KissMeData/290560/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	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-320	5	-3.97	259752440	33285	46.28	8060	8060	7600	10490	5650	8070	7804.40	0.25	0	-2312	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	301	-1550.00	1.47	12	0.86	-5.00	5259.00	21650	20231103	-64.20	5490	20240805	41.17	16750	-53.73	20240129	5490	41.17	20240805	21650	-64.20	20231103	5490	41.17	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
3	20240930	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	-450	5	-5.58	252939900	32405	45.05	8060	8060	7600	10490	5650	8070	7805.58	0.25	0	-2201	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	296	-1524.00	1.45	12	0.84	-5.00	5259.00	21650	20231103	-64.80	5490	20240805	38.80	16750	-54.51	20240129	5490	38.80	20240805	21650	-64.80	20231103	5490	38.80	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
4	20240930	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	-340	5	-4.21	194829800	24862	34.57	8060	8060	7700	10490	5650	8070	7836.45	0.25	0	-1200	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	300	-1546.00	1.47	12	0.64	-5.00	5259.00	21650	20231103	-64.30	5490	20240805	40.80	16750	-53.85	20240129	5490	40.80	20240805	21650	-64.30	20231103	5490	40.80	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
5	20240930	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	-240	5	-2.97	177732380	22656	31.50	8060	8060	7700	10490	5650	8070	7844.83	0.25	0	-638	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	304	-1566.00	1.49	12	0.58	-5.00	5259.00	21650	20231103	-63.83	5490	20240805	42.62	16750	-53.25	20240129	5490	42.62	20240805	21650	-63.83	20231103	5490	42.62	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
6	20240930	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	-300	5	-3.72	168861580	21514	29.91	8060	8060	7700	10490	5650	8070	7848.92	0.25	0	-603	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	301	-1554.00	1.48	12	0.55	-5.00	5259.00	21650	20231103	-64.11	5490	20240805	41.53	16750	-53.61	20240129	5490	41.53	20240805	21650	-64.11	20231103	5490	41.53	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
7	20240930	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-220	5	-2.73	147222140	18728	26.04	8060	8060	7700	10490	5650	8070	7861.07	0.25	0	-680	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	304	-1570.00	1.49	12	0.48	-5.00	5259.00	21650	20231103	-63.74	5490	20240805	42.99	16750	-53.13	20240129	5490	42.99	20240805	21650	-63.74	20231103	5490	42.99	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
8	20240930	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-350	5	-4.34	120861280	15360	21.36	8060	8060	7700	10490	5650	8070	7868.57	0.25	0	-835	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	299	-1544.00	1.47	12	0.40	-5.00	5259.00	21650	20231103	-64.34	5490	20240805	40.62	16750	-53.91	20240129	5490	40.62	20240805	21650	-64.34	20231103	5490	40.62	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
9	20240930	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7940	-130	5	-1.61	28190470	3540	4.92	8060	8060	7900	10490	5650	8070	7963.41	0.25	0	48	8856	8462	8206	7812	7556	8335	7685	20	2420	500	4840	10	1	3877972	308	-1588.00	1.51	12	0.09	-5.00	5259.00	21650	20231103	-63.33	5490	20240805	44.63	16750	-52.60	20240129	5490	44.63	20240805	21650	-63.33	20231103	5490	44.63	20240805	1.92	N	290560	500	19 억		9875	N	N	0	N	00	N
10	20240927	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-350	5	-4.16	568489840	70116	96.88	8430	8600	7950	10940	5900	8420	8107.53	0.47	0	-8232	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	313	-1614.00	1.53	12	1.81	-5.00	5259.00	21650	20231103	-62.73	5490	20240805	46.99	16750	-51.82	20240129	5490	46.99	20240805	21650	-62.73	20231103	5490	46.99	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
11	20240927	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-350	5	-4.16	533388650	65754	90.85	8430	8600	7950	10940	5900	8420	8111.51	0.47	0	-8676	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	313	-1614.00	1.53	12	1.70	-5.00	5259.00	21650	20231103	-62.73	5490	20240805	46.99	16750	-51.82	20240129	5490	46.99	20240805	21650	-62.73	20231103	5490	46.99	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
12	20240927	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-360	5	-4.28	496866140	61219	84.59	8430	8600	7950	10940	5900	8420	8115.82	0.47	0	-9153	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	313	-1612.00	1.53	12	1.58	-5.00	5259.00	21650	20231103	-62.77	5490	20240805	46.81	16750	-51.88	20240129	5490	46.81	20240805	21650	-62.77	20231103	5490	46.81	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
13	20240927	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-370	5	-4.39	476523690	58688	81.09	8430	8600	7950	10940	5900	8420	8119.21	0.47	0	-8973	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	312	-1610.00	1.53	12	1.51	-5.00	5259.00	21650	20231103	-62.82	5490	20240805	46.63	16750	-51.94	20240129	5490	46.63	20240805	21650	-62.82	20231103	5490	46.63	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
14	20240927	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	-310	5	-3.68	446552870	54963	75.94	8430	8600	7950	10940	5900	8420	8124.18	0.47	0	-8705	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	315	-1622.00	1.54	12	1.42	-5.00	5259.00	21650	20231103	-62.54	5490	20240805	47.72	16750	-51.58	20240129	5490	47.72	20240805	21650	-62.54	20231103	5490	47.72	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
15	20240927	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-380	5	-4.51	386119050	47468	65.59	8430	8600	7950	10940	5900	8420	8133.83	0.47	0	-8004	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	312	-1608.00	1.53	12	1.22	-5.00	5259.00	21650	20231103	-62.86	5490	20240805	46.45	16750	-52.00	20240129	5490	46.45	20240805	21650	-62.86	20231103	5490	46.45	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
16	20240927	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-370	5	-4.39	336702400	41304	57.07	8430	8600	7950	10940	5900	8420	8151.30	0.47	0	-8057	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	312	-1610.00	1.53	12	1.07	-5.00	5259.00	21650	20231103	-62.82	5490	20240805	46.63	16750	-51.94	20240129	5490	46.63	20240805	21650	-62.82	20231103	5490	46.63	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
17	20240927	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-350	5	-4.16	151811350	18364	25.37	8430	8600	8050	10940	5900	8420	8266.13	0.47	0	-5023	8600	8510	8390	8300	8180	8555	8345	20	2520	500	5050	10	1	3877972	313	-1614.00	1.53	12	0.47	-5.00	5259.00	21650	20231103	-62.73	5490	20240805	46.99	16750	-51.82	20240129	5490	46.99	20240805	21650	-62.73	20231103	5490	46.99	20240805	2.17	N	290560	500	19 억		18102	N	N	0	N	00	N
18	20240926	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	10	2	0.12	596047070	71194	31.34	8340	8480	8270	10930	5890	8410	8371.97	0.28	0	7063	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	327	-1684.00	1.60	12	1.84	-5.00	5259.00	21650	20231103	-61.11	5490	20240805	53.37	16750	-49.73	20240129	5490	53.37	20240805	21650	-61.11	20231103	5490	53.37	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
19	20240926	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	10	2	0.12	558317130	66702	29.36	8340	8480	8270	10930	5890	8410	8370.24	0.28	0	7114	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	327	-1684.00	1.60	12	1.72	-5.00	5259.00	21650	20231103	-61.11	5490	20240805	53.37	16750	-49.73	20240129	5490	53.37	20240805	21650	-61.11	20231103	5490	53.37	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
20	20240926	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	-20	5	-0.24	447348180	53529	23.56	8340	8480	8270	10930	5890	8410	8356.99	0.28	0	3905	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	325	-1678.00	1.60	12	1.38	-5.00	5259.00	21650	20231103	-61.25	5490	20240805	52.82	16750	-49.91	20240129	5490	52.82	20240805	21650	-61.25	20231103	5490	52.82	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
21	20240926	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-80	5	-0.95	409484250	49011	21.57	8340	8480	8270	10930	5890	8410	8354.80	0.28	0	3523	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	323	-1666.00	1.58	12	1.26	-5.00	5259.00	21650	20231103	-61.52	5490	20240805	51.73	16750	-50.27	20240129	5490	51.73	20240805	21650	-61.52	20231103	5490	51.73	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
22	20240926	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-80	5	-0.95	326076390	38990	17.16	8340	8480	8290	10930	5890	8410	8362.92	0.28	0	186	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	323	-1666.00	1.58	12	1.01	-5.00	5259.00	21650	20231103	-61.52	5490	20240805	51.73	16750	-50.27	20240129	5490	51.73	20240805	21650	-61.52	20231103	5490	51.73	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
23	20240926	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	-70	5	-0.83	231947550	27679	12.18	8340	8480	8290	10930	5890	8410	8379.77	0.28	0	1411	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	323	-1668.00	1.59	12	0.71	-5.00	5259.00	21650	20231103	-61.48	5490	20240805	51.91	16750	-50.21	20240129	5490	51.91	20240805	21650	-61.48	20231103	5490	51.91	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
24	20240926	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	20	2	0.24	155672360	18583	8.18	8340	8480	8290	10930	5890	8410	8376.91	0.28	0	-64	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	327	-1686.00	1.60	12	0.48	-5.00	5259.00	21650	20231103	-61.06	5490	20240805	53.55	16750	-49.67	20240129	5490	53.55	20240805	21650	-61.06	20231103	5490	53.55	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
25	20240926	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-50	5	-0.59	29326380	3521	1.55	8340	8380	8290	10930	5890	8410	8325.89	0.28	0	-714	9063	8736	8473	8146	7883	8900	8310	20	2520	500	5040	10	1	3877972	324	-1672.00	1.59	12	0.09	-5.00	5259.00	21650	20231103	-61.39	5490	20240805	52.28	16750	-50.09	20240129	5490	52.28	20240805	21650	-61.39	20231103	5490	52.28	20240805	1.54	N	290560	500	19 억		11024	N	N	0	N	00	N
26	20240925	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	70	2	0.84	1924510550	225786	22.57	8250	8800	8210	10840	5840	8340	8523.84	0.04	0	9305	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	326	-1682.00	1.60	12	5.82	-5.00	5259.00	21650	20231103	-61.15	5490	20240805	53.19	16750	-49.79	20240129	5490	53.19	20240805	21650	-61.15	20231103	5490	53.19	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
27	20240925	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	20	2	0.24	1845180750	216352	21.62	8250	8800	8210	10840	5840	8340	8528.70	0.04	0	7484	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	324	-1672.00	1.59	12	5.58	-5.00	5259.00	21650	20231103	-61.39	5490	20240805	52.28	16750	-50.09	20240129	5490	52.28	20240805	21650	-61.39	20231103	5490	52.28	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
28	20240925	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	20	2	0.24	1710111890	200028	19.99	8250	8800	8230	10840	5840	8340	8549.48	0.04	0	6369	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	324	-1672.00	1.59	12	5.16	-5.00	5259.00	21650	20231103	-61.39	5490	20240805	52.28	16750	-50.09	20240129	5490	52.28	20240805	21650	-61.39	20231103	5490	52.28	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
29	20240925	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	200	2	2.40	1578827040	184348	18.42	8250	8800	8230	10840	5840	8340	8564.52	0.04	0	6309	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	331	-1708.00	1.62	12	4.75	-5.00	5259.00	21650	20231103	-60.55	5490	20240805	55.56	16750	-49.01	20240129	5490	55.56	20240805	21650	-60.55	20231103	5490	55.56	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
30	20240925	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8370	30	2	0.36	1454701710	169617	16.95	8250	8800	8230	10840	5840	8340	8576.54	0.04	0	8712	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	325	-1674.00	1.59	12	4.37	-5.00	5259.00	21650	20231103	-61.34	5490	20240805	52.46	16750	-50.03	20240129	5490	52.46	20240805	21650	-61.34	20231103	5490	52.46	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
31	20240925	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	210	2	2.52	1310848850	152511	15.24	8250	8800	8230	10840	5840	8340	8595.29	0.04	0	10168	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	332	-1710.00	1.63	12	3.93	-5.00	5259.00	21650	20231103	-60.51	5490	20240805	55.74	16750	-48.96	20240129	5490	55.74	20240805	21650	-60.51	20231103	5490	55.74	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
32	20240925	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	110	2	1.32	1139419280	132309	13.22	8250	8800	8230	10840	5840	8340	8612.03	0.04	0	9526	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	328	-1690.00	1.61	12	3.41	-5.00	5259.00	21650	20231103	-60.97	5490	20240805	53.92	16750	-49.55	20240129	5490	53.92	20240805	21650	-60.97	20231103	5490	53.92	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
33	20240925	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	270	2	3.24	465443900	54272	5.42	8250	8760	8230	10840	5840	8340	8576.61	0.04	0	2783	9553	8946	8473	7866	7393	9250	8170	20	2500	500	5000	10	1	3877972	334	-1722.00	1.64	12	1.40	-5.00	5259.00	21650	20231103	-60.23	5490	20240805	56.83	16750	-48.60	20240129	5490	56.83	20240805	21650	-60.23	20231103	5490	56.83	20240805	1.51	N	290560	500	19 억		1715	N	N	0	N	00	N
34	20240924	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	650	2	8.45	8546491540	994044	1444.31	8030	9080	8000	9990	5390	7690	8597.95	0.39	0	-13631	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	323	-1668.00	1.59	12	25.63	-5.00	5259.00	21650	20231103	-61.48	5490	20240805	51.91	16750	-50.21	20240129	5490	51.91	20240805	21650	-61.48	20231103	5490	51.91	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
35	20240924	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	670	2	8.71	8458536950	983472	1428.95	8030	9080	8000	9990	5390	7690	8600.69	0.39	0	-13391	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	324	-1672.00	1.59	12	25.36	-5.00	5259.00	21650	20231103	-61.39	5490	20240805	52.28	16750	-50.09	20240129	5490	52.28	20240805	21650	-61.39	20231103	5490	52.28	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
36	20240924	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	790	2	10.27	7986664070	927008	1346.91	8030	9080	8000	9990	5390	7690	8615.53	0.39	0	-12716	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	329	-1696.00	1.61	12	23.90	-5.00	5259.00	21650	20231103	-60.83	5490	20240805	54.46	16750	-49.37	20240129	5490	54.46	20240805	21650	-60.83	20231103	5490	54.46	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
37	20240924	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	720	2	9.36	7023770470	815107	1184.32	8030	9080	8000	9990	5390	7690	8616.99	0.39	0	-13088	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	326	-1682.00	1.60	12	21.02	-5.00	5259.00	21650	20231103	-61.15	5490	20240805	53.19	16750	-49.79	20240129	5490	53.19	20240805	21650	-61.15	20231103	5490	53.19	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
38	20240924	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	770	2	10.01	6745986050	781945	1136.14	8030	9080	8000	9990	5390	7690	8627.19	0.39	0	-11273	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	328	-1692.00	1.61	12	20.16	-5.00	5259.00	21650	20231103	-60.92	5490	20240805	54.10	16750	-49.49	20240129	5490	54.10	20240805	21650	-60.92	20231103	5490	54.10	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
39	20240924	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	460	2	5.98	4601808720	532671	773.95	8030	9080	8000	9990	5390	7690	8639.12	0.39	0	-11529	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	316	-1630.00	1.55	12	13.74	-5.00	5259.00	21650	20231103	-62.36	5490	20240805	48.45	16750	-51.34	20240129	5490	48.45	20240805	21650	-62.36	20231103	5490	48.45	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
40	20240924	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	580	2	7.54	4257593850	490324	712.42	8030	9080	8000	9990	5390	7690	8683.23	0.39	0	-10280	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	321	-1654.00	1.57	12	12.64	-5.00	5259.00	21650	20231103	-61.80	5490	20240805	50.64	16750	-50.63	20240129	5490	50.64	20240805	21650	-61.80	20231103	5490	50.64	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
41	20240924	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	1060	2	13.78	2800419330	319575	464.33	8030	9080	8000	9990	5390	7690	8762.95	0.39	0	-9063	8183	7936	7743	7496	7303	7840	7400	20	2300	500	4610	10	1	3877972	339	-1750.00	1.66	12	8.24	-5.00	5259.00	21650	20231103	-59.58	5490	20240805	59.38	16750	-47.76	20240129	5490	59.38	20240805	21650	-59.58	20231103	5490	59.38	20240805	1.44	N	290560	500	19 억		14963	N	N	0	N	00	N
42	20240923	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	-340	5	-4.23	487132590	63049	28.63	7990	7990	7550	10430	5630	8030	7726.29	0.46	0	-2995	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	298	-1538.00	1.46	12	1.63	-5.00	5259.00	21650	20231103	-64.48	5490	20240805	40.07	16750	-54.09	20240129	5490	40.07	20240805	21650	-64.48	20231103	5490	40.07	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
43	20240923	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-310	5	-3.86	466137940	60316	27.39	7990	7990	7550	10430	5630	8030	7728.26	0.46	0	-1823	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	299	-1544.00	1.47	12	1.56	-5.00	5259.00	21650	20231103	-64.34	5490	20240805	40.62	16750	-53.91	20240129	5490	40.62	20240805	21650	-64.34	20231103	5490	40.62	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
44	20240923	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7710	-320	5	-3.99	427280370	55277	25.10	7990	7990	7550	10430	5630	8030	7729.80	0.46	0	-1497	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	299	-1542.00	1.47	12	1.43	-5.00	5259.00	21650	20231103	-64.39	5490	20240805	40.44	16750	-53.97	20240129	5490	40.44	20240805	21650	-64.39	20231103	5490	40.44	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
45	20240923	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	-260	5	-3.24	363564060	47050	21.36	7990	7990	7550	10430	5630	8030	7727.19	0.46	0	-1303	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	301	-1554.00	1.48	12	1.21	-5.00	5259.00	21650	20231103	-64.11	5490	20240805	41.53	16750	-53.61	20240129	5490	41.53	20240805	21650	-64.11	20231103	5490	41.53	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
46	20240923	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	-290	5	-3.61	352604080	45641	20.72	7990	7990	7550	10430	5630	8030	7725.60	0.46	0	-867	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	300	-1548.00	1.47	12	1.18	-5.00	5259.00	21650	20231103	-64.25	5490	20240805	40.98	16750	-53.79	20240129	5490	40.98	20240805	21650	-64.25	20231103	5490	40.98	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
47	20240923	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	-230	5	-2.86	333289320	43141	19.59	7990	7990	7550	10430	5630	8030	7725.58	0.46	0	124	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	302	-1560.00	1.48	12	1.11	-5.00	5259.00	21650	20231103	-63.97	5490	20240805	42.08	16750	-53.43	20240129	5490	42.08	20240805	21650	-63.97	20231103	5490	42.08	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
48	20240923	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	-290	5	-3.61	295490500	38263	17.37	7990	7990	7550	10430	5630	8030	7722.62	0.46	0	103	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	300	-1548.00	1.47	12	0.99	-5.00	5259.00	21650	20231103	-64.25	5490	20240805	40.98	16750	-53.79	20240129	5490	40.98	20240805	21650	-64.25	20231103	5490	40.98	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
49	20240923	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	-210	5	-2.62	47015390	5982	2.72	7990	7990	7800	10430	5630	8030	7859.48	0.46	0	86	8923	8476	8173	7726	7423	8325	7575	20	2400	500	4810	10	1	3877972	303	-1564.00	1.49	12	0.15	-5.00	5259.00	21650	20231103	-63.88	5490	20240805	42.44	16750	-53.31	20240129	5490	42.44	20240805	21650	-63.88	20231103	5490	42.44	20240805	1.45	N	290560	500	19 억		17959	N	N	0	N	00	N
50	20240913	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	500	2	6.78	8227383550	1010966	931.90	7580	8750	7460	9580	5160	7370	8138.40	0.65	0	-13533	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	305	-1574.00	1.50	12	26.07	-5.00	5259.00	21650	20231103	-63.65	5490	20240805	43.35	16750	-53.01	20240129	5490	43.35	20240805	21650	-63.65	20231103	5490	43.35	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
51	20240913	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	460	2	6.24	8115546250	996734	918.78	7580	8750	7460	9580	5160	7370	8142.14	0.65	0	-15014	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	304	-1566.00	1.49	12	25.70	-5.00	5259.00	21650	20231103	-63.83	5490	20240805	42.62	16750	-53.25	20240129	5490	42.62	20240805	21650	-63.83	20231103	5490	42.62	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
52	20240913	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7980	610	2	8.28	7811530580	958617	883.65	7580	8750	7460	9580	5160	7370	8148.75	0.65	0	-11415	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	309	-1596.00	1.52	12	24.72	-5.00	5259.00	21650	20231103	-63.14	5490	20240805	45.36	16750	-52.36	20240129	5490	45.36	20240805	21650	-63.14	20231103	5490	45.36	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
53	20240913	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	530	2	7.19	7472414330	916115	844.47	7580	8750	7460	9580	5160	7370	8156.63	0.65	0	-14041	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	306	-1580.00	1.50	12	23.62	-5.00	5259.00	21650	20231103	-63.51	5490	20240805	43.90	16750	-52.84	20240129	5490	43.90	20240805	21650	-63.51	20231103	5490	43.90	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
54	20240913	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	640	2	8.68	7173381070	878696	809.98	7580	8750	7460	9580	5160	7370	8163.67	0.65	0	-16917	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	311	-1602.00	1.52	12	22.66	-5.00	5259.00	21650	20231103	-63.00	5490	20240805	45.90	16750	-52.18	20240129	5490	45.90	20240805	21650	-63.00	20231103	5490	45.90	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
55	20240913	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8320	950	2	12.89	5701558270	696053	641.62	7580	8750	7460	9580	5160	7370	8191.27	0.65	0	-22295	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	323	-1664.00	1.58	12	17.95	-5.00	5259.00	21650	20231103	-61.57	5490	20240805	51.55	16750	-50.33	20240129	5490	51.55	20240805	21650	-61.57	20231103	5490	51.55	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
56	20240913	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	470	2	6.38	1849246120	233540	215.28	7580	8200	7460	9580	5160	7370	7918.33	0.65	0	-3886	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	304	-1568.00	1.49	12	6.02	-5.00	5259.00	21650	20231103	-63.79	5490	20240805	42.81	16750	-53.19	20240129	5490	42.81	20240805	21650	-63.79	20231103	5490	42.81	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
57	20240913	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	110	2	1.49	188499490	24918	22.97	7580	7700	7460	9580	5160	7370	7564.79	0.65	0	-1425	7876	7622	7496	7242	7116	7560	7180	20	2210	500	4420	10	1	3877972	290	-1496.00	1.42	12	0.64	-5.00	5259.00	21650	20231103	-65.45	5490	20240805	36.25	16750	-55.34	20240129	5490	36.25	20240805	21650	-65.45	20231103	5490	36.25	20240805	0.93	N	290560	500	19 억		25170	N	N	0	N	00	N
58	20240912	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-110	5	-1.47	734599690	97288	31.11	7750	7750	7370	9720	5240	7480	7552.53	0.70	0	-1844	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	286	-1474.00	1.40	12	2.51	-5.00	5259.00	21650	20231103	-65.96	5490	20240805	34.24	16750	-56.00	20240129	5490	34.24	20240805	21650	-65.96	20231103	5490	34.24	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
59	20240912	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7440	-40	5	-0.53	658556470	86997	27.82	7750	7750	7390	9720	5240	7480	7569.90	0.70	0	-3582	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	289	-1488.00	1.41	12	2.24	-5.00	5259.00	21650	20231103	-65.64	5490	20240805	35.52	16750	-55.58	20240129	5490	35.52	20240805	21650	-65.64	20231103	5490	35.52	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
60	20240912	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	80	2	1.07	537795610	70834	22.65	7750	7750	7480	9720	5240	7480	7592.37	0.70	0	-790	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	293	-1512.00	1.44	12	1.83	-5.00	5259.00	21650	20231103	-65.08	5490	20240805	37.70	16750	-54.87	20240129	5490	37.70	20240805	21650	-65.08	20231103	5490	37.70	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
61	20240912	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	80	2	1.07	495352420	65220	20.85	7750	7750	7480	9720	5240	7480	7595.14	0.70	0	124	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	293	-1512.00	1.44	12	1.68	-5.00	5259.00	21650	20231103	-65.08	5490	20240805	37.70	16750	-54.87	20240129	5490	37.70	20240805	21650	-65.08	20231103	5490	37.70	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
62	20240912	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	100	2	1.34	387946990	50942	16.29	7750	7750	7480	9720	5240	7480	7615.52	0.70	0	893	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	294	-1516.00	1.44	12	1.31	-5.00	5259.00	21650	20231103	-64.99	5490	20240805	38.07	16750	-54.75	20240129	5490	38.07	20240805	21650	-64.99	20231103	5490	38.07	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
63	20240912	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7570	90	2	1.20	361524760	47443	15.17	7750	7750	7480	9720	5240	7480	7620.25	0.70	0	1070	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	294	-1514.00	1.44	12	1.22	-5.00	5259.00	21650	20231103	-65.03	5490	20240805	37.89	16750	-54.81	20240129	5490	37.89	20240805	21650	-65.03	20231103	5490	37.89	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
64	20240912	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	60	2	0.80	290870770	38085	12.18	7750	7750	7480	9720	5240	7480	7637.49	0.70	0	-1411	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	292	-1508.00	1.43	12	0.98	-5.00	5259.00	21650	20231103	-65.17	5490	20240805	37.34	16750	-54.99	20240129	5490	37.34	20240805	21650	-65.17	20231103	5490	37.34	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
65	20240912	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7570	90	2	1.20	165246330	21623	6.91	7750	7750	7480	9720	5240	7480	7642.31	0.70	0	-6158	8900	8190	7820	7110	6740	8005	6925	20	2240	500	4480	10	1	3877972	294	-1514.00	1.44	12	0.56	-5.00	5259.00	21650	20231103	-65.03	5490	20240805	37.89	16750	-54.81	20240129	5490	37.89	20240805	21650	-65.03	20231103	5490	37.89	20240805	0.69	N	290560	500	19 억		26988	N	N	0	N	00	N
66	20240911	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-470	5	-5.91	2468925930	306476	16.68	8120	8530	7450	10330	5570	7950	8057.18	0.14	0	21774	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	290	-1496.00	1.42	12	7.90	-5.00	5259.00	21650	20231103	-65.45	5490	20240805	36.25	16750	-55.34	20240129	5490	36.25	20240805	21650	-65.45	20231103	5490	36.25	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
67	20240911	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-400	5	-5.03	2376509320	294144	16.01	8120	8530	7450	10330	5570	7950	8079.41	0.14	0	22022	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	293	-1510.00	1.44	12	7.58	-5.00	5259.00	21650	20231103	-65.13	5490	20240805	37.52	16750	-54.93	20240129	5490	37.52	20240805	21650	-65.13	20231103	5490	37.52	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
68	20240911	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	-420	5	-5.28	2235593060	275329	14.98	8120	8530	7470	10330	5570	7950	8119.72	0.14	0	23327	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	292	-1506.00	1.43	12	7.10	-5.00	5259.00	21650	20231103	-65.22	5490	20240805	37.16	16750	-55.04	20240129	5490	37.16	20240805	21650	-65.22	20231103	5490	37.16	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
69	20240911	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-370	5	-4.65	2157199460	264932	14.42	8120	8530	7500	10330	5570	7950	8142.46	0.14	0	23022	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	294	-1516.00	1.44	12	6.83	-5.00	5259.00	21650	20231103	-64.99	5490	20240805	38.07	16750	-54.75	20240129	5490	38.07	20240805	21650	-64.99	20231103	5490	38.07	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
70	20240911	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-200	5	-2.52	1941816050	236770	12.88	8120	8530	7720	10330	5570	7950	8201.28	0.14	0	24666	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	301	-1550.00	1.47	12	6.11	-5.00	5259.00	21650	20231103	-64.20	5490	20240805	41.17	16750	-53.73	20240129	5490	41.17	20240805	21650	-64.20	20231103	5490	41.17	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
71	20240911	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	150	2	1.89	1629227040	196962	10.72	8120	8530	8010	10330	5570	7950	8271.78	0.14	0	16589	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	314	-1620.00	1.54	12	5.08	-5.00	5259.00	21650	20231103	-62.59	5490	20240805	47.54	16750	-51.64	20240129	5490	47.54	20240805	21650	-62.59	20231103	5490	47.54	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
72	20240911	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8240	290	2	3.65	1330816920	160403	8.73	8120	8530	8010	10330	5570	7950	8296.71	0.14	0	23825	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	320	-1648.00	1.57	12	4.14	-5.00	5259.00	21650	20231103	-61.94	5490	20240805	50.09	16750	-50.81	20240129	5490	50.09	20240805	21650	-61.94	20231103	5490	50.09	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
73	20240911	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	390	2	4.91	836620100	100718	5.48	8120	8530	8010	10330	5570	7950	8306.56	0.14	0	17662	10656	9302	8546	7192	6436	8925	6815	20	2380	500	4770	10	1	3877972	323	-1668.00	1.59	12	2.60	-5.00	5259.00	21650	20231103	-61.48	5490	20240805	51.91	16750	-50.21	20240129	5490	51.91	20240805	21650	-61.48	20231103	5490	51.91	20240805	0.89	N	290560	500	19 억		5255	N	N	0	N	00	N
74	20240910	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-590	5	-6.91	16653682230	1829073	63.00	9010	9900	7790	11100	5980	8540	9105.15	0.15	0	-12382	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	308	-1590.00	1.51	12	47.17	-5.00	5259.00	21650	20231103	-63.28	5490	20240805	44.81	16750	-52.54	20240129	5490	44.81	20240805	21650	-63.28	20231103	5490	44.81	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
75	20240910	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-700	5	-8.20	16446589180	1802849	62.10	9010	9900	7790	11100	5980	8540	9122.56	0.15	0	-15415	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	304	-1568.00	1.49	12	46.49	-5.00	5259.00	21650	20231103	-63.79	5490	20240805	42.81	16750	-53.19	20240129	5490	42.81	20240805	21650	-63.79	20231103	5490	42.81	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
76	20240910	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-590	5	-6.91	16049225440	1752403	60.36	9010	9900	7930	11100	5980	8540	9158.41	0.15	0	-16616	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	308	-1590.00	1.51	12	45.19	-5.00	5259.00	21650	20231103	-63.28	5490	20240805	44.81	16750	-52.54	20240129	5490	44.81	20240805	21650	-63.28	20231103	5490	44.81	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
77	20240910	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-540	5	-6.32	15847881660	1727293	59.50	9010	9900	7980	11100	5980	8540	9174.98	0.15	0	-14878	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	310	-1600.00	1.52	12	44.54	-5.00	5259.00	21650	20231103	-63.05	5490	20240805	45.72	16750	-52.24	20240129	5490	45.72	20240805	21650	-63.05	20231103	5490	45.72	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
78	20240910	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-400	5	-4.68	15341621800	1664826	57.35	9010	9900	8040	11100	5980	8540	9215.15	0.15	0	-15310	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	316	-1628.00	1.55	12	42.93	-5.00	5259.00	21650	20231103	-62.40	5490	20240805	48.27	16750	-51.40	20240129	5490	48.27	20240805	21650	-62.40	20231103	5490	48.27	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
79	20240910	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	380	2	4.45	13834571860	1484401	51.13	9010	9900	8760	11100	5980	8540	9319.97	0.15	0	-14877	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	346	-1784.00	1.70	12	38.28	-5.00	5259.00	21650	20231103	-58.80	5490	20240805	62.48	16750	-46.75	20240129	5490	62.48	20240805	21650	-58.80	20231103	5490	62.48	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
80	20240910	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8960	420	2	4.92	12334458520	1318203	45.41	9010	9900	8760	11100	5980	8540	9357.03	0.15	0	-14630	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	347	-1792.00	1.70	12	33.99	-5.00	5259.00	21650	20231103	-58.61	5490	20240805	63.21	16750	-46.51	20240129	5490	63.21	20240805	21650	-58.61	20231103	5490	63.21	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
81	20240910	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	700	2	8.20	3420974260	375773	12.94	9010	9460	8760	11100	5980	8540	9103.83	0.15	0	-5265	10526	9532	8406	7412	6286	10030	7910	20	2560	500	5120	10	1	3877972	358	-1848.00	1.76	12	9.69	-5.00	5259.00	21650	20231103	-57.32	5490	20240805	68.31	16750	-44.84	20240129	5490	68.31	20240805	21650	-57.32	20231103	5490	68.31	20240805	0.74	N	290560	500	19 억		5667	N	N	0	N	00	N
82	20240909	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	1260	2	17.31	24151238550	2794934	571.21	7280	9400	7280	9460	5100	7280	8642.24	0.17	0	10592	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	331	-1708.00	1.62	12	72.07	-5.00	5259.00	21650	20231103	-60.55	5490	20240805	55.56	16750	-49.01	20240129	5490	55.56	20240805	21650	-60.55	20231103	5490	55.56	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
83	20240909	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	1980	2	27.20	21581049170	2507257	512.41	7280	9400	7280	9460	5100	7280	8608.46	0.17	0	5365	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	359	-1852.00	1.76	12	64.65	-5.00	5259.00	21650	20231103	-57.23	5490	20240805	68.67	16750	-44.72	20240129	5490	68.67	20240805	21650	-57.23	20231103	5490	68.67	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
84	20240909	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	1490	2	20.47	16226782360	1917442	391.87	7280	8930	7280	9460	5100	7280	8463.92	0.17	0	12413	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	340	-1754.00	1.67	12	49.44	-5.00	5259.00	21650	20231103	-59.49	5490	20240805	59.74	16750	-47.64	20240129	5490	59.74	20240805	21650	-59.49	20231103	5490	59.74	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
85	20240909	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	1130	2	15.52	15305749550	1810406	370.00	7280	8930	7280	9460	5100	7280	8455.57	0.17	0	10874	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	326	-1682.00	1.60	12	46.68	-5.00	5259.00	21650	20231103	-61.15	5490	20240805	53.19	16750	-49.79	20240129	5490	53.19	20240805	21650	-61.15	20231103	5490	53.19	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
86	20240909	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	1370	2	18.82	14348996260	1698400	347.11	7280	8930	7280	9460	5100	7280	8449.87	0.17	0	524	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	335	-1730.00	1.64	12	43.80	-5.00	5259.00	21650	20231103	-60.05	5490	20240805	57.56	16750	-48.36	20240129	5490	57.56	20240805	21650	-60.05	20231103	5490	57.56	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
87	20240909	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	1100	2	15.11	11248922660	1342834	274.44	7280	8780	7280	9460	5100	7280	8378.58	0.17	0	5527	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	325	-1676.00	1.59	12	34.63	-5.00	5259.00	21650	20231103	-61.29	5490	20240805	52.64	16750	-49.97	20240129	5490	52.64	20240805	21650	-61.29	20231103	5490	52.64	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
88	20240909	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	1000	2	13.74	6739405440	817913	167.16	7280	8600	7280	9460	5100	7280	8242.03	0.17	0	-208	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	321	-1656.00	1.57	12	21.09	-5.00	5259.00	21650	20231103	-61.76	5490	20240805	50.82	16750	-50.57	20240129	5490	50.82	20240805	21650	-61.76	20231103	5490	50.82	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
89	20240909	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7630	350	2	4.81	346760760	45972	9.40	7280	7780	7280	9460	5100	7280	7554.40	0.17	0	11231	9100	8190	7680	6770	6260	7935	6515	20	2180	500	4360	10	1	3877972	296	-1526.00	1.45	12	1.19	-5.00	5259.00	21650	20231103	-64.76	5490	20240805	38.98	16750	-54.45	20240129	5490	38.98	20240805	21650	-64.76	20231103	5490	38.98	20240805	0.65	N	290560	500	19 억		6625	N	N	0	N	00	N
90	20240906	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-580	5	-7.38	3867965420	485104	22.83	8070	8590	7170	10210	5510	7860	7973.56	0.20	0	-1214	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	282	-1456.00	1.38	12	12.51	-5.00	5259.00	21650	20231103	-66.37	5490	20240805	32.60	16750	-56.54	20240129	5490	32.60	20240805	21650	-66.37	20231103	5490	32.60	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
91	20240906	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-510	5	-6.49	3782623950	473395	22.28	8070	8590	7170	10210	5510	7860	7990.45	0.20	0	-1292	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	285	-1470.00	1.40	12	12.21	-5.00	5259.00	21650	20231103	-66.05	5490	20240805	33.88	16750	-56.12	20240129	5490	33.88	20240805	21650	-66.05	20231103	5490	33.88	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
92	20240906	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-510	5	-6.49	3694629910	461451	21.71	8070	8590	7170	10210	5510	7860	8006.59	0.20	0	-3488	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	285	-1470.00	1.40	12	11.90	-5.00	5259.00	21650	20231103	-66.05	5490	20240805	33.88	16750	-56.12	20240129	5490	33.88	20240805	21650	-66.05	20231103	5490	33.88	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
93	20240906	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-610	5	-7.76	3607973110	449486	21.15	8070	8590	7230	10210	5510	7860	8026.93	0.20	0	-5550	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	281	-1450.00	1.38	12	11.59	-5.00	5259.00	21650	20231103	-66.51	5490	20240805	32.06	16750	-56.72	20240129	5490	32.06	20240805	21650	-66.51	20231103	5490	32.06	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
94	20240906	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	-500	5	-6.36	3490657330	433424	20.39	8070	8590	7310	10210	5510	7860	8053.73	0.20	0	-5892	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	285	-1472.00	1.40	12	11.18	-5.00	5259.00	21650	20231103	-66.00	5490	20240805	34.06	16750	-56.06	20240129	5490	34.06	20240805	21650	-66.00	20231103	5490	34.06	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
95	20240906	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-300	5	-3.82	3282266710	405583	19.08	8070	8590	7550	10210	5510	7860	8092.78	0.20	0	-5120	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	293	-1512.00	1.44	12	10.46	-5.00	5259.00	21650	20231103	-65.08	5490	20240805	37.70	16750	-54.87	20240129	5490	37.70	20240805	21650	-65.08	20231103	5490	37.70	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
96	20240906	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	-30	5	-0.38	3053000240	375899	17.69	8070	8590	7660	10210	5510	7860	8121.95	0.20	0	-5386	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	304	-1566.00	1.49	12	9.69	-5.00	5259.00	21650	20231103	-63.83	5490	20240805	42.62	16750	-53.25	20240129	5490	42.62	20240805	21650	-63.83	20231103	5490	42.62	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
97	20240906	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	390	2	4.96	1031043510	124021	5.84	8070	8590	8070	10210	5510	7860	8313.90	0.20	0	2154	9646	8752	7836	6942	6026	9200	7390	20	2350	500	4710	10	1	3877972	320	-1650.00	1.57	12	3.20	-5.00	5259.00	21650	20231103	-61.89	5490	20240805	50.27	16750	-50.75	20240129	5490	50.27	20240805	21650	-61.89	20231103	5490	50.27	20240805	0.66	N	290560	500	19 억		7584	N	N	0	N	00	N
98	20240905	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	1060	2	15.59	16964428630	2108538	2792.17	7040	8730	6920	8840	4760	6800	8045.72	0.35	0	-5945	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	305	-1572.00	1.49	12	54.37	-5.00	5259.00	21650	20231103	-63.70	5490	20240805	43.17	16750	-53.07	20240129	5490	43.17	20240805	21650	-63.70	20231103	5490	43.17	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
99	20240905	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	1110	2	16.32	16580057470	2059676	2727.47	7040	8730	6920	8840	4760	6800	8049.84	0.35	0	-3250	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	307	-1582.00	1.50	12	53.11	-5.00	5259.00	21650	20231103	-63.46	5490	20240805	44.08	16750	-52.78	20240129	5490	44.08	20240805	21650	-63.46	20231103	5490	44.08	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
100	20240905	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	1160	2	17.06	12739893710	1595016	2112.16	7040	8590	6920	8840	4760	6800	7987.31	0.35	0	-11220	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	309	-1592.00	1.51	12	41.13	-5.00	5259.00	21650	20231103	-63.23	5490	20240805	44.99	16750	-52.48	20240129	5490	44.99	20240805	21650	-63.23	20231103	5490	44.99	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
101	20240905	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7970	1170	2	17.21	7777689210	990243	1311.30	7040	8340	6920	8840	4760	6800	7854.32	0.35	0	-12276	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	309	-1594.00	1.52	12	25.54	-5.00	5259.00	21650	20231103	-63.19	5490	20240805	45.17	16750	-52.42	20240129	5490	45.17	20240805	21650	-63.19	20231103	5490	45.17	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
102	20240905	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	690	2	10.15	6876422910	874717	1158.32	7040	8340	6920	8840	4760	6800	7861.31	0.35	0	-7158	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	290	-1498.00	1.42	12	22.56	-5.00	5259.00	21650	20231103	-65.40	5490	20240805	36.43	16750	-55.28	20240129	5490	36.43	20240805	21650	-65.40	20231103	5490	36.43	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
103	20240905	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	1210	2	17.79	5578032200	708795	938.60	7040	8340	6920	8840	4760	6800	7869.74	0.35	0	-9964	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	311	-1602.00	1.52	12	18.28	-5.00	5259.00	21650	20231103	-63.00	5490	20240805	45.90	16750	-52.18	20240129	5490	45.90	20240805	21650	-63.00	20231103	5490	45.90	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
104	20240905	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	430	2	6.32	627227960	87625	116.04	7040	7340	6920	8840	4760	6800	7158.09	0.35	0	-4111	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	280	-1446.00	1.37	12	2.26	-5.00	5259.00	21650	20231103	-66.61	5490	20240805	31.69	16750	-56.84	20240129	5490	31.69	20240805	21650	-66.61	20231103	5490	31.69	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
105	20240905	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	190	2	2.79	253253090	35646	47.20	7040	7290	6920	8840	4760	6800	7104.67	0.35	0	-4191	7626	7212	7006	6592	6386	7110	6490	20	2040	500	4080	10	1	3877972	271	-1398.00	1.33	12	0.92	-5.00	5259.00	21650	20231103	-67.71	5490	20240805	27.32	16750	-58.27	20240129	5490	27.32	20240805	21650	-67.71	20231103	5490	27.32	20240805	0.58	N	290560	500	19 억		13398	N	N	0	N	00	N
106	20240904	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	-620	5	-8.36	502872870	71857	70.93	7070	7420	6800	9640	5200	7420	6998.22	0.41	0	-2481	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	264	-1360.00	1.29	12	1.85	-5.00	5259.00	21650	20231103	-68.59	5490	20240805	23.86	16750	-59.40	20240129	5490	23.86	20240805	21650	-68.59	20231103	5490	23.86	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
107	20240904	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	-610	5	-8.22	467473310	66662	65.80	7070	7420	6800	9640	5200	7420	7012.55	0.41	0	-4102	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	264	-1362.00	1.29	12	1.72	-5.00	5259.00	21650	20231103	-68.55	5490	20240805	24.04	16750	-59.34	20240129	5490	24.04	20240805	21650	-68.55	20231103	5490	24.04	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
108	20240904	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	-540	5	-7.28	422078040	60015	59.24	7070	7420	6820	9640	5200	7420	7032.84	0.41	0	-3701	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	267	-1376.00	1.31	12	1.55	-5.00	5259.00	21650	20231103	-68.22	5490	20240805	25.32	16750	-58.93	20240129	5490	25.32	20240805	21650	-68.22	20231103	5490	25.32	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
109	20240904	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	-490	5	-6.60	393812220	55916	55.19	7070	7420	6820	9640	5200	7420	7042.88	0.41	0	-1937	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	269	-1386.00	1.32	12	1.44	-5.00	5259.00	21650	20231103	-67.99	5490	20240805	26.23	16750	-58.63	20240129	5490	26.23	20240805	21650	-67.99	20231103	5490	26.23	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
110	20240904	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	-530	5	-7.14	360933790	51128	50.47	7070	7420	6850	9640	5200	7420	7059.37	0.41	0	-920	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	267	-1378.00	1.31	12	1.32	-5.00	5259.00	21650	20231103	-68.18	5490	20240805	25.50	16750	-58.87	20240129	5490	25.50	20240805	21650	-68.18	20231103	5490	25.50	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
111	20240904	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-450	5	-6.06	318330310	44945	44.37	7070	7420	6950	9640	5200	7420	7082.62	0.41	0	-753	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	270	-1394.00	1.33	12	1.16	-5.00	5259.00	21650	20231103	-67.81	5490	20240805	26.96	16750	-58.39	20240129	5490	26.96	20240805	21650	-67.81	20231103	5490	26.96	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
112	20240904	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-450	5	-6.06	268120660	37742	37.26	7070	7420	6950	9640	5200	7420	7103.99	0.41	0	575	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	270	-1394.00	1.33	12	0.97	-5.00	5259.00	21650	20231103	-67.81	5490	20240805	26.96	16750	-58.39	20240129	5490	26.96	20240805	21650	-67.81	20231103	5490	26.96	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
113	20240904	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	-180	5	-2.43	137708730	19315	19.07	7070	7420	7040	9640	5200	7420	7129.54	0.41	0	3691	8200	7810	7610	7220	7020	7710	7120	20	2220	500	4450	10	1	3877972	281	-1448.00	1.38	12	0.50	-5.00	5259.00	21650	20231103	-66.56	5490	20240805	31.88	16750	-56.78	20240129	5490	31.88	20240805	21650	-66.56	20231103	5490	31.88	20240805	0.57	N	290560	500	19 억		15952	N	N	0	N	00	N
114	20240903	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	-550	5	-6.90	744256640	98106	85.37	8000	8000	7410	10360	5580	7970	7586.71	0.09	0	12373	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	288	-1484.00	1.41	12	2.53	-5.00	5259.00	21650	20231103	-65.73	5490	20240805	35.15	16750	-55.70	20240129	5490	35.15	20240805	21650	-65.73	20231103	5490	35.15	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
115	20240903	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-470	5	-5.90	686896460	90419	78.68	8000	8000	7410	10360	5580	7970	7596.82	0.09	0	11562	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	291	-1500.00	1.43	12	2.33	-5.00	5259.00	21650	20231103	-65.36	5490	20240805	36.61	16750	-55.22	20240129	5490	36.61	20240805	21650	-65.36	20231103	5490	36.61	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
116	20240903	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-490	5	-6.15	614163870	80697	70.22	8000	8000	7410	10360	5580	7970	7610.74	0.09	0	12842	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	290	-1496.00	1.42	12	2.08	-5.00	5259.00	21650	20231103	-65.45	5490	20240805	36.25	16750	-55.34	20240129	5490	36.25	20240805	21650	-65.45	20231103	5490	36.25	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
117	20240903	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-470	5	-5.90	556399630	72951	63.48	8000	8000	7470	10360	5580	7970	7627.03	0.09	0	10878	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	291	-1500.00	1.43	12	1.88	-5.00	5259.00	21650	20231103	-65.36	5490	20240805	36.61	16750	-55.22	20240129	5490	36.61	20240805	21650	-65.36	20231103	5490	36.61	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
118	20240903	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-470	5	-5.90	514207700	67343	58.60	8000	8000	7470	10360	5580	7970	7635.65	0.09	0	11200	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	291	-1500.00	1.43	12	1.74	-5.00	5259.00	21650	20231103	-65.36	5490	20240805	36.61	16750	-55.22	20240129	5490	36.61	20240805	21650	-65.36	20231103	5490	36.61	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
119	20240903	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-470	5	-5.90	486797840	63689	55.42	8000	8000	7470	10360	5580	7970	7643.36	0.09	0	10969	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	291	-1500.00	1.43	12	1.64	-5.00	5259.00	21650	20231103	-65.36	5490	20240805	36.61	16750	-55.22	20240129	5490	36.61	20240805	21650	-65.36	20231103	5490	36.61	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
120	20240903	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-410	5	-5.14	392294150	51188	44.54	8000	8000	7470	10360	5580	7970	7663.79	0.09	0	6687	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	293	-1512.00	1.44	12	1.32	-5.00	5259.00	21650	20231103	-65.08	5490	20240805	37.70	16750	-54.87	20240129	5490	37.70	20240805	21650	-65.08	20231103	5490	37.70	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
121	20240903	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-110	5	-1.38	69228370	8734	7.60	8000	8000	7860	10360	5580	7970	7926.31	0.09	0	178	8670	8320	8110	7760	7550	8215	7655	20	2390	500	4780	10	1	3877972	305	-1572.00	1.49	12	0.23	-5.00	5259.00	21650	20231103	-63.70	5490	20240805	43.17	16750	-53.07	20240129	5490	43.17	20240805	21650	-63.70	20231103	5490	43.17	20240805	0.85	N	290560	500	19 억		3604	N	N	0	N	00	N
122	20240902	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7970	-260	5	-3.16	870637950	107355	21.49	8450	8460	7900	10690	5770	8230	8111.72	0.16	0	-2510	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	309	-1594.00	1.52	12	2.77	-5.00	5259.00	21650	20231103	-63.19	5490	20240805	45.17	16750	-52.42	20240129	5490	45.17	20240805	21650	-63.19	20231103	5490	45.17	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
123	20240902	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-230	5	-2.79	776924050	95602	19.14	8450	8460	7900	10690	5770	8230	8126.65	0.16	0	-2358	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	310	-1600.00	1.52	12	2.47	-5.00	5259.00	21650	20231103	-63.05	5490	20240805	45.72	16750	-52.24	20240129	5490	45.72	20240805	21650	-63.05	20231103	5490	45.72	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
124	20240902	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7970	-260	5	-3.16	728725880	89586	17.93	8450	8460	7900	10690	5770	8230	8134.37	0.16	0	-2198	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	309	-1594.00	1.52	12	2.31	-5.00	5259.00	21650	20231103	-63.19	5490	20240805	45.17	16750	-52.42	20240129	5490	45.17	20240805	21650	-63.19	20231103	5490	45.17	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
125	20240902	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-190	5	-2.31	705301190	86662	17.35	8450	8460	7900	10690	5770	8230	8138.53	0.16	0	-2159	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	312	-1608.00	1.53	12	2.23	-5.00	5259.00	21650	20231103	-62.86	5490	20240805	46.45	16750	-52.00	20240129	5490	46.45	20240805	21650	-62.86	20231103	5490	46.45	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
126	20240902	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-140	5	-1.70	611592720	74948	15.00	8450	8460	7960	10690	5770	8230	8160.23	0.16	0	-1630	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	314	-1618.00	1.54	12	1.93	-5.00	5259.00	21650	20231103	-62.63	5490	20240805	47.36	16750	-51.70	20240129	5490	47.36	20240805	21650	-62.63	20231103	5490	47.36	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
127	20240902	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	-240	5	-2.92	525929090	64393	12.89	8450	8460	7960	10690	5770	8230	8167.49	0.16	0	-1139	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	310	-1598.00	1.52	12	1.66	-5.00	5259.00	21650	20231103	-63.09	5490	20240805	45.54	16750	-52.30	20240129	5490	45.54	20240805	21650	-63.09	20231103	5490	45.54	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
128	20240902	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-270	5	-3.28	443037290	54018	10.81	8450	8460	7960	10690	5770	8230	8201.66	0.16	0	-2083	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	309	-1592.00	1.51	12	1.39	-5.00	5259.00	21650	20231103	-63.23	5490	20240805	44.99	16750	-52.48	20240129	5490	44.99	20240805	21650	-63.23	20231103	5490	44.99	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N
129	20240902	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	40	2	0.49	196288110	23650	4.73	8450	8460	8190	10690	5770	8230	8299.71	0.16	0	-1735	9336	8782	8336	7782	7336	8560	7560	20	2460	500	4930	10	1	3877972	321	-1654.00	1.57	12	0.61	-5.00	5259.00	21650	20231103	-61.80	5490	20240805	50.64	16750	-50.63	20240129	5490	50.64	20240805	21650	-61.80	20231103	5490	50.64	20240805	0.37	N	290560	500	19 억		6145	N	N	0	N	00	N