KissMeData/071200/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	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-100	5	-2.28	93473025	21698	71.80	4410	4455	4255	5700	3075	4390	4307.91	1.39	0	-4249	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1047	5.47	0.78	12	0.09	784.00	5499.00	6400	20230921	-32.97	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6300	-31.90	20240201	3800	12.89	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
3	20240930	150646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-125	5	-2.85	88085010	20439	67.63	4410	4455	4255	5700	3075	4390	4309.65	1.39	0	-3462	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1041	5.44	0.78	12	0.08	784.00	5499.00	6400	20230921	-33.36	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
4	20240930	140645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-90	5	-2.05	73512585	17029	56.35	4410	4455	4285	5700	3075	4390	4316.91	1.39	0	-2768	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1049	5.48	0.78	12	0.07	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
5	20240930	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-80	5	-1.82	65064135	15062	49.84	4410	4455	4290	5700	3075	4390	4319.75	1.39	0	-3430	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1051	5.50	0.78	12	0.06	784.00	5499.00	6400	20230921	-32.66	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
6	20240930	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-80	5	-1.82	52354245	12112	40.08	4410	4455	4290	5700	3075	4390	4322.51	1.39	0	-3746	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1051	5.50	0.78	12	0.05	784.00	5499.00	6400	20230921	-32.66	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
7	20240930	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-80	5	-1.82	46579180	10767	35.63	4410	4455	4295	5700	3075	4390	4326.11	1.39	0	-3257	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1051	5.50	0.78	12	0.04	784.00	5499.00	6400	20230921	-32.66	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
8	20240930	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-30	5	-0.68	7975605	1820	6.02	4410	4455	4345	5700	3075	4390	4382.20	1.39	0	-145	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1064	5.56	0.79	12	0.01	784.00	5499.00	6400	20230921	-31.88	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
9	20240930	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-5	5	-0.11	4973080	1130	3.74	4410	4455	4350	5700	3075	4390	4400.96	1.39	0	-121	4446	4417	4386	4357	4326	4402	4342	122	1310	500	3160	5	1	24396458	1070	5.59	0.80	12	0.00	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.59	N	071200	500	121 억		340078	N	N	0	N	00	N
10	20240927	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-5	5	-0.11	132291725	30222	85.88	4400	4415	4355	5710	3080	4395	4377.33	1.38	0	3965	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1071	5.60	0.80	12	0.12	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
11	20240927	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-5	5	-0.11	129670035	29624	84.18	4400	4415	4355	5710	3080	4395	4377.20	1.38	0	4202	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1071	5.60	0.80	12	0.12	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
12	20240927	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-5	5	-0.11	124934430	28544	81.11	4400	4415	4355	5710	3080	4395	4376.91	1.38	0	3935	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1071	5.60	0.80	12	0.12	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
13	20240927	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-5	5	-0.11	89889200	20527	58.33	4400	4415	4355	5710	3080	4395	4379.07	1.38	0	3629	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1071	5.60	0.80	12	0.08	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
14	20240927	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-15	5	-0.34	77040930	17590	49.98	4400	4415	4355	5710	3080	4395	4379.81	1.38	0	3012	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1069	5.59	0.80	12	0.07	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
15	20240927	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-15	5	-0.34	55392185	12649	35.94	4400	4415	4355	5710	3080	4395	4379.18	1.38	0	3507	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1069	5.59	0.80	12	0.05	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
16	20240927	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-10	5	-0.23	29435275	6705	19.05	4400	4415	4370	5710	3080	4395	4390.05	1.38	0	395	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1070	5.59	0.80	12	0.03	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
17	20240927	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	10	2	0.23	6341850	1441	4.09	4400	4415	4390	5710	3080	4395	4401.01	1.38	0	-489	4481	4437	4391	4347	4301	4460	4370	122	1315	500	3160	5	1	24396458	1075	5.62	0.80	12	0.01	784.00	5499.00	6400	20230921	-31.17	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6300	-30.08	20240201	3800	15.92	20240806	2.58	N	071200	500	121 억		336118	N	N	0	N	00	N
18	20240926	160631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	10	2	0.23	153748230	35072	98.81	4385	4435	4345	5700	3070	4385	4383.71	1.39	0	-1759	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1072	5.61	0.80	12	0.14	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6300	-30.24	20240201	3800	15.66	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
19	20240926	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	10	2	0.23	141373630	32254	90.87	4385	4435	4345	5700	3070	4385	4383.13	1.39	0	-1818	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1072	5.61	0.80	12	0.13	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6300	-30.24	20240201	3800	15.66	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
20	20240926	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	5	2	0.11	94667635	21607	60.87	4385	4435	4345	5700	3070	4385	4381.34	1.39	0	-743	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1071	5.60	0.80	12	0.09	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
21	20240926	130638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	0	3	0.00	94061850	21469	60.48	4385	4435	4345	5700	3070	4385	4381.29	1.39	0	-726	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1070	5.59	0.80	12	0.09	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
22	20240926	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-20	5	-0.46	47416280	10881	30.65	4385	4385	4345	5700	3070	4385	4357.71	1.39	0	-699	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1065	5.57	0.79	12	0.04	784.00	5499.00	6400	20230921	-31.80	3800	20240806	14.87	6300	-30.71	20240201	3800	14.87	20240806	6300	-30.71	20240201	3800	14.87	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
23	20240926	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-20	5	-0.46	44910925	10307	29.04	4385	4385	4345	5700	3070	4385	4357.32	1.39	0	-439	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1065	5.57	0.79	12	0.04	784.00	5499.00	6400	20230921	-31.80	3800	20240806	14.87	6300	-30.71	20240201	3800	14.87	20240806	6300	-30.71	20240201	3800	14.87	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
24	20240926	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-15	5	-0.34	14138025	3241	9.13	4385	4385	4345	5700	3070	4385	4362.24	1.39	0	-142	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1066	5.57	0.79	12	0.01	784.00	5499.00	6400	20230921	-31.72	3800	20240806	15.00	6300	-30.63	20240201	3800	15.00	20240806	6300	-30.63	20240201	3800	15.00	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
25	20240926	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-5	5	-0.11	1842500	422	1.19	4385	4385	4360	5700	3070	4385	4366.11	1.39	0	-48	4465	4425	4375	4335	4285	4400	4310	122	1315	500	3150	5	1	24396458	1069	5.59	0.80	12	0.00	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.58	N	071200	500	121 억		338145	N	N	0	N	00	N
26	20240925	160631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-35	5	-0.79	154823735	35496	134.67	4400	4415	4325	5740	3095	4420	4361.72	1.41	0	-5159	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1070	5.59	0.80	12	0.15	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
27	20240925	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-75	5	-1.70	132065870	30271	114.85	4400	4415	4345	5740	3095	4420	4362.79	1.41	0	-2892	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1060	5.54	0.79	12	0.12	784.00	5499.00	6400	20230921	-32.11	3800	20240806	14.34	6300	-31.03	20240201	3800	14.34	20240806	6300	-31.03	20240201	3800	14.34	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
28	20240925	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-40	5	-0.90	94257445	21595	81.93	4400	4415	4350	5740	3095	4420	4364.78	1.41	0	207	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1069	5.59	0.80	12	0.09	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
29	20240925	130636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-35	5	-0.79	89948325	20611	78.20	4400	4415	4350	5740	3095	4420	4364.09	1.41	0	490	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1070	5.59	0.80	12	0.08	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
30	20240925	120635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-65	5	-1.47	39375000	9014	34.20	4400	4415	4350	5740	3095	4420	4368.21	1.41	0	-1866	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1062	5.55	0.79	12	0.04	784.00	5499.00	6400	20230921	-31.95	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
31	20240925	110633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-40	5	-0.90	27301150	6246	23.70	4400	4415	4360	5740	3095	4420	4370.98	1.41	0	-2012	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1069	5.59	0.80	12	0.03	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
32	20240925	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-45	5	-1.02	17899255	4094	15.53	4400	4415	4360	5740	3095	4420	4372.07	1.41	0	-1415	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1067	5.58	0.80	12	0.02	784.00	5499.00	6400	20230921	-31.64	3800	20240806	15.13	6300	-30.56	20240201	3800	15.13	20240806	6300	-30.56	20240201	3800	15.13	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
33	20240925	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-40	5	-0.90	961640	219	0.83	4400	4415	4380	5740	3095	4420	4391.05	1.41	0	-76	4493	4456	4383	4346	4273	4475	4365	122	1320	500	3180	5	1	24396458	1069	5.59	0.80	12	0.00	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.60	N	071200	500	121 억		343247	N	N	0	N	00	N
34	20240924	160631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	70	2	1.61	113852045	26222	137.01	4375	4420	4310	5650	3045	4350	4341.85	1.40	0	2098	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1078	5.64	0.80	12	0.11	784.00	5499.00	6400	20230921	-30.94	3800	20240806	16.32	6300	-29.84	20240201	3800	16.32	20240806	6300	-29.84	20240201	3800	16.32	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
35	20240924	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	0	3	0.00	97432355	22477	117.44	4375	4385	4310	5650	3045	4350	4334.76	1.40	0	2615	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1061	5.55	0.79	12	0.09	784.00	5499.00	6400	20230921	-32.03	3800	20240806	14.47	6300	-30.95	20240201	3800	14.47	20240806	6300	-30.95	20240201	3800	14.47	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
36	20240924	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-10	5	-0.23	93081275	21474	112.20	4375	4385	4310	5650	3045	4350	4334.60	1.40	0	2419	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1059	5.54	0.79	12	0.09	784.00	5499.00	6400	20230921	-32.19	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
37	20240924	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-25	5	-0.57	89600795	20671	108.00	4375	4385	4310	5650	3045	4350	4334.61	1.40	0	2157	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1055	5.52	0.79	12	0.08	784.00	5499.00	6400	20230921	-32.42	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
38	20240924	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-20	5	-0.46	86381540	19926	104.11	4375	4385	4310	5650	3045	4350	4335.12	1.40	0	1973	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1056	5.52	0.79	12	0.08	784.00	5499.00	6400	20230921	-32.34	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
39	20240924	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-10	5	-0.23	75723700	17461	91.23	4375	4385	4310	5650	3045	4350	4336.73	1.40	0	1254	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1059	5.54	0.79	12	0.07	784.00	5499.00	6400	20230921	-32.19	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
40	20240924	100630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-10	5	-0.23	47422920	10920	57.06	4375	4385	4310	5650	3045	4350	4342.76	1.40	0	-1553	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1059	5.54	0.79	12	0.04	784.00	5499.00	6400	20230921	-32.19	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
41	20240924	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	35	2	0.80	9533155	2189	11.44	4375	4385	4350	5650	3045	4350	4355.03	1.40	0	351	4426	4387	4361	4322	4296	4375	4310	122	1300	500	3130	5	1	24396458	1070	5.59	0.80	12	0.01	784.00	5499.00	6400	20230921	-31.48	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.63	N	071200	500	121 억		341149	N	N	0	N	00	N
42	20240923	160629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	25	2	0.58	83519640	19115	39.28	4390	4400	4335	5620	3030	4325	4369.32	1.41	0	-2331	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1061	5.55	0.79	12	0.08	784.00	5499.00	6400	20230921	-32.03	3800	20240806	14.47	6300	-30.95	20240201	3800	14.47	20240806	6300	-30.95	20240201	3800	14.47	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
43	20240923	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	65	2	1.50	72715935	16638	34.19	4390	4400	4335	5620	3030	4325	4370.47	1.41	0	-1957	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1071	5.60	0.80	12	0.07	784.00	5499.00	6400	20230921	-31.41	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
44	20240923	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	75	2	1.73	64522500	14770	30.35	4390	4400	4335	5620	3030	4325	4368.48	1.41	0	-1109	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1073	5.61	0.80	12	0.06	784.00	5499.00	6400	20230921	-31.25	3800	20240806	15.79	6300	-30.16	20240201	3800	15.79	20240806	6300	-30.16	20240201	3800	15.79	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
45	20240923	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	70	2	1.62	56903015	13035	26.78	4390	4395	4335	5620	3030	4325	4365.40	1.41	0	-1065	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1072	5.61	0.80	12	0.05	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6300	-30.24	20240201	3800	15.66	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
46	20240923	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	70	2	1.62	52697630	12077	24.81	4390	4395	4335	5620	3030	4325	4363.47	1.41	0	-1390	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1072	5.61	0.80	12	0.05	784.00	5499.00	6400	20230921	-31.33	3800	20240806	15.66	6300	-30.24	20240201	3800	15.66	20240806	6300	-30.24	20240201	3800	15.66	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
47	20240923	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	55	2	1.27	43479040	9971	20.49	4390	4390	4335	5620	3030	4325	4360.55	1.41	0	-1621	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1069	5.59	0.80	12	0.04	784.00	5499.00	6400	20230921	-31.56	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
48	20240923	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	35	2	0.81	35810725	8217	16.88	4390	4390	4335	5620	3030	4325	4358.13	1.41	0	-1877	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1064	5.56	0.79	12	0.03	784.00	5499.00	6400	20230921	-31.88	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
49	20240923	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	30	2	0.69	3427710	782	1.61	4390	4390	4335	5620	3030	4325	4383.26	1.41	0	-206	4408	4366	4313	4271	4218	4387	4292	122	1295	500	3110	5	1	24396458	1062	5.55	0.79	12	0.00	784.00	5499.00	6400	20230921	-31.95	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.60	N	071200	500	121 억		343244	N	N	0	N	00	N
50	20240913	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-35	5	-0.81	75195605	17575	58.14	4325	4360	4180	5590	3010	4300	4278.56	1.37	0	-1068	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1041	5.44	0.78	12	0.07	784.00	5499.00	6400	20230921	-33.36	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6400	-33.36	20230921	3800	12.24	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
51	20240913	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-10	5	-0.23	63135780	14754	48.81	4325	4360	4180	5590	3010	4300	4279.23	1.37	0	375	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1047	5.47	0.78	12	0.06	784.00	5499.00	6400	20230921	-32.97	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6400	-32.97	20230921	3800	12.89	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
52	20240913	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-20	5	-0.47	60113980	14049	46.48	4325	4360	4180	5590	3010	4300	4278.88	1.37	0	371	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1044	5.46	0.78	12	0.06	784.00	5499.00	6400	20230921	-33.12	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6400	-33.12	20230921	3800	12.63	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
53	20240913	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-25	5	-0.58	51185705	11952	39.54	4325	4360	4180	5590	3010	4300	4282.61	1.37	0	-68	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1043	5.45	0.78	12	0.05	784.00	5499.00	6400	20230921	-33.20	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6400	-33.20	20230921	3800	12.50	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
54	20240913	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-25	5	-0.58	50647050	11826	39.12	4325	4360	4180	5590	3010	4300	4282.69	1.37	0	25	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1043	5.45	0.78	12	0.05	784.00	5499.00	6400	20230921	-33.20	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6400	-33.20	20230921	3800	12.50	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
55	20240913	110604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-20	5	-0.47	47412745	11068	36.62	4325	4360	4180	5590	3010	4300	4283.77	1.37	0	-77	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1044	5.46	0.78	12	0.05	784.00	5499.00	6400	20230921	-33.12	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6400	-33.12	20230921	3800	12.63	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
56	20240913	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-5	5	-0.12	16676820	3862	12.78	4325	4360	4295	5590	3010	4300	4318.18	1.37	0	-2604	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1048	5.48	0.78	12	0.02	784.00	5499.00	6400	20230921	-32.89	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6400	-32.89	20230921	3800	13.03	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
57	20240913	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	60	2	1.40	3827925	882	2.92	4325	4360	4310	5590	3010	4300	4340.05	1.37	0	-225	4410	4355	4295	4240	4180	4382	4267	122	1290	500	3090	5	1	24396458	1064	5.56	0.79	12	0.00	784.00	5499.00	6400	20230921	-31.88	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6400	-31.88	20230921	3800	14.74	20240806	2.64	N	071200	500	121 억		334423	N	N	0	N	00	N
58	20240912	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	35	2	0.82	128709975	30023	36.72	4240	4350	4235	5540	2990	4265	4286.98	1.35	0	4944	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1049	5.48	0.78	12	0.12	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6400	-32.81	20230921	3800	13.16	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
59	20240912	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	65	2	1.52	120676605	28166	34.45	4240	4340	4235	5540	2990	4265	4284.48	1.35	0	5128	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1056	5.52	0.79	12	0.12	784.00	5499.00	6400	20230921	-32.34	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6400	-32.34	20230921	3800	13.95	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
60	20240912	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	40	2	0.94	93902030	21968	26.87	4240	4310	4235	5540	2990	4265	4274.49	1.35	0	256	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1050	5.49	0.78	12	0.09	784.00	5499.00	6400	20230921	-32.73	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6400	-32.73	20230921	3800	13.29	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
61	20240912	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	35	2	0.82	72787510	17042	20.84	4240	4310	4235	5540	2990	4265	4271.07	1.35	0	-1706	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1049	5.48	0.78	12	0.07	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6400	-32.81	20230921	3800	13.16	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
62	20240912	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	20	2	0.47	64312870	15060	18.42	4240	4310	4235	5540	2990	4265	4270.44	1.35	0	-1709	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1045	5.47	0.78	12	0.06	784.00	5499.00	6400	20230921	-33.05	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6400	-33.05	20230921	3800	12.76	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
63	20240912	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	15	2	0.35	52508615	12302	15.05	4240	4310	4235	5540	2990	4265	4268.30	1.35	0	-400	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1044	5.46	0.78	12	0.05	784.00	5499.00	6400	20230921	-33.12	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6400	-33.12	20230921	3800	12.63	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
64	20240912	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	20	2	0.47	26770290	6243	7.64	4240	4310	4240	5540	2990	4265	4288.05	1.35	0	-2825	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1045	5.47	0.78	12	0.03	784.00	5499.00	6400	20230921	-33.05	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6400	-33.05	20230921	3800	12.76	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
65	20240912	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	25	2	0.59	1013910	239	0.29	4240	4290	4240	5540	2990	4265	4242.30	1.35	0	188	4405	4335	4255	4185	4105	4370	4220	122	1275	500	3070	5	1	24396458	1047	5.47	0.78	12	0.00	784.00	5499.00	6400	20230921	-32.97	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6400	-32.97	20230921	3800	12.89	20240806	2.65	N	071200	500	121 억		329815	N	N	0	N	00	N
66	20240911	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	105	2	2.52	349096715	81763	355.80	4175	4325	4175	5400	2915	4160	4269.62	1.29	0	14307	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1041	5.44	0.78	12	0.34	784.00	5499.00	6400	20230921	-33.36	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6400	-33.36	20230921	3800	12.24	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
67	20240911	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	75	2	1.80	303141735	70947	308.73	4175	4325	4175	5400	2915	4160	4272.79	1.29	0	14538	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1033	5.40	0.77	12	0.29	784.00	5499.00	6400	20230921	-33.83	3800	20240806	11.45	6300	-32.78	20240201	3800	11.45	20240806	6400	-33.83	20230921	3800	11.45	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
68	20240911	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	120	2	2.88	276008015	64520	280.77	4175	4325	4175	5400	2915	4160	4277.87	1.29	0	13534	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1044	5.46	0.78	12	0.26	784.00	5499.00	6400	20230921	-33.12	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6400	-33.12	20230921	3800	12.63	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
69	20240911	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	140	2	3.37	265033565	61957	269.61	4175	4325	4175	5400	2915	4160	4277.70	1.29	0	14479	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1049	5.48	0.78	12	0.25	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6400	-32.81	20230921	3800	13.16	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
70	20240911	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	110	2	2.64	232386475	54341	236.47	4175	4325	4175	5400	2915	4160	4276.45	1.29	0	12396	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1042	5.45	0.78	12	0.22	784.00	5499.00	6400	20230921	-33.28	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6400	-33.28	20230921	3800	12.37	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
71	20240911	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	165	2	3.97	197887665	46281	201.40	4175	4325	4175	5400	2915	4160	4275.79	1.29	0	10724	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1055	5.52	0.79	12	0.19	784.00	5499.00	6400	20230921	-32.42	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6400	-32.42	20230921	3800	13.82	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
72	20240911	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	130	2	3.12	106921480	25154	109.46	4175	4300	4175	5400	2915	4160	4250.68	1.29	0	13951	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1047	5.47	0.78	12	0.10	784.00	5499.00	6400	20230921	-32.97	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6400	-32.97	20230921	3800	12.89	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
73	20240911	090556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	50	2	1.20	2093875	499	2.17	4175	4210	4175	5400	2915	4160	4196.14	1.29	0	-55	4316	4237	4196	4117	4076	4217	4097	122	1240	500	2990	5	1	24396458	1027	5.37	0.77	12	0.00	784.00	5499.00	6400	20230921	-34.22	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6400	-34.22	20230921	3800	10.79	20240806	2.69	N	071200	500	121 억		315006	N	N	0	N	00	N
74	20240910	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-100	5	-2.35	94261960	22485	55.38	4220	4275	4155	5530	2985	4260	4192.22	1.33	0	-8933	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1015	5.31	0.76	12	0.09	784.00	5499.00	6400	20230921	-35.00	3800	20240806	9.47	6300	-33.97	20240201	3800	9.47	20240806	6400	-35.00	20230921	3800	9.47	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
75	20240910	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-80	5	-1.88	89518925	21345	52.57	4220	4275	4155	5530	2985	4260	4193.91	1.33	0	-8136	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1020	5.33	0.76	12	0.09	784.00	5499.00	6400	20230921	-34.69	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6400	-34.69	20230921	3800	10.00	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
76	20240910	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	-70	5	-1.64	50556995	12007	29.57	4220	4275	4175	5530	2985	4260	4210.63	1.33	0	-4249	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1022	5.34	0.76	12	0.05	784.00	5499.00	6400	20230921	-34.53	3800	20240806	10.26	6300	-33.49	20240201	3800	10.26	20240806	6400	-34.53	20230921	3800	10.26	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
77	20240910	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-80	5	-1.88	46929295	11141	27.44	4220	4275	4175	5530	2985	4260	4212.31	1.33	0	-3467	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1020	5.33	0.76	12	0.05	784.00	5499.00	6400	20230921	-34.69	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6400	-34.69	20230921	3800	10.00	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
78	20240910	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-60	5	-1.41	38858725	9214	22.69	4220	4275	4175	5530	2985	4260	4217.36	1.33	0	-2118	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1025	5.36	0.76	12	0.04	784.00	5499.00	6400	20230921	-34.38	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6400	-34.38	20230921	3800	10.53	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
79	20240910	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-30	5	-0.70	30396475	7199	17.73	4220	4275	4175	5530	2985	4260	4222.32	1.33	0	-1960	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1032	5.40	0.77	12	0.03	784.00	5499.00	6400	20230921	-33.91	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6400	-33.91	20230921	3800	11.32	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
80	20240910	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	0	3	0.00	21978190	5205	12.82	4220	4275	4175	5530	2985	4260	4222.51	1.33	0	-889	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1039	5.43	0.77	12	0.02	784.00	5499.00	6400	20230921	-33.44	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6400	-33.44	20230921	3800	12.11	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
81	20240910	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-5	5	-0.12	1136085	269	0.66	4220	4265	4220	5530	2985	4260	4223.36	1.33	0	156	4416	4337	4181	4102	3946	4377	4142	122	1270	500	3060	5	1	24396458	1038	5.43	0.77	12	0.00	784.00	5499.00	6400	20230921	-33.52	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6400	-33.52	20230921	3800	11.97	20240806	2.68	N	071200	500	121 억		323765	N	N	0	N	00	N
82	20240909	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	130	2	3.15	169159170	40559	54.48	4095	4260	4025	5360	2895	4130	4170.69	1.33	0	470	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	1039	5.43	0.77	12	0.17	784.00	5499.00	6400	20230921	-33.44	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6400	-33.44	20230921	3800	12.11	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
83	20240909	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	50	2	1.21	86198380	20943	28.13	4095	4205	4025	5360	2895	4130	4115.86	1.33	0	-1256	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	1020	5.33	0.76	12	0.09	784.00	5499.00	6400	20230921	-34.69	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6400	-34.69	20230921	3800	10.00	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
84	20240909	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	40	2	0.97	67047000	16343	21.95	4095	4205	4025	5360	2895	4130	4102.49	1.33	0	-3163	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	1017	5.32	0.76	12	0.07	784.00	5499.00	6400	20230921	-34.84	3800	20240806	9.74	6300	-33.81	20240201	3800	9.74	20240806	6400	-34.84	20230921	3800	9.74	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
85	20240909	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	30	2	0.73	54028425	13201	17.73	4095	4175	4025	5360	2895	4130	4092.75	1.33	0	-2767	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	1015	5.31	0.76	12	0.05	784.00	5499.00	6400	20230921	-35.00	3800	20240806	9.47	6300	-33.97	20240201	3800	9.47	20240806	6400	-35.00	20230921	3800	9.47	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
86	20240909	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	15	2	0.36	46985820	11506	15.46	4095	4175	4025	5360	2895	4130	4083.59	1.33	0	-1411	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	1011	5.29	0.75	12	0.05	784.00	5499.00	6400	20230921	-35.23	3800	20240806	9.08	6300	-34.21	20240201	3800	9.08	20240806	6400	-35.23	20230921	3800	9.08	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
87	20240909	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-40	5	-0.97	38085605	9345	12.55	4095	4100	4025	5360	2895	4130	4075.51	1.33	0	-2643	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	998	5.22	0.74	12	0.04	784.00	5499.00	6400	20230921	-36.09	3800	20240806	7.63	6300	-35.08	20240201	3800	7.63	20240806	6400	-36.09	20230921	3800	7.63	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
88	20240909	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-55	5	-1.33	30970690	7606	10.22	4095	4095	4025	5360	2895	4130	4071.88	1.33	0	-3550	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	994	5.20	0.74	12	0.03	784.00	5499.00	6400	20230921	-36.33	3800	20240806	7.24	6300	-35.32	20240201	3800	7.24	20240806	6400	-36.33	20230921	3800	7.24	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
89	20240909	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-60	5	-1.45	3834375	944	1.27	4095	4095	4025	5360	2895	4130	4061.84	1.33	0	-366	4436	4282	4146	3992	3856	4215	3925	122	1230	500	2970	5	1	24396458	993	5.19	0.74	12	0.00	784.00	5499.00	6400	20230921	-36.41	3800	20240806	7.11	6300	-35.40	20240201	3800	7.11	20240806	6400	-36.41	20230921	3800	7.11	20240806	2.67	N	071200	500	121 억		323482	N	N	0	N	00	N
90	20240906	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-200	5	-4.62	308332085	74115	171.96	4300	4300	4010	5620	3035	4330	4160.19	1.35	0	-18684	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1008	5.27	0.75	12	0.30	784.00	5499.00	6400	20230921	-35.47	3800	20240806	8.68	6300	-34.44	20240201	3800	8.68	20240806	6400	-35.47	20230921	3800	8.68	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
91	20240906	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-175	5	-4.04	290619190	69827	162.01	4300	4300	4010	5620	3035	4330	4161.99	1.35	0	-17476	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1014	5.30	0.76	12	0.29	784.00	5499.00	6400	20230921	-35.08	3800	20240806	9.34	6300	-34.05	20240201	3800	9.34	20240806	6400	-35.08	20230921	3800	9.34	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
92	20240906	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-175	5	-4.04	180757230	43078	99.95	4300	4300	4150	5620	3035	4330	4196.05	1.35	0	-18039	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1014	5.30	0.76	12	0.18	784.00	5499.00	6400	20230921	-35.08	3800	20240806	9.34	6300	-34.05	20240201	3800	9.34	20240806	6400	-35.08	20230921	3800	9.34	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
93	20240906	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-145	5	-3.35	121542640	28866	66.97	4300	4300	4160	5620	3035	4330	4210.58	1.35	0	-11711	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1021	5.34	0.76	12	0.12	784.00	5499.00	6400	20230921	-34.61	3800	20240806	10.13	6300	-33.57	20240201	3800	10.13	20240806	6400	-34.61	20230921	3800	10.13	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
94	20240906	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-130	5	-3.00	116486870	27662	64.18	4300	4300	4160	5620	3035	4330	4211.08	1.35	0	-11319	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1025	5.36	0.76	12	0.11	784.00	5499.00	6400	20230921	-34.38	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6400	-34.38	20230921	3800	10.53	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
95	20240906	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-105	5	-2.42	99888580	23727	55.05	4300	4300	4160	5620	3035	4330	4209.91	1.35	0	-9233	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1031	5.39	0.77	12	0.10	784.00	5499.00	6400	20230921	-33.98	3800	20240806	11.18	6300	-32.94	20240201	3800	11.18	20240806	6400	-33.98	20230921	3800	11.18	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
96	20240906	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-90	5	-2.08	76154235	18070	41.92	4300	4300	4160	5620	3035	4330	4214.40	1.35	0	-8765	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1034	5.41	0.77	12	0.07	784.00	5499.00	6400	20230921	-33.75	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6400	-33.75	20230921	3800	11.58	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
97	20240906	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-30	5	-0.69	1212780	283	0.66	4300	4300	4280	5620	3035	4330	4285.44	1.35	0	-275	4443	4386	4313	4256	4183	4415	4285	122	1290	500	3110	5	1	24396458	1049	5.48	0.78	12	0.00	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6400	-32.81	20230921	3800	13.16	20240806	2.68	N	071200	500	121 억		328257	N	N	0	N	00	N
98	20240905	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	0	3	0.00	181577055	42234	97.71	4310	4370	4240	5620	3035	4330	4299.31	1.39	0	-11756	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1056	5.52	0.79	12	0.17	784.00	5499.00	6400	20230921	-32.34	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6400	-32.34	20230921	3800	13.95	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
99	20240905	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-25	5	-0.58	162059505	37713	87.25	4310	4370	4240	5620	3035	4330	4297.18	1.39	0	-10849	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1050	5.49	0.78	12	0.15	784.00	5499.00	6400	20230921	-32.73	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6400	-32.73	20230921	3800	13.29	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
100	20240905	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-80	5	-1.85	136010170	31615	73.14	4310	4370	4240	5620	3035	4330	4302.08	1.39	0	-10595	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1037	5.42	0.77	12	0.13	784.00	5499.00	6400	20230921	-33.59	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6400	-33.59	20230921	3800	11.84	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
101	20240905	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-75	5	-1.73	123274425	28618	66.21	4310	4370	4250	5620	3035	4330	4307.58	1.39	0	-10009	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1038	5.43	0.77	12	0.12	784.00	5499.00	6400	20230921	-33.52	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6400	-33.52	20230921	3800	11.97	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
102	20240905	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-20	5	-0.46	101245885	23451	54.25	4310	4370	4280	5620	3035	4330	4317.34	1.39	0	-5506	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1051	5.50	0.78	12	0.10	784.00	5499.00	6400	20230921	-32.66	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6400	-32.66	20230921	3800	13.42	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
103	20240905	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-15	5	-0.35	55555830	12825	29.67	4310	4370	4310	5620	3035	4330	4331.84	1.39	0	-2415	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1053	5.50	0.78	12	0.05	784.00	5499.00	6400	20230921	-32.58	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6400	-32.58	20230921	3800	13.55	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
104	20240905	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	20	2	0.46	21472135	4953	11.46	4310	4370	4310	5620	3035	4330	4335.18	1.39	0	461	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1061	5.55	0.79	12	0.02	784.00	5499.00	6400	20230921	-32.03	3800	20240806	14.47	6300	-30.95	20240201	3800	14.47	20240806	6400	-32.03	20230921	3800	14.47	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
105	20240905	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	30	2	0.69	583920	135	0.31	4310	4360	4310	5620	3035	4330	4325.33	1.39	0	47	4400	4365	4310	4275	4220	4382	4292	122	1290	500	3110	5	1	24396458	1064	5.56	0.79	12	0.00	784.00	5499.00	6400	20230921	-31.88	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6400	-31.88	20230921	3800	14.74	20240806	2.66	N	071200	500	121 억		340013	N	N	0	N	00	N
106	20240904	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-115	5	-2.59	179040920	41685	118.12	4315	4345	4255	5770	3115	4445	4295.07	1.48	0	-19628	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1056	5.52	0.79	12	0.17	784.00	5499.00	6400	20230921	-32.34	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6400	-32.34	20230921	3800	13.95	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
107	20240904	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-150	5	-3.37	138541015	32275	91.46	4315	4345	4255	5770	3115	4445	4292.52	1.48	0	-16146	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1048	5.48	0.78	12	0.13	784.00	5499.00	6400	20230921	-32.89	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6400	-32.89	20230921	3800	13.03	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
108	20240904	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-180	5	-4.05	114145860	26562	75.27	4315	4345	4265	5770	3115	4445	4297.34	1.48	0	-15955	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1041	5.44	0.78	12	0.11	784.00	5499.00	6400	20230921	-33.36	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6400	-33.36	20230921	3800	12.24	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
109	20240904	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-155	5	-3.49	91604005	21292	60.33	4315	4345	4275	5770	3115	4445	4302.27	1.48	0	-11018	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1047	5.47	0.78	12	0.09	784.00	5499.00	6400	20230921	-32.97	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6400	-32.97	20230921	3800	12.89	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
110	20240904	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-145	5	-3.26	81667365	18974	53.77	4315	4345	4275	5770	3115	4445	4304.17	1.48	0	-9055	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1049	5.48	0.78	12	0.08	784.00	5499.00	6400	20230921	-32.81	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6400	-32.81	20230921	3800	13.16	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
111	20240904	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-140	5	-3.15	76718210	17823	50.50	4315	4345	4275	5770	3115	4445	4304.45	1.48	0	-8249	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1050	5.49	0.78	12	0.07	784.00	5499.00	6400	20230921	-32.73	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6400	-32.73	20230921	3800	13.29	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
112	20240904	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-135	5	-3.04	62281720	14465	40.99	4315	4345	4275	5770	3115	4445	4305.68	1.48	0	-5839	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1051	5.50	0.78	12	0.06	784.00	5499.00	6400	20230921	-32.66	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6400	-32.66	20230921	3800	13.42	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
113	20240904	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-135	5	-3.04	13019300	3019	8.55	4315	4345	4295	5770	3115	4445	4312.45	1.48	0	280	4725	4585	4480	4340	4235	4532	4287	122	1325	500	3200	5	1	24396458	1051	5.50	0.78	12	0.01	784.00	5499.00	6400	20230921	-32.66	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6400	-32.66	20230921	3800	13.42	20240806	2.59	N	071200	500	121 억		360014	N	N	0	N	00	N
114	20240903	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	10	2	0.23	152888550	34341	59.11	4460	4620	4375	5760	3105	4435	4452.07	1.49	0	-4415	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1084	5.67	0.81	12	0.14	784.00	5499.00	6400	20230921	-30.55	3800	20240806	16.97	6300	-29.44	20240201	3800	16.97	20240806	6400	-30.55	20230921	3800	16.97	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
115	20240903	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-30	5	-0.68	136144350	30562	52.60	4460	4620	4375	5760	3105	4435	4454.69	1.49	0	-2681	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1075	5.62	0.80	12	0.13	784.00	5499.00	6400	20230921	-31.17	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6400	-31.17	20230921	3800	15.92	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
116	20240903	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	-15	5	-0.34	133836605	30039	51.70	4460	4620	4375	5760	3105	4435	4455.43	1.49	0	-2528	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1078	5.64	0.80	12	0.12	784.00	5499.00	6400	20230921	-30.94	3800	20240806	16.32	6300	-29.84	20240201	3800	16.32	20240806	6400	-30.94	20230921	3800	16.32	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
117	20240903	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	15	2	0.34	92781055	20714	35.65	4460	4620	4435	5760	3105	4435	4479.15	1.49	0	-2848	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1086	5.68	0.81	12	0.08	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
118	20240903	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	25	2	0.56	85267060	19023	32.74	4460	4620	4440	5760	3105	4435	4482.31	1.49	0	-2003	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1088	5.69	0.81	12	0.08	784.00	5499.00	6400	20230921	-30.31	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6400	-30.31	20230921	3800	17.37	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
119	20240903	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	35	2	0.79	65167795	14527	25.00	4460	4620	4440	5760	3105	4435	4485.98	1.49	0	88	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1091	5.70	0.81	12	0.06	784.00	5499.00	6400	20230921	-30.16	3800	20240806	17.63	6300	-29.05	20240201	3800	17.63	20240806	6400	-30.16	20230921	3800	17.63	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
120	20240903	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	35	2	0.79	48794060	10854	18.68	4460	4620	4440	5760	3105	4435	4495.49	1.49	0	998	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1091	5.70	0.81	12	0.04	784.00	5499.00	6400	20230921	-30.16	3800	20240806	17.63	6300	-29.05	20240201	3800	17.63	20240806	6400	-30.16	20230921	3800	17.63	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
121	20240903	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	5	2	0.11	1872435	420	0.72	4460	4460	4440	5760	3105	4435	4458.18	1.49	0	-6	4591	4512	4441	4362	4291	4477	4327	122	1325	500	3190	5	1	24396458	1083	5.66	0.81	12	0.00	784.00	5499.00	6400	20230921	-30.62	3800	20240806	16.84	6300	-29.52	20240201	3800	16.84	20240806	6400	-30.62	20230921	3800	16.84	20240806	2.61	N	071200	500	121 억		364556	N	N	0	N	00	N
122	20240902	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-80	5	-1.77	256783420	58098	156.53	4515	4520	4370	5860	3165	4515	4419.80	1.52	0	-5937	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1082	5.66	0.81	12	0.24	784.00	5499.00	6400	20230921	-30.70	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6400	-30.70	20230921	3800	16.71	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
123	20240902	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	-70	5	-1.55	254676040	57623	155.25	4515	4520	4370	5860	3165	4515	4419.69	1.52	0	-5823	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1084	5.67	0.81	12	0.24	784.00	5499.00	6400	20230921	-30.55	3800	20240806	16.97	6300	-29.44	20240201	3800	16.97	20240806	6400	-30.55	20230921	3800	16.97	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
124	20240902	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-65	5	-1.44	215335630	48742	131.32	4515	4520	4370	5860	3165	4515	4417.87	1.52	0	-10434	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1086	5.68	0.81	12	0.20	784.00	5499.00	6400	20230921	-30.47	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6400	-30.47	20230921	3800	17.11	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
125	20240902	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-105	5	-2.33	192622305	43617	117.52	4515	4520	4370	5860	3165	4515	4416.22	1.52	0	-13758	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1076	5.62	0.80	12	0.18	784.00	5499.00	6400	20230921	-31.09	3800	20240806	16.05	6300	-30.00	20240201	3800	16.05	20240806	6400	-31.09	20230921	3800	16.05	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
126	20240902	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	-95	5	-2.10	190716480	43185	116.35	4515	4520	4370	5860	3165	4515	4416.27	1.52	0	-13828	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1078	5.64	0.80	12	0.18	784.00	5499.00	6400	20230921	-30.94	3800	20240806	16.32	6300	-29.84	20240201	3800	16.32	20240806	6400	-30.94	20230921	3800	16.32	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
127	20240902	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-110	5	-2.44	95231630	21439	57.76	4515	4520	4390	5860	3165	4515	4441.98	1.52	0	-7046	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1075	5.62	0.80	12	0.09	784.00	5499.00	6400	20230921	-31.17	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6400	-31.17	20230921	3800	15.92	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
128	20240902	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-105	5	-2.33	76689470	17240	46.45	4515	4520	4390	5860	3165	4515	4448.35	1.52	0	-5598	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1076	5.62	0.80	12	0.07	784.00	5499.00	6400	20230921	-31.09	3800	20240806	16.05	6300	-30.00	20240201	3800	16.05	20240806	6400	-31.09	20230921	3800	16.05	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N
129	20240902	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	0	3	0.00	7087540	1575	4.24	4515	4515	4485	5860	3165	4515	4500.03	1.52	0	11	4598	4556	4478	4436	4358	4577	4457	122	1345	500	3250	5	1	24396458	1102	5.76	0.82	12	0.01	784.00	5499.00	6400	20230921	-29.45	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6400	-29.45	20230921	3800	18.82	20240806	2.68	N	071200	500	121 억		370554	N	N	0	N	00	N