618	437	-14.41	1.79	12	1.42	-363.00	2922.00	12470	20240730	-58.06	2405	20231020	117.46	12470	-58.06	20240730	2580	102.71	20240318	12470	-58.06	20240730	2405	117.46	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
73	20240911	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-240	5	-4.40	47563360	9037	7.39	5400	5450	5180	7080	3820	5450	5263.18	16.77	0	4765	5790	5620	5330	5160	4870	5705	5245	42	1630	500	3590	10	1	8351618	435	-14.35	1.78	12	0.11	-363.00	2922.00	12470	20240730	-58.22	2405	20231020	116.63	12470	-58.22	20240730	2580	101.94	20240318	12470	-58.22	20240730	2405	116.63	20231020	0.00	N	070300	500	41 억		1400606	N	N	0	N	00	N
74	20240910	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	40	2	0.74	647300560	122282	125.91	5390	5500	5040	7030	3790	5410	5292.86	16.74	0	3066	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	455	-15.01	1.87	12	1.46	-363.00	2922.00	12470	20240730	-56.30	2405	20231020	126.61	12470	-56.30	20240730	2580	111.24	20240318	12470	-56.30	20240730	2405	126.61	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
75	20240910	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-30	5	-0.55	596335700	112874	116.22	5390	5500	5040	7030	3790	5410	5283.20	16.74	0	7684	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	449	-14.82	1.84	12	1.35	-363.00	2922.00	12470	20240730	-56.86	2405	20231020	123.70	12470	-56.86	20240730	2580	108.53	20240318	12470	-56.86	20240730	2405	123.70	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
76	20240910	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-170	5	-3.14	532393710	100915	103.91	5390	5500	5040	7030	3790	5410	5275.66	16.74	0	8959	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	438	-14.44	1.79	12	1.21	-363.00	2922.00	12470	20240730	-57.98	2405	20231020	117.88	12470	-57.98	20240730	2580	103.10	20240318	12470	-57.98	20240730	2405	117.88	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
77	20240910	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-50	5	-0.92	376843380	71750	73.88	5390	5500	5040	7030	3790	5410	5252.17	16.74	0	8373	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	448	-14.77	1.83	12	0.86	-363.00	2922.00	12470	20240730	-57.02	2405	20231020	122.87	12470	-57.02	20240730	2580	107.75	20240318	12470	-57.02	20240730	2405	122.87	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
78	20240910	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-170	5	-3.14	297028160	56461	58.14	5390	5500	5040	7030	3790	5410	5260.77	16.74	0	4002	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	438	-14.44	1.79	12	0.68	-363.00	2922.00	12470	20240730	-57.98	2405	20231020	117.88	12470	-57.98	20240730	2580	103.10	20240318	12470	-57.98	20240730	2405	117.88	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
79	20240910	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-90	5	-1.66	173456690	32567	33.53	5390	5500	5170	7030	3790	5410	5326.15	16.74	0	-3267	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	444	-14.66	1.82	12	0.39	-363.00	2922.00	12470	20240730	-57.34	2405	20231020	121.21	12470	-57.34	20240730	2580	106.20	20240318	12470	-57.34	20240730	2405	121.21	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
80	20240910	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	40	2	0.74	158428820	29768	30.65	5390	5500	5170	7030	3790	5410	5322.12	16.74	0	-3425	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	455	-15.01	1.87	12	0.36	-363.00	2922.00	12470	20240730	-56.30	2405	20231020	126.61	12470	-56.30	20240730	2580	111.24	20240318	12470	-56.30	20240730	2405	126.61	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
81	20240910	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	0	3	0.00	29048810	5351	5.51	5390	5460	5380	7030	3790	5410	5428.67	16.74	0	144	6110	5760	5560	5210	5010	5660	5110	42	1620	500	3570	10	1	8351618	452	-14.90	1.85	12	0.06	-363.00	2922.00	12470	20240730	-56.62	2405	20231020	124.95	12470	-56.62	20240730	2580	109.69	20240318	12470	-56.62	20240730	2405	124.95	20231020	0.00	N	070300	500	41 억		1397648	N	N	0	N	00	N
82	20240909	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-510	5	-8.61	529779650	95400	123.36	5830	5910	5360	7690	4150	5920	5554.08	17.09	0	-30577	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	452	-14.90	1.85	12	1.14	-363.00	2922.00	12470	20240730	-56.62	2405	20231020	124.95	12470	-56.62	20240730	2580	109.69	20240318	12470	-56.62	20240730	2405	124.95	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
83	20240909	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-510	5	-8.61	432189730	77415	100.10	5830	5910	5360	7690	4150	5920	5582.68	17.09	0	-26317	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	452	-14.90	1.85	12	0.93	-363.00	2922.00	12470	20240730	-56.62	2405	20231020	124.95	12470	-56.62	20240730	2580	109.69	20240318	12470	-56.62	20240730	2405	124.95	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
84	20240909	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-270	5	-4.56	250446800	44243	57.21	5830	5910	5530	7690	4150	5920	5660.59	17.09	0	-18398	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	472	-15.56	1.93	12	0.53	-363.00	2922.00	12470	20240730	-54.69	2405	20231020	134.93	12470	-54.69	20240730	2580	118.99	20240318	12470	-54.69	20240730	2405	134.93	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
85	20240909	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-330	5	-5.57	221093850	39002	50.43	5830	5910	5530	7690	4150	5920	5668.65	17.09	0	-14509	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	467	-15.40	1.91	12	0.47	-363.00	2922.00	12470	20240730	-55.17	2405	20231020	132.43	12470	-55.17	20240730	2580	116.67	20240318	12470	-55.17	20240730	2405	132.43	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
86	20240909	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-360	5	-6.08	205269770	36167	46.77	5830	5910	5530	7690	4150	5920	5675.47	17.09	0	-12607	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	464	-15.32	1.90	12	0.43	-363.00	2922.00	12470	20240730	-55.41	2405	20231020	131.19	12470	-55.41	20240730	2580	115.50	20240318	12470	-55.41	20240730	2405	131.19	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
87	20240909	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-200	5	-3.38	151847550	26631	34.44	5830	5910	5530	7690	4150	5920	5701.75	17.09	0	-8775	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	478	-15.76	1.96	12	0.32	-363.00	2922.00	12470	20240730	-54.13	2405	20231020	137.84	12470	-54.13	20240730	2580	121.71	20240318	12470	-54.13	20240730	2405	137.84	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
88	20240909	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-250	5	-4.22	114763030	20112	26.01	5830	5910	5530	7690	4150	5920	5705.98	17.09	0	-8243	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	474	-15.62	1.94	12	0.24	-363.00	2922.00	12470	20240730	-54.53	2405	20231020	135.76	12470	-54.53	20240730	2580	119.77	20240318	12470	-54.53	20240730	2405	135.76	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
89	20240909	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-200	5	-3.38	17321120	2978	3.85	5830	5910	5710	7690	4150	5920	5815.66	17.09	0	-815	6220	6070	5800	5650	5380	6145	5725	42	1770	500	3900	10	1	8351618	478	-15.76	1.96	12	0.04	-363.00	2922.00	12470	20240730	-54.13	2405	20231020	137.84	12470	-54.13	20240730	2580	121.71	20240318	12470	-54.13	20240730	2405	137.84	20231020	0.00	N	070300	500	41 억		1427241	N	N	0	N	00	N
90	20240906	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	90	2	1.54	445644440	77315	50.50	5830	5950	5530	7570	4090	5830	5763.67	17.31	0	-20540	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	494	-16.31	2.03	12	0.93	-363.00	2922.00	12470	20240730	-52.53	2405	20231020	146.15	12470	-52.53	20240730	2580	129.46	20240318	12470	-52.53	20240730	2405	146.15	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
91	20240906	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-40	5	-0.69	353478860	61648	40.27	5830	5880	5530	7570	4090	5830	5733.83	17.31	0	-23685	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	484	-15.95	1.98	12	0.74	-363.00	2922.00	12470	20240730	-53.57	2405	20231020	140.75	12470	-53.57	20240730	2580	124.42	20240318	12470	-53.57	20240730	2405	140.75	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
92	20240906	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-70	5	-1.20	273430300	47823	31.24	5830	5880	5530	7570	4090	5830	5717.55	17.31	0	-20117	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	481	-15.87	1.97	12	0.57	-363.00	2922.00	12470	20240730	-53.81	2405	20231020	139.50	12470	-53.81	20240730	2580	123.26	20240318	12470	-53.81	20240730	2405	139.50	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
93	20240906	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-130	5	-2.23	246681930	43168	28.20	5830	5880	5530	7570	4090	5830	5714.46	17.31	0	-17796	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	476	-15.70	1.95	12	0.52	-363.00	2922.00	12470	20240730	-54.29	2405	20231020	137.01	12470	-54.29	20240730	2580	120.93	20240318	12470	-54.29	20240730	2405	137.01	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
94	20240906	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-200	5	-3.43	188471200	32940	21.52	5830	5880	5530	7570	4090	5830	5721.65	17.31	0	-14749	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	470	-15.51	1.93	12	0.39	-363.00	2922.00	12470	20240730	-54.85	2405	20231020	134.10	12470	-54.85	20240730	2580	118.22	20240318	12470	-54.85	20240730	2405	134.10	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
95	20240906	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-150	5	-2.57	161850320	28238	18.45	5830	5880	5530	7570	4090	5830	5731.65	17.31	0	-11932	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	474	-15.65	1.94	12	0.34	-363.00	2922.00	12470	20240730	-54.45	2405	20231020	136.17	12470	-54.45	20240730	2580	120.16	20240318	12470	-54.45	20240730	2405	136.17	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
96	20240906	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	30	2	0.51	128706400	22437	14.66	5830	5880	5530	7570	4090	5830	5736.35	17.31	0	-8680	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	489	-16.14	2.01	12	0.27	-363.00	2922.00	12470	20240730	-53.01	2405	20231020	143.66	12470	-53.01	20240730	2580	127.13	20240318	12470	-53.01	20240730	2405	143.66	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
97	20240906	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-160	5	-2.74	31666320	5555	3.63	5830	5880	5530	7570	4090	5830	5700.51	17.31	0	-1796	6310	6070	5630	5390	4950	6190	5510	42	1740	500	3840	10	1	8351618	474	-15.62	1.94	12	0.07	-363.00	2922.00	12470	20240730	-54.53	2405	20231020	135.76	12470	-54.53	20240730	2580	119.77	20240318	12470	-54.53	20240730	2405	135.76	20231020	0.00	N	070300	500	41 억		1446005	N	N	0	N	00	N
98	20240905	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	350	2	6.39	843138580	152726	76.89	5550	5870	5190	7120	3840	5480	5520.40	19.59	0	1032	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	429	-16.06	2.00	12	2.07	-363.00	2922.00	12470	20240730	-53.25	2405	20231020	142.41	12470	-53.25	20240730	2580	125.97	20240318	12470	-53.25	20240730	2405	142.41	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
99	20240905	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	260	2	4.74	787689910	143177	72.09	5550	5870	5190	7120	3840	5480	5501.51	19.59	0	4735	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	423	-15.81	1.96	12	1.94	-363.00	2922.00	12470	20240730	-53.97	2405	20231020	138.67	12470	-53.97	20240730	2580	122.48	20240318	12470	-53.97	20240730	2405	138.67	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
100	20240905	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	120	2	2.19	651186470	119187	60.01	5550	5770	5190	7120	3840	5480	5463.57	19.59	0	5668	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	413	-15.43	1.92	12	1.62	-363.00	2922.00	12470	20240730	-55.09	2405	20231020	132.85	12470	-55.09	20240730	2580	117.05	20240318	12470	-55.09	20240730	2405	132.85	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
101	20240905	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	130	2	2.37	584978320	107337	54.04	5550	5770	5190	7120	3840	5480	5449.92	19.59	0	1651	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	413	-15.45	1.92	12	1.46	-363.00	2922.00	12470	20240730	-55.01	2405	20231020	133.26	12470	-55.01	20240730	2580	117.44	20240318	12470	-55.01	20240730	2405	133.26	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
102	20240905	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	170	2	3.10	481021990	88749	44.68	5550	5770	5190	7120	3840	5480	5420.03	19.59	0	509	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	416	-15.56	1.93	12	1.20	-363.00	2922.00	12470	20240730	-54.69	2405	20231020	134.93	12470	-54.69	20240730	2580	118.99	20240318	12470	-54.69	20240730	2405	134.93	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
103	20240905	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-70	5	-1.28	373663560	69347	34.91	5550	5770	5190	7120	3840	5480	5388.31	19.59	0	3435	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	399	-14.90	1.85	12	0.94	-363.00	2922.00	12470	20240730	-56.62	2405	20231020	124.95	12470	-56.62	20240730	2580	109.69	20240318	12470	-56.62	20240730	2405	124.95	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
104	20240905	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-190	5	-3.47	252158330	46373	23.35	5550	5770	5250	7120	3840	5480	5437.61	19.59	0	-1734	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	390	-14.57	1.81	12	0.63	-363.00	2922.00	12470	20240730	-57.58	2405	20231020	119.96	12470	-57.58	20240730	2580	105.04	20240318	12470	-57.58	20240730	2405	119.96	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
105	20240905	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	270	2	4.93	35137470	6191	3.12	5550	5770	5550	7120	3840	5480	5675.64	19.59	0	-1537	6706	6092	5786	5172	4866	5940	5020	37	1640	500	3610	10	1	7366074	424	-15.84	1.97	12	0.08	-363.00	2922.00	12470	20240730	-53.89	2405	20231020	139.09	12470	-53.89	20240730	2580	122.87	20240318	12470	-53.89	20240730	2405	139.09	20231020	0.00	N	070300	500	36 억		1443379	N	N	0	N	00	N
106	20240904	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-800	5	-12.74	1146716240	197826	98.21	6310	6400	5480	8160	4400	6280	5796.59	20.74	0	-86189	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	404	-15.10	1.88	12	2.69	-363.00	2922.00	12470	20240730	-56.05	2405	20231020	127.86	12470	-56.05	20240730	2580	112.40	20240318	12470	-56.05	20240730	2405	127.86	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
107	20240904	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-640	5	-10.19	1047599820	179910	89.31	6310	6400	5520	8160	4400	6280	5822.91	20.74	0	-81255	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	415	-15.54	1.93	12	2.44	-363.00	2922.00	12470	20240730	-54.77	2405	20231020	134.51	12470	-54.77	20240730	2580	118.60	20240318	12470	-54.77	20240730	2405	134.51	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
108	20240904	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-620	5	-9.87	933551750	159939	79.40	6310	6400	5520	8160	4400	6280	5836.92	20.74	0	-75252	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	417	-15.59	1.94	12	2.17	-363.00	2922.00	12470	20240730	-54.61	2405	20231020	135.34	12470	-54.61	20240730	2580	119.38	20240318	12470	-54.61	20240730	2405	135.34	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
109	20240904	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-610	5	-9.71	882141690	150895	74.91	6310	6400	5520	8160	4400	6280	5846.06	20.74	0	-69232	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	418	-15.62	1.94	12	2.05	-363.00	2922.00	12470	20240730	-54.53	2405	20231020	135.76	12470	-54.53	20240730	2580	119.77	20240318	12470	-54.53	20240730	2405	135.76	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
110	20240904	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-540	5	-8.60	798833840	136348	67.69	6310	6400	5520	8160	4400	6280	5858.79	20.74	0	-58569	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	423	-15.81	1.96	12	1.85	-363.00	2922.00	12470	20240730	-53.97	2405	20231020	138.67	12470	-53.97	20240730	2580	122.48	20240318	12470	-53.97	20240730	2405	138.67	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
111	20240904	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-660	5	-10.51	676198580	114786	56.98	6310	6400	5530	8160	4400	6280	5890.95	20.74	0	-48469	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	414	-15.48	1.92	12	1.56	-363.00	2922.00	12470	20240730	-54.93	2405	20231020	133.68	12470	-54.93	20240730	2580	117.83	20240318	12470	-54.93	20240730	2405	133.68	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
112	20240904	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-570	5	-9.08	500429870	83693	41.55	6310	6400	5690	8160	4400	6280	5979.35	20.74	0	-37829	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	421	-15.73	1.95	12	1.14	-363.00	2922.00	12470	20240730	-54.21	2405	20231020	137.42	12470	-54.21	20240730	2580	121.32	20240318	12470	-54.21	20240730	2405	137.42	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
113	20240904	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-80	5	-1.27	124452180	19942	9.90	6310	6400	6090	8160	4400	6280	6240.71	20.74	0	-7952	6700	6490	6070	5860	5440	6595	5965	37	1880	500	4140	10	1	7366074	457	-17.08	2.12	12	0.27	-363.00	2922.00	12470	20240730	-50.28	2405	20231020	157.80	12470	-50.28	20240730	2580	140.31	20240318	12470	-50.28	20240730	2405	157.80	20231020	0.00	N	070300	500	36 억		1527442	N	N	0	N	00	N
114	20240903	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	740	2	13.36	1182642870	197889	187.80	5710	6280	5650	7200	3880	5540	5975.97	20.94	0	-14139	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	463	-17.30	2.15	12	2.69	-363.00	2922.00	12470	20240730	-49.64	2405	20231020	161.12	12470	-49.64	20240730	2580	143.41	20240318	12470	-49.64	20240730	2405	161.12	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
115	20240903	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	470	2	8.48	1053444580	177029	168.00	5710	6200	5650	7200	3880	5540	5950.69	20.94	0	-10688	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	443	-16.56	2.06	12	2.40	-363.00	2922.00	12470	20240730	-51.80	2405	20231020	149.90	12470	-51.80	20240730	2580	132.95	20240318	12470	-51.80	20240730	2405	149.90	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
116	20240903	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	410	2	7.40	1007649210	169365	160.73	5710	6200	5650	7200	3880	5540	5949.57	20.94	0	-8577	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	438	-16.39	2.04	12	2.30	-363.00	2922.00	12470	20240730	-52.29	2405	20231020	147.40	12470	-52.29	20240730	2580	130.62	20240318	12470	-52.29	20240730	2405	147.40	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
117	20240903	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	400	2	7.22	941446890	158203	150.14	5710	6200	5650	7200	3880	5540	5950.88	20.94	0	-6903	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	438	-16.36	2.03	12	2.15	-363.00	2922.00	12470	20240730	-52.37	2405	20231020	146.99	12470	-52.37	20240730	2580	130.23	20240318	12470	-52.37	20240730	2405	146.99	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
118	20240903	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	410	2	7.40	841744040	141262	134.06	5710	6200	5650	7200	3880	5540	5958.74	20.94	0	-4832	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	438	-16.39	2.04	12	1.92	-363.00	2922.00	12470	20240730	-52.29	2405	20231020	147.40	12470	-52.29	20240730	2580	130.62	20240318	12470	-52.29	20240730	2405	147.40	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
119	20240903	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	450	2	8.12	675447520	113692	107.89	5710	6200	5650	7200	3880	5540	5941.03	20.94	0	3614	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	441	-16.50	2.05	12	1.54	-363.00	2922.00	12470	20240730	-51.96	2405	20231020	149.06	12470	-51.96	20240730	2580	132.17	20240318	12470	-51.96	20240730	2405	149.06	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
120	20240903	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	460	2	8.30	549746780	92636	87.91	5710	6200	5650	7200	3880	5540	5934.48	20.94	0	9835	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	442	-16.53	2.05	12	1.26	-363.00	2922.00	12470	20240730	-51.88	2405	20231020	149.48	12470	-51.88	20240730	2580	132.56	20240318	12470	-51.88	20240730	2405	149.48	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
121	20240903	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	180	2	3.25	19348740	3408	3.23	5710	5720	5650	7200	3880	5540	5677.45	20.94	0	-993	6153	5846	5593	5286	5033	5720	5160	37	1660	500	3650	10	1	7366074	421	-15.76	1.96	12	0.05	-363.00	2922.00	12470	20240730	-54.13	2405	20231020	137.84	12470	-54.13	20240730	2580	121.71	20240318	12470	-54.13	20240730	2405	137.84	20231020	0.00	N	070300	500	36 억		1542142	N	N	0	N	00	N
122	20240902	160516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-170	5	-2.98	587476860	105289	34.78	5710	5900	5340	7420	4000	5710	5579.65	21.14	0	-16597	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	408	-15.26	1.90	12	1.43	-363.00	2922.00	12470	20240730	-55.57	2405	20231020	130.35	12470	-55.57	20240730	2580	114.73	20240318	12470	-55.57	20240730	2405	130.35	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
123	20240902	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-110	5	-1.93	545496240	97747	32.29	5710	5900	5340	7420	4000	5710	5580.65	21.14	0	-13629	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	413	-15.43	1.92	12	1.33	-363.00	2922.00	12470	20240730	-55.09	2405	20231020	132.85	12470	-55.09	20240730	2580	117.05	20240318	12470	-55.09	20240730	2405	132.85	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
124	20240902	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-90	5	-1.58	499766740	89560	29.58	5710	5900	5340	7420	4000	5710	5580.19	21.14	0	-10603	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	414	-15.48	1.92	12	1.22	-363.00	2922.00	12470	20240730	-54.93	2405	20231020	133.68	12470	-54.93	20240730	2580	117.83	20240318	12470	-54.93	20240730	2405	133.68	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
125	20240902	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-30	5	-0.53	467924330	83948	27.73	5710	5900	5340	7420	4000	5710	5573.92	21.14	0	-7720	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	418	-15.65	1.94	12	1.14	-363.00	2922.00	12470	20240730	-54.45	2405	20231020	136.17	12470	-54.45	20240730	2580	120.16	20240318	12470	-54.45	20240730	2405	136.17	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
126	20240902	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-50	5	-0.88	386367080	69673	23.01	5710	5890	5340	7420	4000	5710	5545.35	21.14	0	-1034	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	417	-15.59	1.94	12	0.95	-363.00	2922.00	12470	20240730	-54.61	2405	20231020	135.34	12470	-54.61	20240730	2580	119.38	20240318	12470	-54.61	20240730	2405	135.34	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
127	20240902	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-140	5	-2.45	344021650	62176	20.54	5710	5890	5340	7420	4000	5710	5532.93	21.14	0	1730	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	410	-15.34	1.91	12	0.84	-363.00	2922.00	12470	20240730	-55.33	2405	20231020	131.60	12470	-55.33	20240730	2580	115.89	20240318	12470	-55.33	20240730	2405	131.60	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
128	20240902	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-200	5	-3.50	239556560	43111	14.24	5710	5890	5340	7420	4000	5710	5556.61	21.14	0	3003	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	406	-15.18	1.89	12	0.59	-363.00	2922.00	12470	20240730	-55.81	2405	20231020	129.11	12470	-55.81	20240730	2580	113.57	20240318	12470	-55.81	20240730	2405	129.11	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N
129	20240902	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-10	5	-0.18	52967660	9286	3.07	5710	5890	5550	7420	4000	5710	5704.01	21.14	0	-611	6503	6106	5573	5176	4643	6305	5375	37	1710	500	3760	10	1	7366074	420	-15.70	1.95	12	0.13	-363.00	2922.00	12470	20240730	-54.29	2405	20231020	137.01	12470	-54.29	20240730	2580	120.93	20240318	12470	-54.29	20240730	2405	137.01	20231020	0.00	N	070300	500	36 억		1557489	N	N	0	N	00	N