KissMeData/356680/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	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-105	5	-2.31	4029639190	892539	71.35	4640	4700	4390	5900	3180	4540	4515.11	0.71	0	-4815	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1266	443.50	3.13	12	3.13	10.00	1419.00	8310	20231212	-46.63	3100	20240805	43.06	7140	-37.89	20240328	3100	43.06	20240805	8310	-46.63	20231212	3100	43.06	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
3	20240930	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-125	5	-2.75	3789011670	838069	66.99	4640	4700	4390	5900	3180	4540	4521.12	0.71	0	-16906	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1260	441.50	3.11	12	2.94	10.00	1419.00	8310	20231212	-46.87	3100	20240805	42.42	7140	-38.17	20240328	3100	42.42	20240805	8310	-46.87	20231212	3100	42.42	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
4	20240930	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-55	5	-1.21	3357554160	740422	59.19	4640	4700	4410	5900	3180	4540	4534.65	0.71	0	-17001	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1280	448.50	3.16	12	2.59	10.00	1419.00	8310	20231212	-46.03	3100	20240805	44.68	7140	-37.18	20240328	3100	44.68	20240805	8310	-46.03	20231212	3100	44.68	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
5	20240930	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-10	5	-0.22	3176262430	699804	55.94	4640	4700	4410	5900	3180	4540	4538.79	0.71	0	-19726	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1293	453.00	3.19	12	2.45	10.00	1419.00	8310	20231212	-45.49	3100	20240805	46.13	7140	-36.55	20240328	3100	46.13	20240805	8310	-45.49	20231212	3100	46.13	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
6	20240930	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-90	5	-1.98	2870505950	631907	50.51	4640	4700	4410	5900	3180	4540	4542.61	0.71	0	-32319	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1270	445.00	3.14	12	2.21	10.00	1419.00	8310	20231212	-46.45	3100	20240805	43.55	7140	-37.68	20240328	3100	43.55	20240805	8310	-46.45	20231212	3100	43.55	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
7	20240930	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-125	5	-2.75	2698134240	592995	47.40	4640	4700	4410	5900	3180	4540	4550.01	0.71	0	-27990	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1260	441.50	3.11	12	2.08	10.00	1419.00	8310	20231212	-46.87	3100	20240805	42.42	7140	-38.17	20240328	3100	42.42	20240805	8310	-46.87	20231212	3100	42.42	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
8	20240930	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-70	5	-1.54	2164097935	472966	37.81	4640	4700	4455	5900	3180	4540	4575.60	0.71	0	-29795	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1276	447.00	3.15	12	1.66	10.00	1419.00	8310	20231212	-46.21	3100	20240805	44.19	7140	-37.39	20240328	3100	44.19	20240805	8310	-46.21	20231212	3100	44.19	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
9	20240930	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	30	2	0.66	1122515120	242896	19.42	4640	4700	4540	5900	3180	4540	4621.42	0.71	0	-29300	4773	4656	4578	4461	4383	4617	4422	29	1360	100	3170	5	1	28543492	1304	457.00	3.22	12	0.85	10.00	1419.00	8310	20231212	-45.01	3100	20240805	47.42	7140	-35.99	20240328	3100	47.42	20240805	8310	-45.01	20231212	3100	47.42	20240805	3.59	N	356680	100	28 억		202341	N	N	0	N	00	N
10	20240927	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-115	5	-2.47	5667676410	1230605	9.38	4605	4695	4500	6050	3260	4655	4605.90	0.36	0	100703	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1296	454.00	3.20	12	4.31	10.00	1419.00	8310	20231212	-45.37	3100	20240805	46.45	7140	-36.41	20240328	3100	46.45	20240805	8310	-45.37	20231212	3100	46.45	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
11	20240927	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-90	5	-1.93	5446577815	1181962	9.01	4605	4695	4500	6050	3260	4655	4608.06	0.36	0	95021	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1303	456.50	3.22	12	4.14	10.00	1419.00	8310	20231212	-45.07	3100	20240805	47.26	7140	-36.06	20240328	3100	47.26	20240805	8310	-45.07	20231212	3100	47.26	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
12	20240927	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	-50	5	-1.07	4346521495	939746	7.16	4605	4695	4570	6050	3260	4655	4625.19	0.36	0	90823	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1314	460.50	3.25	12	3.29	10.00	1419.00	8310	20231212	-44.58	3100	20240805	48.55	7140	-35.50	20240328	3100	48.55	20240805	8310	-44.58	20231212	3100	48.55	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
13	20240927	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-30	5	-0.64	3853630920	832578	6.35	4605	4695	4570	6050	3260	4655	4628.53	0.36	0	101489	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1320	462.50	3.26	12	2.92	10.00	1419.00	8310	20231212	-44.34	3100	20240805	49.19	7140	-35.22	20240328	3100	49.19	20240805	8310	-44.34	20231212	3100	49.19	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
14	20240927	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-20	5	-0.43	3661235965	790956	6.03	4605	4695	4570	6050	3260	4655	4628.86	0.36	0	89168	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1323	463.50	3.27	12	2.77	10.00	1419.00	8310	20231212	-44.22	3100	20240805	49.52	7140	-35.08	20240328	3100	49.52	20240805	8310	-44.22	20231212	3100	49.52	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
15	20240927	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	0	3	0.00	3390491310	732561	5.58	4605	4695	4570	6050	3260	4655	4628.25	0.36	0	79103	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1329	465.50	3.28	12	2.57	10.00	1419.00	8310	20231212	-43.98	3100	20240805	50.16	7140	-34.80	20240328	3100	50.16	20240805	8310	-43.98	20231212	3100	50.16	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
16	20240927	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-40	5	-0.86	2824233145	610034	4.65	4605	4695	4570	6050	3260	4655	4629.61	0.36	0	55020	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1317	461.50	3.25	12	2.14	10.00	1419.00	8310	20231212	-44.46	3100	20240805	48.87	7140	-35.36	20240328	3100	48.87	20240805	8310	-44.46	20231212	3100	48.87	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
17	20240927	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-30	5	-0.64	1045940135	227653	1.73	4605	4640	4570	6050	3260	4655	4594.30	0.36	0	40446	5491	5072	4591	4172	3691	5282	4382	29	1395	100	3250	5	1	28543492	1320	462.50	3.26	12	0.80	10.00	1419.00	8310	20231212	-44.34	3100	20240805	49.19	7140	-35.22	20240328	3100	49.19	20240805	8310	-44.34	20231212	3100	49.19	20240805	3.50	N	356680	100	28 억		101447	N	N	0	N	00	N
18	20240926	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	475	2	11.36	61571894835	13026810	5099.07	4200	5010	4110	5430	2930	4180	4726.64	0.22	0	43853	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1329	465.50	3.28	12	45.64	10.00	1419.00	8310	20231212	-43.98	3100	20240805	50.16	7140	-34.80	20240328	3100	50.16	20240805	8310	-43.98	20231212	3100	50.16	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
19	20240926	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	475	2	11.36	60510974825	12798907	5009.87	4200	5010	4110	5430	2930	4180	4727.82	0.22	0	43634	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1329	465.50	3.28	12	44.84	10.00	1419.00	8310	20231212	-43.98	3100	20240805	50.16	7140	-34.80	20240328	3100	50.16	20240805	8310	-43.98	20231212	3100	50.16	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
20	20240926	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	680	2	16.27	48019122735	10146592	3971.67	4200	5010	4110	5430	2930	4180	4732.54	0.22	0	-49352	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1387	486.00	3.42	12	35.55	10.00	1419.00	8310	20231212	-41.52	3100	20240805	56.77	7140	-31.93	20240328	3100	56.77	20240805	8310	-41.52	20231212	3100	56.77	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
21	20240926	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	315	2	7.54	10991469495	2473496	968.20	4200	4620	4110	5430	2930	4180	4443.70	0.22	0	-36346	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1283	449.50	3.17	12	8.67	10.00	1419.00	8310	20231212	-45.91	3100	20240805	45.00	7140	-37.04	20240328	3100	45.00	20240805	8310	-45.91	20231212	3100	45.00	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
22	20240926	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	195	2	4.67	5035751655	1147959	449.34	4200	4540	4110	5430	2930	4180	4386.70	0.22	0	-49262	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1249	437.50	3.08	12	4.02	10.00	1419.00	8310	20231212	-47.35	3100	20240805	41.13	7140	-38.73	20240328	3100	41.13	20240805	8310	-47.35	20231212	3100	41.13	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
23	20240926	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-45	5	-1.08	489309035	118315	46.31	4200	4200	4110	5430	2930	4180	4135.65	0.22	0	3852	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1180	413.50	2.91	12	0.41	10.00	1419.00	8310	20231212	-50.24	3100	20240805	33.39	7140	-42.09	20240328	3100	33.39	20240805	8310	-50.24	20231212	3100	33.39	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
24	20240926	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-45	5	-1.08	393707085	95255	37.29	4200	4200	4110	5430	2930	4180	4133.19	0.22	0	4469	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1180	413.50	2.91	12	0.33	10.00	1419.00	8310	20231212	-50.24	3100	20240805	33.39	7140	-42.09	20240328	3100	33.39	20240805	8310	-50.24	20231212	3100	33.39	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
25	20240926	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	10	2	0.24	47280865	11304	4.42	4200	4200	4150	5430	2930	4180	4182.67	0.22	0	-1730	4363	4271	4203	4111	4043	4237	4077	29	1250	100	2920	5	1	28543492	1196	419.00	2.95	12	0.04	10.00	1419.00	8310	20231212	-49.58	3100	20240805	35.16	7140	-41.32	20240328	3100	35.16	20240805	8310	-49.58	20231212	3100	35.16	20240805	3.44	N	356680	100	28 억		61779	N	N	0	N	00	N
26	20240925	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-15	5	-0.36	1075260965	254192	53.44	4195	4295	4135	5450	2940	4195	4230.16	0.22	0	-460	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1193	418.00	2.95	12	0.89	10.00	1419.00	8310	20231212	-49.70	3100	20240805	34.84	7140	-41.46	20240328	3100	34.84	20240805	8310	-49.70	20231212	3100	34.84	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
27	20240925	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-15	5	-0.36	1007197515	237934	50.02	4195	4295	4135	5450	2940	4195	4233.10	0.22	0	3926	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1193	418.00	2.95	12	0.83	10.00	1419.00	8310	20231212	-49.70	3100	20240805	34.84	7140	-41.46	20240328	3100	34.84	20240805	8310	-49.70	20231212	3100	34.84	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
28	20240925	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	25	2	0.60	788130450	185466	38.99	4195	4295	4175	5450	2940	4195	4249.46	0.22	0	17780	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1205	422.00	2.97	12	0.65	10.00	1419.00	8310	20231212	-49.22	3100	20240805	36.13	7140	-40.90	20240328	3100	36.13	20240805	8310	-49.22	20231212	3100	36.13	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
29	20240925	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	55	2	1.31	707917995	166499	35.01	4195	4295	4175	5450	2940	4195	4251.79	0.22	0	19929	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1213	425.00	3.00	12	0.58	10.00	1419.00	8310	20231212	-48.86	3100	20240805	37.10	7140	-40.48	20240328	3100	37.10	20240805	8310	-48.86	20231212	3100	37.10	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
30	20240925	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	45	2	1.07	650977465	153058	32.18	4195	4295	4175	5450	2940	4195	4253.14	0.22	0	21364	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1210	424.00	2.99	12	0.54	10.00	1419.00	8310	20231212	-48.98	3100	20240805	36.77	7140	-40.62	20240328	3100	36.77	20240805	8310	-48.98	20231212	3100	36.77	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
31	20240925	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	65	2	1.55	563352070	132419	27.84	4195	4295	4175	5450	2940	4195	4254.31	0.22	0	21647	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1216	426.00	3.00	12	0.46	10.00	1419.00	8310	20231212	-48.74	3100	20240805	37.42	7140	-40.34	20240328	3100	37.42	20240805	8310	-48.74	20231212	3100	37.42	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
32	20240925	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	80	2	1.91	476898575	112142	23.58	4195	4295	4175	5450	2940	4195	4252.63	0.22	0	20428	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1220	427.50	3.01	12	0.39	10.00	1419.00	8310	20231212	-48.56	3100	20240805	37.90	7140	-40.13	20240328	3100	37.90	20240805	8310	-48.56	20231212	3100	37.90	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
33	20240925	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	15	2	0.36	79656970	18928	3.98	4195	4270	4175	5450	2940	4195	4208.42	0.22	0	391	4515	4355	4265	4105	4015	4310	4060	29	1255	100	2930	5	1	28543492	1202	421.00	2.97	12	0.07	10.00	1419.00	8310	20231212	-49.34	3100	20240805	35.81	7140	-41.04	20240328	3100	35.81	20240805	8310	-49.34	20231212	3100	35.81	20240805	3.49	N	356680	100	28 억		62014	N	N	0	N	00	N
34	20240924	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	25	2	0.60	2006018845	468969	213.48	4330	4425	4175	5420	2920	4170	4277.73	0.30	0	-26120	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1197	419.50	2.96	12	1.64	10.00	1419.00	8310	20231212	-49.52	3100	20240805	35.32	7140	-41.25	20240328	3100	35.32	20240805	8310	-49.52	20231212	3100	35.32	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
35	20240924	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	15	2	0.36	1924890950	449618	204.67	4330	4425	4180	5420	2920	4170	4281.17	0.30	0	-27120	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1195	418.50	2.95	12	1.58	10.00	1419.00	8310	20231212	-49.64	3100	20240805	35.00	7140	-41.39	20240328	3100	35.00	20240805	8310	-49.64	20231212	3100	35.00	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
36	20240924	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	35	2	0.84	1749923065	407919	185.69	4330	4425	4180	5420	2920	4170	4289.88	0.30	0	-32011	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1200	420.50	2.96	12	1.43	10.00	1419.00	8310	20231212	-49.40	3100	20240805	35.65	7140	-41.11	20240328	3100	35.65	20240805	8310	-49.40	20231212	3100	35.65	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
37	20240924	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	20	2	0.48	1646436070	383278	174.47	4330	4425	4185	5420	2920	4170	4295.67	0.30	0	-32577	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1196	419.00	2.95	12	1.34	10.00	1419.00	8310	20231212	-49.58	3100	20240805	35.16	7140	-41.32	20240328	3100	35.16	20240805	8310	-49.58	20231212	3100	35.16	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
38	20240924	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	55	2	1.32	1491265930	346329	157.65	4330	4425	4200	5420	2920	4170	4305.92	0.30	0	-16843	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1206	422.50	2.98	12	1.21	10.00	1419.00	8310	20231212	-49.16	3100	20240805	36.29	7140	-40.83	20240328	3100	36.29	20240805	8310	-49.16	20231212	3100	36.29	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
39	20240924	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	50	2	1.20	1447214335	335887	152.90	4330	4425	4200	5420	2920	4170	4308.63	0.30	0	-15530	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1205	422.00	2.97	12	1.18	10.00	1419.00	8310	20231212	-49.22	3100	20240805	36.13	7140	-40.90	20240328	3100	36.13	20240805	8310	-49.22	20231212	3100	36.13	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
40	20240924	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	45	2	1.08	1350795135	313012	142.48	4330	4425	4200	5420	2920	4170	4315.47	0.30	0	-9690	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1203	421.50	2.97	12	1.10	10.00	1419.00	8310	20231212	-49.28	3100	20240805	35.97	7140	-40.97	20240328	3100	35.97	20240805	8310	-49.28	20231212	3100	35.97	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
41	20240924	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	130	2	3.12	906145255	208063	94.71	4330	4425	4285	5420	2920	4170	4355.15	0.30	0	10208	4303	4236	4183	4116	4063	4210	4090	29	1250	100	2910	5	1	28543492	1227	430.00	3.03	12	0.73	10.00	1419.00	8310	20231212	-48.26	3100	20240805	38.71	7140	-39.78	20240328	3100	38.71	20240805	8310	-48.26	20231212	3100	38.71	20240805	3.35	N	356680	100	28 억		86178	N	N	0	N	00	N
42	20240923	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-40	5	-0.95	845652740	202519	42.79	4210	4250	4130	5470	2950	4210	4175.75	0.32	0	-6199	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1190	417.00	2.94	12	0.71	10.00	1419.00	8310	20231212	-49.82	3100	20240805	34.52	7140	-41.60	20240328	3100	34.52	20240805	8310	-49.82	20231212	3100	34.52	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
43	20240923	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-35	5	-0.83	782754685	187428	39.60	4210	4250	4130	5470	2950	4210	4176.30	0.32	0	-5338	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1192	417.50	2.94	12	0.66	10.00	1419.00	8310	20231212	-49.76	3100	20240805	34.68	7140	-41.53	20240328	3100	34.68	20240805	8310	-49.76	20231212	3100	34.68	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
44	20240923	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-5	5	-0.12	618000280	147926	31.26	4210	4250	4130	5470	2950	4210	4177.77	0.32	0	-2679	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1200	420.50	2.96	12	0.52	10.00	1419.00	8310	20231212	-49.40	3100	20240805	35.65	7140	-41.11	20240328	3100	35.65	20240805	8310	-49.40	20231212	3100	35.65	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
45	20240923	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	5	2	0.12	554360555	132755	28.05	4210	4250	4130	5470	2950	4210	4175.82	0.32	0	3768	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1203	421.50	2.97	12	0.47	10.00	1419.00	8310	20231212	-49.28	3100	20240805	35.97	7140	-40.97	20240328	3100	35.97	20240805	8310	-49.28	20231212	3100	35.97	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
46	20240923	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	10	2	0.24	467657920	112139	23.70	4210	4250	4130	5470	2950	4210	4170.34	0.32	0	9613	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1205	422.00	2.97	12	0.39	10.00	1419.00	8310	20231212	-49.22	3100	20240805	36.13	7140	-40.90	20240328	3100	36.13	20240805	8310	-49.22	20231212	3100	36.13	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
47	20240923	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	-20	5	-0.48	361982895	86945	18.37	4210	4250	4130	5470	2950	4210	4163.35	0.32	0	6884	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1196	419.00	2.95	12	0.30	10.00	1419.00	8310	20231212	-49.58	3100	20240805	35.16	7140	-41.32	20240328	3100	35.16	20240805	8310	-49.58	20231212	3100	35.16	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
48	20240923	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-50	5	-1.19	252629105	60734	12.83	4210	4250	4130	5470	2950	4210	4159.60	0.32	0	-714	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1187	416.00	2.93	12	0.21	10.00	1419.00	8310	20231212	-49.94	3100	20240805	34.19	7140	-41.74	20240328	3100	34.19	20240805	8310	-49.94	20231212	3100	34.19	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
49	20240923	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-50	5	-1.19	67469155	16155	3.41	4210	4250	4160	5470	2950	4210	4176.36	0.32	0	-3786	4623	4416	4313	4106	4003	4365	4055	29	1260	100	2940	5	1	28543492	1187	416.00	2.93	12	0.06	10.00	1419.00	8310	20231212	-49.94	3100	20240805	34.19	7140	-41.74	20240328	3100	34.19	20240805	8310	-49.94	20231212	3100	34.19	20240805	3.37	N	356680	100	28 억		92122	N	N	0	N	00	N
50	20240913	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-70	5	-1.58	5202705445	1143384	272.26	4600	4700	4360	5750	3105	4430	4550.44	0.58	0	-44312	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1244	436.00	3.07	12	4.01	10.00	1419.00	8310	20231212	-47.53	3100	20240805	40.65	7140	-38.94	20240328	3100	40.65	20240805	8310	-47.53	20231212	3100	40.65	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
51	20240913	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-45	5	-1.02	5007819570	1098765	261.63	4600	4700	4380	5750	3105	4430	4557.68	0.58	0	-28591	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1252	438.50	3.09	12	3.85	10.00	1419.00	8310	20231212	-47.23	3100	20240805	41.45	7140	-38.59	20240328	3100	41.45	20240805	8310	-47.23	20231212	3100	41.45	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
52	20240913	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	20	2	0.45	4548524085	994780	236.87	4600	4700	4410	5750	3105	4430	4572.39	0.58	0	-9567	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1270	445.00	3.14	12	3.49	10.00	1419.00	8310	20231212	-46.45	3100	20240805	43.55	7140	-37.68	20240328	3100	43.55	20240805	8310	-46.45	20231212	3100	43.55	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
53	20240913	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	30	2	0.68	4158773250	907233	216.02	4600	4700	4415	5750	3105	4430	4584.02	0.58	0	4674	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1273	446.00	3.14	12	3.18	10.00	1419.00	8310	20231212	-46.33	3100	20240805	43.87	7140	-37.54	20240328	3100	43.87	20240805	8310	-46.33	20231212	3100	43.87	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
54	20240913	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	5	2	0.11	4067165825	886681	211.13	4600	4700	4415	5750	3105	4430	4586.96	0.58	0	11750	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1266	443.50	3.13	12	3.11	10.00	1419.00	8310	20231212	-46.63	3100	20240805	43.06	7140	-37.89	20240328	3100	43.06	20240805	8310	-46.63	20231212	3100	43.06	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
55	20240913	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	60	2	1.35	3615530300	785197	186.97	4600	4700	4475	5750	3105	4430	4604.62	0.58	0	25623	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1282	449.00	3.16	12	2.75	10.00	1419.00	8310	20231212	-45.97	3100	20240805	44.84	7140	-37.11	20240328	3100	44.84	20240805	8310	-45.97	20231212	3100	44.84	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
56	20240913	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	90	2	2.03	3311104915	717450	170.83	4600	4700	4505	5750	3105	4430	4615.10	0.58	0	39932	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1290	452.00	3.19	12	2.51	10.00	1419.00	8310	20231212	-45.61	3100	20240805	45.81	7140	-36.69	20240328	3100	45.81	20240805	8310	-45.61	20231212	3100	45.81	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
57	20240913	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	230	2	5.19	1814643390	392659	93.50	4600	4690	4525	5750	3105	4430	4621.43	0.58	0	59639	4580	4505	4450	4375	4320	4542	4412	29	1320	100	3100	5	1	28543492	1330	466.00	3.28	12	1.38	10.00	1419.00	8310	20231212	-43.92	3100	20240805	50.32	7140	-34.73	20240328	3100	50.32	20240805	8310	-43.92	20231212	3100	50.32	20240805	3.29	N	356680	100	28 억		165091	N	N	0	N	00	N
58	20240912	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	30	2	0.68	1616172875	363115	16.21	4415	4525	4395	5720	3080	4400	4450.99	0.42	0	45329	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1264	443.00	3.12	12	1.27	10.00	1419.00	8310	20231212	-46.69	3100	20240805	42.90	7140	-37.96	20240328	3100	42.90	20240805	8310	-46.69	20231212	3100	42.90	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
59	20240912	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	30	2	0.68	1525863930	342691	15.30	4415	4525	4395	5720	3080	4400	4452.71	0.42	0	40712	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1264	443.00	3.12	12	1.20	10.00	1419.00	8310	20231212	-46.69	3100	20240805	42.90	7140	-37.96	20240328	3100	42.90	20240805	8310	-46.69	20231212	3100	42.90	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
60	20240912	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	25	2	0.57	1369673645	307400	13.73	4415	4525	4395	5720	3080	4400	4455.81	0.42	0	42675	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1263	442.50	3.12	12	1.08	10.00	1419.00	8310	20231212	-46.75	3100	20240805	42.74	7140	-38.03	20240328	3100	42.74	20240805	8310	-46.75	20231212	3100	42.74	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
61	20240912	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	35	2	0.80	1272081350	285408	12.74	4415	4525	4395	5720	3080	4400	4457.22	0.42	0	37073	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1266	443.50	3.13	12	1.00	10.00	1419.00	8310	20231212	-46.63	3100	20240805	43.06	7140	-37.89	20240328	3100	43.06	20240805	8310	-46.63	20231212	3100	43.06	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
62	20240912	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	50	2	1.14	1203330785	269916	12.05	4415	4525	4395	5720	3080	4400	4458.33	0.42	0	36130	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1270	445.00	3.14	12	0.95	10.00	1419.00	8310	20231212	-46.45	3100	20240805	43.55	7140	-37.68	20240328	3100	43.55	20240805	8310	-46.45	20231212	3100	43.55	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
63	20240912	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	50	2	1.14	1151065680	258178	11.53	4415	4525	4395	5720	3080	4400	4458.59	0.42	0	35894	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1270	445.00	3.14	12	0.90	10.00	1419.00	8310	20231212	-46.45	3100	20240805	43.55	7140	-37.68	20240328	3100	43.55	20240805	8310	-46.45	20231212	3100	43.55	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
64	20240912	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	55	2	1.25	887751100	198646	8.87	4415	4525	4400	5720	3080	4400	4469.28	0.42	0	39661	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1272	445.50	3.14	12	0.70	10.00	1419.00	8310	20231212	-46.39	3100	20240805	43.71	7140	-37.61	20240328	3100	43.71	20240805	8310	-46.39	20231212	3100	43.71	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
65	20240912	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	110	2	2.50	362259765	81654	3.65	4415	4510	4400	5720	3080	4400	4436.87	0.42	0	24251	5113	4756	4533	4176	3953	4645	4065	29	1320	100	3080	5	1	28543492	1287	451.00	3.18	12	0.29	10.00	1419.00	8310	20231212	-45.73	3100	20240805	45.48	7140	-36.83	20240328	3100	45.48	20240805	8310	-45.73	20231212	3100	45.48	20240805	3.40	N	356680	100	28 억		119291	N	N	0	N	00	N
66	20240911	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-55	5	-1.23	10105751645	2203654	262.55	4500	4890	4310	5790	3120	4455	4586.12	0.82	0	-114177	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1256	440.00	3.10	12	7.72	10.00	1419.00	8310	20231212	-47.05	3100	20240805	41.94	7140	-38.38	20240328	3100	41.94	20240805	8310	-47.05	20231212	3100	41.94	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
67	20240911	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-95	5	-2.13	9865069275	2148811	256.02	4500	4890	4310	5790	3120	4455	4590.94	0.82	0	-131823	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1244	436.00	3.07	12	7.53	10.00	1419.00	8310	20231212	-47.53	3100	20240805	40.65	7140	-38.94	20240328	3100	40.65	20240805	8310	-47.53	20231212	3100	40.65	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
68	20240911	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-75	5	-1.68	9616374765	2091476	249.19	4500	4890	4310	5790	3120	4455	4597.89	0.82	0	-143406	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1250	438.00	3.09	12	7.33	10.00	1419.00	8310	20231212	-47.29	3100	20240805	41.29	7140	-38.66	20240328	3100	41.29	20240805	8310	-47.29	20231212	3100	41.29	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
69	20240911	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-20	5	-0.45	8998629895	1949605	232.28	4500	4890	4380	5790	3120	4455	4615.62	0.82	0	-155694	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1266	443.50	3.13	12	6.83	10.00	1419.00	8310	20231212	-46.63	3100	20240805	43.06	7140	-37.89	20240328	3100	43.06	20240805	8310	-46.63	20231212	3100	43.06	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
70	20240911	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-25	5	-0.56	8803868005	1905503	227.03	4500	4890	4380	5790	3120	4455	4620.23	0.82	0	-145864	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1264	443.00	3.12	12	6.68	10.00	1419.00	8310	20231212	-46.69	3100	20240805	42.90	7140	-37.96	20240328	3100	42.90	20240805	8310	-46.69	20231212	3100	42.90	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
71	20240911	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-30	5	-0.67	8386728960	1810762	215.74	4500	4890	4405	5790	3120	4455	4631.60	0.82	0	-139878	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1263	442.50	3.12	12	6.34	10.00	1419.00	8310	20231212	-46.75	3100	20240805	42.74	7140	-38.03	20240328	3100	42.74	20240805	8310	-46.75	20231212	3100	42.74	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
72	20240911	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	40	2	0.90	2289349685	504203	60.07	4500	4620	4450	5790	3120	4455	4540.53	0.82	0	-80397	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1283	449.50	3.17	12	1.77	10.00	1419.00	8310	20231212	-45.91	3100	20240805	45.00	7140	-37.04	20240328	3100	45.00	20240805	8310	-45.91	20231212	3100	45.00	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
73	20240911	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	120	2	2.69	746159175	165231	19.69	4500	4575	4450	5790	3120	4455	4515.85	0.82	0	-20965	4751	4602	4521	4372	4291	4562	4332	29	1335	100	3110	5	1	28543492	1306	457.50	3.22	12	0.58	10.00	1419.00	8310	20231212	-44.95	3100	20240805	47.58	7140	-35.92	20240328	3100	47.58	20240805	8310	-44.95	20231212	3100	47.58	20240805	3.28	N	356680	100	28 억		233866	N	N	0	N	00	N
74	20240910	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-180	5	-3.88	3567344510	785145	29.11	4560	4670	4440	6020	3245	4635	4543.66	0.66	0	44767	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1272	445.50	3.14	12	2.75	10.00	1419.00	8310	20231212	-46.39	3100	20240805	43.71	7140	-37.61	20240328	3100	43.71	20240805	8310	-46.39	20231212	3100	43.71	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
75	20240910	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-175	5	-3.78	3388475955	745142	27.62	4560	4670	4440	6020	3245	4635	4547.38	0.66	0	42920	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1273	446.00	3.14	12	2.61	10.00	1419.00	8310	20231212	-46.33	3100	20240805	43.87	7140	-37.54	20240328	3100	43.87	20240805	8310	-46.33	20231212	3100	43.87	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
76	20240910	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	-140	5	-3.02	3009512040	660488	24.48	4560	4670	4440	6020	3245	4635	4556.46	0.66	0	26978	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1283	449.50	3.17	12	2.31	10.00	1419.00	8310	20231212	-45.91	3100	20240805	45.00	7140	-37.04	20240328	3100	45.00	20240805	8310	-45.91	20231212	3100	45.00	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
77	20240910	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-165	5	-3.56	2723308110	596457	22.11	4560	4670	4445	6020	3245	4635	4565.77	0.66	0	20061	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1276	447.00	3.15	12	2.09	10.00	1419.00	8310	20231212	-46.21	3100	20240805	44.19	7140	-37.39	20240328	3100	44.19	20240805	8310	-46.21	20231212	3100	44.19	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
78	20240910	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-145	5	-3.13	2397770220	523634	19.41	4560	4670	4480	6020	3245	4635	4579.06	0.66	0	5026	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1282	449.00	3.16	12	1.83	10.00	1419.00	8310	20231212	-45.97	3100	20240805	44.84	7140	-37.11	20240328	3100	44.84	20240805	8310	-45.97	20231212	3100	44.84	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
79	20240910	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-105	5	-2.27	2058017760	448190	16.61	4560	4670	4510	6020	3245	4635	4591.81	0.66	0	12889	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1293	453.00	3.19	12	1.57	10.00	1419.00	8310	20231212	-45.49	3100	20240805	46.13	7140	-36.55	20240328	3100	46.13	20240805	8310	-45.49	20231212	3100	46.13	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
80	20240910	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-15	5	-0.32	1673513375	364124	13.50	4560	4670	4510	6020	3245	4635	4595.96	0.66	0	32859	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1319	462.00	3.26	12	1.28	10.00	1419.00	8310	20231212	-44.40	3100	20240805	49.03	7140	-35.29	20240328	3100	49.03	20240805	8310	-44.40	20231212	3100	49.03	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
81	20240910	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-15	5	-0.32	823803125	180153	6.68	4560	4625	4510	6020	3245	4635	4572.68	0.66	0	10695	5171	4902	4681	4412	4191	4792	4302	29	1385	100	3240	5	1	28543492	1319	462.00	3.26	12	0.63	10.00	1419.00	8310	20231212	-44.40	3100	20240805	49.03	7140	-35.29	20240328	3100	49.03	20240805	8310	-44.40	20231212	3100	49.03	20240805	3.20	N	356680	100	28 억		189172	N	N	0	N	00	N
82	20240909	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	40	2	0.87	12346332160	2616171	62.19	4735	4950	4460	5970	3220	4595	4719.46	0.56	0	24406	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1323	463.50	3.27	12	9.17	10.00	1419.00	8310	20231212	-44.22	3100	20240805	49.52	7140	-35.08	20240328	3100	49.52	20240805	8310	-44.22	20231212	3100	49.52	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
83	20240909	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	45	2	0.98	11840121600	2507128	59.60	4735	4950	4460	5970	3220	4595	4722.68	0.56	0	-3991	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1324	464.00	3.27	12	8.78	10.00	1419.00	8310	20231212	-44.16	3100	20240805	49.68	7140	-35.01	20240328	3100	49.68	20240805	8310	-44.16	20231212	3100	49.68	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
84	20240909	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	60	2	1.31	10847348255	2293027	54.51	4735	4950	4460	5970	3220	4595	4730.69	0.56	0	-50496	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1329	465.50	3.28	12	8.03	10.00	1419.00	8310	20231212	-43.98	3100	20240805	50.16	7140	-34.80	20240328	3100	50.16	20240805	8310	-43.98	20231212	3100	50.16	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
85	20240909	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	35	2	0.76	10496998100	2217339	52.71	4735	4950	4460	5970	3220	4595	4734.17	0.56	0	-75729	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1322	463.00	3.26	12	7.77	10.00	1419.00	8310	20231212	-44.28	3100	20240805	49.35	7140	-35.15	20240328	3100	49.35	20240805	8310	-44.28	20231212	3100	49.35	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
86	20240909	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	25	2	0.54	10115545350	2134642	50.74	4735	4950	4460	5970	3220	4595	4738.88	0.56	0	-93246	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1319	462.00	3.26	12	7.48	10.00	1419.00	8310	20231212	-44.40	3100	20240805	49.03	7140	-35.29	20240328	3100	49.03	20240805	8310	-44.40	20231212	3100	49.03	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
87	20240909	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-45	5	-0.98	9079224870	1906081	45.31	4735	4950	4520	5970	3220	4595	4763.46	0.56	0	-129275	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1299	455.00	3.21	12	6.68	10.00	1419.00	8310	20231212	-45.25	3100	20240805	46.77	7140	-36.27	20240328	3100	46.77	20240805	8310	-45.25	20231212	3100	46.77	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
88	20240909	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	55	2	1.20	8116605310	1697835	40.36	4735	4950	4585	5970	3220	4595	4780.77	0.56	0	-120007	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1327	465.00	3.28	12	5.95	10.00	1419.00	8310	20231212	-44.04	3100	20240805	50.00	7140	-34.87	20240328	3100	50.00	20240805	8310	-44.04	20231212	3100	50.00	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
89	20240909	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	195	2	4.24	3624911015	758883	18.04	4735	4880	4685	5970	3220	4595	4777.09	0.56	0	-65438	5381	4987	4756	4362	4131	4872	4247	29	1375	100	3210	5	1	28543492	1367	479.00	3.38	12	2.66	10.00	1419.00	8310	20231212	-42.36	3100	20240805	54.52	7140	-32.91	20240328	3100	54.52	20240805	8310	-42.36	20231212	3100	54.52	20240805	3.39	N	356680	100	28 억		161152	N	N	0	N	00	N
90	20240906	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-305	5	-6.22	19630181805	4054115	21.69	4910	5150	4525	6370	3430	4900	4842.31	0.49	0	21457	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1312	459.50	3.24	12	14.20	10.00	1419.00	8310	20231212	-44.71	3100	20240805	48.23	7140	-35.64	20240328	3100	48.23	20240805	8310	-44.71	20231212	3100	48.23	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
91	20240906	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-275	5	-5.61	19033784740	3924299	21.00	4910	5150	4525	6370	3430	4900	4850.24	0.49	0	-2993	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1320	462.50	3.26	12	13.75	10.00	1419.00	8310	20231212	-44.34	3100	20240805	49.19	7140	-35.22	20240328	3100	49.19	20240805	8310	-44.34	20231212	3100	49.19	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
92	20240906	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-255	5	-5.20	18243754400	3753522	20.09	4910	5150	4525	6370	3430	4900	4860.44	0.49	0	-8536	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1326	464.50	3.27	12	13.15	10.00	1419.00	8310	20231212	-44.10	3100	20240805	49.84	7140	-34.94	20240328	3100	49.84	20240805	8310	-44.10	20231212	3100	49.84	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
93	20240906	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-310	5	-6.33	17777339200	3652749	19.55	4910	5150	4525	6370	3430	4900	4866.84	0.49	0	-23857	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1310	459.00	3.23	12	12.80	10.00	1419.00	8310	20231212	-44.77	3100	20240805	48.06	7140	-35.71	20240328	3100	48.06	20240805	8310	-44.77	20231212	3100	48.06	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
94	20240906	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-230	5	-4.69	16542066980	3383694	18.11	4910	5150	4625	6370	3430	4900	4888.76	0.49	0	-56536	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1333	467.00	3.29	12	11.85	10.00	1419.00	8310	20231212	-43.80	3100	20240805	50.65	7140	-34.59	20240328	3100	50.65	20240805	8310	-43.80	20231212	3100	50.65	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
95	20240906	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-80	5	-1.63	15040944460	3064673	16.40	4910	5150	4655	6370	3430	4900	4907.85	0.49	0	-58008	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1376	482.00	3.40	12	10.74	10.00	1419.00	8310	20231212	-42.00	3100	20240805	55.48	7140	-32.49	20240328	3100	55.48	20240805	8310	-42.00	20231212	3100	55.48	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
96	20240906	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-140	5	-2.86	10445411520	2125962	11.38	4910	5150	4655	6370	3430	4900	4913.26	0.49	0	11679	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1359	476.00	3.35	12	7.45	10.00	1419.00	8310	20231212	-42.72	3100	20240805	53.55	7140	-33.33	20240328	3100	53.55	20240805	8310	-42.72	20231212	3100	53.55	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
97	20240906	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	35	2	0.71	5549177670	1105573	5.92	4910	5150	4875	6370	3430	4900	5019.28	0.49	0	-13601	5656	5277	4821	4442	3986	5467	4632	29	1470	100	3430	5	1	28543492	1409	493.50	3.48	12	3.87	10.00	1419.00	8310	20231212	-40.61	3100	20240805	59.19	7140	-30.88	20240328	3100	59.19	20240805	8310	-40.61	20231212	3100	59.19	20240805	3.43	N	356680	100	28 억		140769	N	N	0	N	00	N
98	20240905	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	715	2	17.08	90637795680	18556230	2295.85	4585	5200	4365	5440	2930	4185	4884.46	0.76	0	-71767	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1399	490.00	3.45	12	65.01	10.00	1419.00	8310	20231212	-41.03	3100	20240805	58.06	7140	-31.37	20240328	3100	58.06	20240805	8310	-41.03	20231212	3100	58.06	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
99	20240905	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	715	2	17.08	87155545215	17845526	2207.92	4585	5200	4365	5440	2930	4185	4883.89	0.76	0	-59588	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1399	490.00	3.45	12	62.52	10.00	1419.00	8310	20231212	-41.03	3100	20240805	58.06	7140	-31.37	20240328	3100	58.06	20240805	8310	-41.03	20231212	3100	58.06	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
100	20240905	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	425	2	10.16	52911608780	10915983	1350.57	4585	5110	4365	5440	2930	4185	4847.17	0.76	0	-45827	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1316	461.00	3.25	12	38.24	10.00	1419.00	8310	20231212	-44.52	3100	20240805	48.71	7140	-35.43	20240328	3100	48.71	20240805	8310	-44.52	20231212	3100	48.71	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
101	20240905	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	540	2	12.90	50779585805	10454718	1293.50	4585	5110	4365	5440	2930	4185	4857.10	0.76	0	-57889	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1349	472.50	3.33	12	36.63	10.00	1419.00	8310	20231212	-43.14	3100	20240805	52.42	7140	-33.82	20240328	3100	52.42	20240805	8310	-43.14	20231212	3100	52.42	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
102	20240905	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	640	2	15.29	47312550560	9719524	1202.54	4585	5110	4365	5440	2930	4185	4867.78	0.76	0	-163191	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1377	482.50	3.40	12	34.05	10.00	1419.00	8310	20231212	-41.94	3100	20240805	55.65	7140	-32.42	20240328	3100	55.65	20240805	8310	-41.94	20231212	3100	55.65	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
103	20240905	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	705	2	16.85	44412710575	9119738	1128.33	4585	5110	4365	5440	2930	4185	4869.95	0.76	0	-202493	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1396	489.00	3.45	12	31.95	10.00	1419.00	8310	20231212	-41.16	3100	20240805	57.74	7140	-31.51	20240328	3100	57.74	20240805	8310	-41.16	20231212	3100	57.74	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
104	20240905	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	810	2	19.35	25574984110	5339324	660.60	4585	5000	4365	5440	2930	4185	4789.93	0.76	0	-115006	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1426	499.50	3.52	12	18.71	10.00	1419.00	8310	20231212	-39.89	3100	20240805	61.13	7140	-30.04	20240328	3100	61.13	20240805	8310	-39.89	20231212	3100	61.13	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
105	20240905	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	230	2	5.50	2519020940	561031	69.41	4585	4605	4400	5440	2930	4185	4489.99	0.76	0	-158574	4488	4336	4228	4076	3968	4282	4022	29	1255	100	2920	5	1	28543492	1260	441.50	3.11	12	1.97	10.00	1419.00	8310	20231212	-46.87	3100	20240805	42.42	7140	-38.17	20240328	3100	42.42	20240805	8310	-46.87	20231212	3100	42.42	20240805	3.40	N	356680	100	28 억		216268	N	N	0	N	00	N
106	20240904	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-300	5	-6.69	2969345535	707278	111.86	4350	4380	4120	5830	3140	4485	4197.27	0.59	0	46348	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1195	418.50	2.95	12	2.48	10.00	1419.00	8310	20231212	-49.64	3100	20240805	35.00	7140	-41.39	20240328	3100	35.00	20240805	8310	-49.64	20231212	3100	35.00	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
107	20240904	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-275	5	-6.13	2853995295	679731	107.50	4350	4380	4120	5830	3140	4485	4197.67	0.59	0	43975	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1202	421.00	2.97	12	2.38	10.00	1419.00	8310	20231212	-49.34	3100	20240805	35.81	7140	-41.04	20240328	3100	35.81	20240805	8310	-49.34	20231212	3100	35.81	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
108	20240904	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-320	5	-7.13	2627218155	625479	98.92	4350	4380	4120	5830	3140	4485	4199.21	0.59	0	27176	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1189	416.50	2.94	12	2.19	10.00	1419.00	8310	20231212	-49.88	3100	20240805	34.35	7140	-41.67	20240328	3100	34.35	20240805	8310	-49.88	20231212	3100	34.35	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
109	20240904	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-300	5	-6.69	2377971360	565805	89.48	4350	4380	4120	5830	3140	4485	4201.58	0.59	0	27856	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1195	418.50	2.95	12	1.98	10.00	1419.00	8310	20231212	-49.64	3100	20240805	35.00	7140	-41.39	20240328	3100	35.00	20240805	8310	-49.64	20231212	3100	35.00	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
110	20240904	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-315	5	-7.02	2172777410	516277	81.65	4350	4380	4120	5830	3140	4485	4207.23	0.59	0	21386	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1190	417.00	2.94	12	1.81	10.00	1419.00	8310	20231212	-49.82	3100	20240805	34.52	7140	-41.60	20240328	3100	34.52	20240805	8310	-49.82	20231212	3100	34.52	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
111	20240904	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-320	5	-7.13	1940556990	460640	72.85	4350	4380	4120	5830	3140	4485	4211.28	0.59	0	28056	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1189	416.50	2.94	12	1.61	10.00	1419.00	8310	20231212	-49.88	3100	20240805	34.35	7140	-41.67	20240328	3100	34.35	20240805	8310	-49.88	20231212	3100	34.35	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
112	20240904	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-320	5	-7.13	1374995385	324351	51.30	4350	4380	4140	5830	3140	4485	4237.34	0.59	0	-2284	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1189	416.50	2.94	12	1.14	10.00	1419.00	8310	20231212	-49.88	3100	20240805	34.35	7140	-41.67	20240328	3100	34.35	20240805	8310	-49.88	20231212	3100	34.35	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
113	20240904	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-175	5	-3.90	423703560	98386	15.56	4350	4380	4250	5830	3140	4485	4301.96	0.59	0	7641	4768	4626	4553	4411	4338	4590	4375	29	1345	100	3130	5	1	28543492	1230	431.00	3.04	12	0.34	10.00	1419.00	8310	20231212	-48.13	3100	20240805	39.03	7140	-39.64	20240328	3100	39.03	20240805	8310	-48.13	20231212	3100	39.03	20240805	3.20	N	356680	100	28 억		169759	N	N	0	N	00	N
114	20240903	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-200	5	-4.27	2803813130	615767	25.45	4685	4695	4480	6090	3280	4685	4553.33	0.31	0	81090	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1280	448.50	3.16	12	2.16	10.00	1419.00	8310	20231212	-46.03	3100	20240805	44.68	7140	-37.18	20240328	3100	44.68	20240805	8310	-46.03	20231212	3100	44.68	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
115	20240903	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-145	5	-3.09	2584331820	566978	23.44	4685	4695	4480	6090	3280	4685	4558.03	0.31	0	73244	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1296	454.00	3.20	12	1.99	10.00	1419.00	8310	20231212	-45.37	3100	20240805	46.45	7140	-36.41	20240328	3100	46.45	20240805	8310	-45.37	20231212	3100	46.45	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
116	20240903	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-175	5	-3.74	2300243940	503968	20.83	4685	4695	4480	6090	3280	4685	4564.22	0.31	0	56862	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1287	451.00	3.18	12	1.77	10.00	1419.00	8310	20231212	-45.73	3100	20240805	45.48	7140	-36.83	20240328	3100	45.48	20240805	8310	-45.73	20231212	3100	45.48	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
117	20240903	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	-165	5	-3.52	2000684035	437461	18.08	4685	4695	4520	6090	3280	4685	4573.35	0.31	0	51849	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1290	452.00	3.19	12	1.53	10.00	1419.00	8310	20231212	-45.61	3100	20240805	45.81	7140	-36.69	20240328	3100	45.81	20240805	8310	-45.61	20231212	3100	45.81	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
118	20240903	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-140	5	-2.99	1625825810	354905	14.67	4685	4695	4535	6090	3280	4685	4580.96	0.31	0	39785	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1297	454.50	3.20	12	1.24	10.00	1419.00	8310	20231212	-45.31	3100	20240805	46.61	7140	-36.34	20240328	3100	46.61	20240805	8310	-45.31	20231212	3100	46.61	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
119	20240903	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	-125	5	-2.67	1453913110	317315	13.12	4685	4695	4535	6090	3280	4685	4581.86	0.31	0	48257	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1302	456.00	3.21	12	1.11	10.00	1419.00	8310	20231212	-45.13	3100	20240805	47.10	7140	-36.13	20240328	3100	47.10	20240805	8310	-45.13	20231212	3100	47.10	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
120	20240903	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	-110	5	-2.35	1301291490	283855	11.73	4685	4695	4535	6090	3280	4685	4584.28	0.31	0	41777	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1306	457.50	3.22	12	0.99	10.00	1419.00	8310	20231212	-44.95	3100	20240805	47.58	7140	-35.92	20240328	3100	47.58	20240805	8310	-44.95	20231212	3100	47.58	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
121	20240903	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-95	5	-2.03	471654655	102593	4.24	4685	4695	4540	6090	3280	4685	4597.16	0.31	0	9998	5085	4885	4785	4585	4485	4835	4535	29	1405	100	3270	5	1	28543492	1310	459.00	3.23	12	0.36	10.00	1419.00	8310	20231212	-44.77	3100	20240805	48.06	7140	-35.71	20240328	3100	48.06	20240805	8310	-44.77	20231212	3100	48.06	20240805	3.32	N	356680	100	28 억		88458	N	N	0	N	00	N
122	20240902	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-120	5	-2.50	11644100095	2394732	27.82	4840	4985	4685	6240	3365	4805	4862.59	0.76	0	-135285	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1337	468.50	3.30	12	8.39	10.00	1419.00	8310	20231212	-43.62	3100	20240805	51.13	7140	-34.38	20240328	3100	51.13	20240805	8310	-43.62	20231212	3100	51.13	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
123	20240902	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-105	5	-2.19	11304289270	2322295	26.98	4840	4985	4700	6240	3365	4805	4867.81	0.76	0	-141240	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1342	470.00	3.31	12	8.14	10.00	1419.00	8310	20231212	-43.44	3100	20240805	51.61	7140	-34.17	20240328	3100	51.61	20240805	8310	-43.44	20231212	3100	51.61	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
124	20240902	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-5	5	-0.10	10504685015	2153797	25.02	4840	4985	4755	6240	3365	4805	4877.39	0.76	0	-152908	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1370	480.00	3.38	12	7.55	10.00	1419.00	8310	20231212	-42.24	3100	20240805	54.84	7140	-32.77	20240328	3100	54.84	20240805	8310	-42.24	20231212	3100	54.84	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
125	20240902	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	45	2	0.94	9976275960	2044070	23.75	4840	4985	4755	6240	3365	4805	4880.71	0.76	0	-156491	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1384	485.00	3.42	12	7.16	10.00	1419.00	8310	20231212	-41.64	3100	20240805	56.45	7140	-32.07	20240328	3100	56.45	20240805	8310	-41.64	20231212	3100	56.45	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
126	20240902	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	105	2	2.19	5112964490	1054326	12.25	4840	4955	4755	6240	3365	4805	4849.64	0.76	0	-61943	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1401	491.00	3.46	12	3.69	10.00	1419.00	8310	20231212	-40.91	3100	20240805	58.39	7140	-31.23	20240328	3100	58.39	20240805	8310	-40.91	20231212	3100	58.39	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
127	20240902	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	50	2	1.04	3435075085	711776	8.27	4840	4910	4755	6240	3365	4805	4826.15	0.76	0	-57720	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1386	485.50	3.42	12	2.49	10.00	1419.00	8310	20231212	-41.58	3100	20240805	56.61	7140	-32.00	20240328	3100	56.61	20240805	8310	-41.58	20231212	3100	56.61	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
128	20240902	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	-20	5	-0.42	2583550850	534997	6.22	4840	4910	4770	6240	3365	4805	4829.23	0.76	0	-79240	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1366	478.50	3.37	12	1.87	10.00	1419.00	8310	20231212	-42.42	3100	20240805	54.35	7140	-32.98	20240328	3100	54.35	20240805	8310	-42.42	20231212	3100	54.35	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N
129	20240902	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	40	2	0.83	1338533285	276498	3.21	4840	4910	4770	6240	3365	4805	4841.43	0.76	0	-74420	5408	5106	4728	4426	4048	5257	4577	29	1435	100	3360	5	1	28543492	1383	484.50	3.41	12	0.97	10.00	1419.00	8310	20231212	-41.70	3100	20240805	56.29	7140	-32.14	20240328	3100	56.29	20240805	8310	-41.70	20231212	3100	56.29	20240805	3.33	N	356680	100	28 억		216572	N	N	0	N	00	N