KissMeData/100030/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	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	0	3	0.00	18103410	978	50.00	18730	18730	18300	24050	12950	18500	18510.64	0.73	0	-420	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	607	11.36	1.03	12	0.03	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
3	20240930	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	-50	5	-0.27	13459950	727	37.17	18730	18730	18300	24050	12950	18500	18514.37	0.73	0	-371	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	606	11.33	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
4	20240930	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18460	-40	5	-0.22	12522050	676	34.56	18730	18730	18300	24050	12950	18500	18523.74	0.73	0	-364	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	606	11.33	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.34	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	24400	-24.34	20240119	15190	21.53	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
5	20240930	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	0	3	0.00	11327350	611	31.24	18730	18730	18300	24050	12950	18500	18539.03	0.73	0	-300	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	607	11.36	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
6	20240930	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	0	3	0.00	11327350	611	31.24	18730	18730	18300	24050	12950	18500	18539.03	0.73	0	-300	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	607	11.36	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
7	20240930	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	-180	5	-0.97	9935090	535	27.35	18730	18730	18320	24050	12950	18500	18570.26	0.73	0	-297	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	602	11.25	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.92	15190	20231031	20.61	24400	-24.92	20240119	16430	11.50	20240102	24400	-24.92	20240119	15190	20.61	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
8	20240930	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18520	20	2	0.11	8723030	469	23.98	18730	18730	18450	24050	12950	18500	18599.21	0.73	0	-295	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	608	11.37	1.03	12	0.01	1629.00	17969.00	24400	20240119	-24.10	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
9	20240930	090723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	-50	5	-0.27	7815580	420	21.47	18730	18730	18450	24050	12950	18500	18608.52	0.73	0	-254	18926	18712	18486	18272	18046	18820	18380	16	5550	500	12210	10	1	3283714	606	11.33	1.03	12	0.01	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.22	N	100030	500	16 억		24121	N	N	0	N	00	N
10	20240927	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	110	2	0.60	36041010	1956	70.51	18380	18700	18260	23900	12880	18390	18425.84	0.75	0	-549	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	607	11.36	1.03	12	0.06	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
11	20240927	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	0	3	0.00	31047090	1685	60.74	18380	18700	18260	23900	12880	18390	18425.57	0.75	0	-530	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	604	11.29	1.02	12	0.05	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
12	20240927	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18410	20	2	0.11	23961950	1298	46.79	18380	18700	18260	23900	12880	18390	18460.67	0.75	0	-520	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	605	11.30	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.55	15190	20231031	21.20	24400	-24.55	20240119	16430	12.05	20240102	24400	-24.55	20240119	15190	21.20	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
13	20240927	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18410	20	2	0.11	23961950	1298	46.79	18380	18700	18260	23900	12880	18390	18460.67	0.75	0	-520	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	605	11.30	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.55	15190	20231031	21.20	24400	-24.55	20240119	16430	12.05	20240102	24400	-24.55	20240119	15190	21.20	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
14	20240927	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18260	-130	5	-0.71	22737330	1231	44.38	18380	18700	18260	23900	12880	18390	18470.62	0.75	0	-556	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	600	11.21	1.02	12	0.04	1629.00	17969.00	24400	20240119	-25.16	15190	20231031	20.21	24400	-25.16	20240119	16430	11.14	20240102	24400	-25.16	20240119	15190	20.21	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
15	20240927	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18440	50	2	0.27	18366100	992	35.76	18380	18700	18290	23900	12880	18390	18514.21	0.75	0	-626	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	606	11.32	1.03	12	0.03	1629.00	17969.00	24400	20240119	-24.43	15190	20231031	21.40	24400	-24.43	20240119	16430	12.23	20240102	24400	-24.43	20240119	15190	21.40	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
16	20240927	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18510	120	2	0.65	15537390	838	30.21	18380	18700	18330	23900	12880	18390	18541.04	0.75	0	-538	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	608	11.36	1.03	12	0.03	1629.00	17969.00	24400	20240119	-24.14	15190	20231031	21.86	24400	-24.14	20240119	16430	12.66	20240102	24400	-24.14	20240119	15190	21.86	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
17	20240927	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	310	2	1.69	3047480	163	5.88	18380	18700	18380	23900	12880	18390	18696.20	0.75	0	-141	18683	18536	18363	18216	18043	18610	18290	16	5510	500	12130	10	1	3283714	614	11.48	1.04	12	0.00	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.20	N	100030	500	16 억		24670	N	N	0	N	00	N
18	20240926	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	100	2	0.55	50816900	2773	70.31	18280	18510	18190	23750	12810	18290	18325.60	0.72	0	1105	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	604	11.29	1.02	12	0.08	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
19	20240926	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18390	100	2	0.55	41578720	2270	57.56	18280	18510	18190	23750	12810	18290	18316.62	0.72	0	1128	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	604	11.29	1.02	12	0.07	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
20	20240926	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	40	2	0.22	38279090	2090	52.99	18280	18510	18190	23750	12810	18290	18315.35	0.72	0	1129	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	602	11.25	1.02	12	0.06	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
21	20240926	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18510	220	2	1.20	32172000	1757	44.55	18280	18510	18190	23750	12810	18290	18310.76	0.72	0	1020	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	608	11.36	1.03	12	0.05	1629.00	17969.00	24400	20240119	-24.14	15190	20231031	21.86	24400	-24.14	20240119	16430	12.66	20240102	24400	-24.14	20240119	15190	21.86	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
22	20240926	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	10	2	0.05	4203060	230	5.83	18280	18350	18190	23750	12810	18290	18274.17	0.72	0	17	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	601	11.23	1.02	12	0.01	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
23	20240926	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	40	2	0.22	3653220	200	5.07	18280	18350	18190	23750	12810	18290	18266.10	0.72	0	-10	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	602	11.25	1.02	12	0.01	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
24	20240926	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18340	50	2	0.27	3415170	187	4.74	18280	18350	18190	23750	12810	18290	18262.94	0.72	0	-10	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	602	11.26	1.02	12	0.01	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
25	20240926	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	-10	5	-0.05	18280	1	0.03	18280	18280	18280	23750	12810	18290	18280.00	0.72	0	-1	18723	18506	18353	18136	17983	18475	18105	16	5460	500	12070	10	1	3283714	600	11.22	1.02	12	0.00	1629.00	17969.00	24400	20240119	-25.08	15190	20231031	20.34	24400	-25.08	20240119	16430	11.26	20240102	24400	-25.08	20240119	15190	20.34	20231031	3.18	N	100030	500	16 억		23582	N	N	0	N	00	N
26	20240925	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18290	-10	5	-0.05	72145110	3944	152.45	18290	18570	18200	23750	12810	18300	18292.37	0.72	0	-92	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	601	11.23	1.02	12	0.12	1629.00	17969.00	24400	20240119	-25.04	15190	20231031	20.41	24400	-25.04	20240119	16430	11.32	20240102	24400	-25.04	20240119	15190	20.41	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
27	20240925	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18310	10	2	0.05	57578380	3147	121.65	18290	18570	18200	23750	12810	18300	18296.28	0.72	0	-83	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	601	11.24	1.02	12	0.10	1629.00	17969.00	24400	20240119	-24.96	15190	20231031	20.54	24400	-24.96	20240119	16430	11.44	20240102	24400	-24.96	20240119	15190	20.54	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
28	20240925	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18350	50	2	0.27	18977260	1034	39.97	18290	18570	18200	23750	12810	18300	18353.25	0.72	0	-33	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	603	11.26	1.02	12	0.03	1629.00	17969.00	24400	20240119	-24.80	15190	20231031	20.80	24400	-24.80	20240119	16430	11.69	20240102	24400	-24.80	20240119	15190	20.80	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
29	20240925	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	0	3	0.00	18371710	1001	38.69	18290	18570	18200	23750	12810	18300	18353.36	0.72	0	-32	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	601	11.23	1.02	12	0.03	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
30	20240925	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18360	60	2	0.33	14362760	782	30.23	18290	18570	18200	23750	12810	18300	18366.70	0.72	0	-25	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	603	11.27	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.75	15190	20231031	20.87	24400	-24.75	20240119	16430	11.75	20240102	24400	-24.75	20240119	15190	20.87	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
31	20240925	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	150	2	0.82	14215600	774	29.92	18290	18570	18200	23750	12810	18300	18366.41	0.72	0	-25	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	606	11.33	1.03	12	0.02	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
32	20240925	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	150	2	0.82	7192460	393	15.19	18290	18570	18200	23750	12810	18300	18301.42	0.72	0	-3	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	606	11.33	1.03	12	0.01	1629.00	17969.00	24400	20240119	-24.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
33	20240925	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	100	2	0.55	165220	9	0.35	18290	18400	18290	23750	12810	18300	18357.78	0.72	0	0	18773	18536	18283	18046	17793	18655	18165	16	5450	500	12070	10	1	3283714	604	11.30	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.16	N	100030	500	16 억		23674	N	N	0	N	00	N
34	20240924	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	120	2	0.66	47179370	2587	77.52	18180	18520	18030	23600	12730	18180	18237.07	0.72	0	-50	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	601	11.23	1.02	12	0.08	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
35	20240924	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18270	90	2	0.50	37163800	2039	61.10	18180	18520	18030	23600	12730	18180	18226.48	0.72	0	105	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	600	11.22	1.02	12	0.06	1629.00	17969.00	24400	20240119	-25.12	15190	20231031	20.28	24400	-25.12	20240119	16430	11.20	20240102	24400	-25.12	20240119	15190	20.28	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
36	20240924	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18440	260	2	1.43	27335350	1499	44.92	18180	18520	18030	23600	12730	18180	18235.72	0.72	0	-40	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	606	11.32	1.03	12	0.05	1629.00	17969.00	24400	20240119	-24.43	15190	20231031	21.40	24400	-24.43	20240119	16430	12.23	20240102	24400	-24.43	20240119	15190	21.40	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
37	20240924	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	10	2	0.06	8468980	467	13.99	18180	18200	18030	23600	12730	18180	18134.86	0.72	0	-25	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	597	11.17	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
38	20240924	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	10	2	0.06	7305420	403	12.08	18180	18200	18030	23600	12730	18180	18127.59	0.72	0	-25	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	597	11.17	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
39	20240924	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	10	2	0.06	7287230	402	12.05	18180	18200	18030	23600	12730	18180	18127.44	0.72	0	-26	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	597	11.17	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
40	20240924	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18120	-60	5	-0.33	7196280	397	11.90	18180	18200	18030	23600	12730	18180	18126.65	0.72	0	-26	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	595	11.12	1.01	12	0.01	1629.00	17969.00	24400	20240119	-25.74	15190	20231031	19.29	24400	-25.74	20240119	16430	10.29	20240102	24400	-25.74	20240119	15190	19.29	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
41	20240924	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18200	20	2	0.11	109120	6	0.18	18180	18200	18180	23600	12730	18180	18186.67	0.72	0	0	18466	18322	18156	18012	17846	18240	17930	16	5420	500	11990	10	1	3283714	598	11.17	1.01	12	0.00	1629.00	17969.00	24400	20240119	-25.41	15190	20231031	19.82	24400	-25.41	20240119	16430	10.77	20240102	24400	-25.41	20240119	15190	19.82	20231031	3.15	N	100030	500	16 억		23725	N	N	0	N	00	N
42	20240923	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18180	60	2	0.33	60442120	3337	343.67	18300	18300	17990	23550	12690	18120	18112.71	0.73	0	-144	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	597	11.16	1.01	12	0.10	1629.00	17969.00	24400	20240119	-25.49	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
43	20240923	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18180	60	2	0.33	56660740	3129	322.25	18300	18300	17990	23550	12690	18120	18108.26	0.73	0	-144	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	597	11.16	1.01	12	0.10	1629.00	17969.00	24400	20240119	-25.49	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
44	20240923	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	70	2	0.39	55208290	3049	314.01	18300	18300	17990	23550	12690	18120	18107.02	0.73	0	-144	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	597	11.17	1.01	12	0.09	1629.00	17969.00	24400	20240119	-25.45	15190	20231031	19.75	24400	-25.45	20240119	16430	10.71	20240102	24400	-25.45	20240119	15190	19.75	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
45	20240923	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18200	80	2	0.44	51662560	2854	293.92	18300	18300	17990	23550	12690	18120	18101.81	0.73	0	-143	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	598	11.17	1.01	12	0.09	1629.00	17969.00	24400	20240119	-25.41	15190	20231031	19.82	24400	-25.41	20240119	16430	10.77	20240102	24400	-25.41	20240119	15190	19.82	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
46	20240923	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18000	-120	5	-0.66	38871930	2148	221.22	18300	18300	17990	23550	12690	18120	18096.80	0.73	0	-94	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	591	11.05	1.00	12	0.07	1629.00	17969.00	24400	20240119	-26.23	15190	20231031	18.50	24400	-26.23	20240119	16430	9.56	20240102	24400	-26.23	20240119	15190	18.50	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
47	20240923	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17990	-130	5	-0.72	36348880	2008	206.80	18300	18300	17990	23550	12690	18120	18102.03	0.73	0	-94	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	591	11.04	1.00	12	0.06	1629.00	17969.00	24400	20240119	-26.27	15190	20231031	18.43	24400	-26.27	20240119	16430	9.49	20240102	24400	-26.27	20240119	15190	18.43	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
48	20240923	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18100	-20	5	-0.11	24951270	1376	141.71	18300	18300	18010	23550	12690	18120	18133.19	0.73	0	127	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	594	11.11	1.01	12	0.04	1629.00	17969.00	24400	20240119	-25.82	15190	20231031	19.16	24400	-25.82	20240119	16430	10.16	20240102	24400	-25.82	20240119	15190	19.16	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
49	20240923	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18100	-20	5	-0.11	18827080	1039	107.00	18300	18300	18100	23550	12690	18120	18120.38	0.73	0	85	18453	18286	18103	17936	17753	18195	17845	16	5430	500	11950	10	1	3283714	594	11.11	1.01	12	0.03	1629.00	17969.00	24400	20240119	-25.82	15190	20231031	19.16	24400	-25.82	20240119	16430	10.16	20240102	24400	-25.82	20240119	15190	19.16	20231031	3.16	N	100030	500	16 억		23869	N	N	0	N	00	N
50	20240913	160706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18530	1060	2	6.07	179262950	10028	247.79	17270	18530	17270	22700	12230	17470	17876.05	0.75	0	-345	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	608	11.38	1.03	12	0.31	1629.00	17969.00	24400	20240119	-24.06	15190	20231031	21.99	24400	-24.06	20240119	16430	12.78	20240102	24400	-24.06	20240119	15190	21.99	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
51	20240913	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18080	610	2	3.49	133675190	7543	186.38	17270	18140	17270	22700	12230	17470	17721.75	0.75	0	38	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	594	11.10	1.01	12	0.23	1629.00	17969.00	24400	20240119	-25.90	15190	20231031	19.03	24400	-25.90	20240119	16430	10.04	20240102	24400	-25.90	20240119	15190	19.03	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
52	20240913	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17440	-30	5	-0.17	37596780	2163	53.45	17270	17540	17270	22700	12230	17470	17381.78	0.75	0	-297	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	573	10.71	0.97	12	0.07	1629.00	17969.00	24400	20240119	-28.52	15190	20231031	14.81	24400	-28.52	20240119	16430	6.15	20240102	24400	-28.52	20240119	15190	14.81	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
53	20240913	130712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	0	3	0.00	16047130	920	22.73	17270	17540	17270	22700	12230	17470	17442.53	0.75	0	-280	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	574	10.72	0.97	12	0.03	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16430	6.33	20240102	24400	-28.40	20240119	15190	15.01	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
54	20240913	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	0	3	0.00	14758510	846	20.90	17270	17540	17270	22700	12230	17470	17445.05	0.75	0	-287	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	574	10.72	0.97	12	0.03	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16430	6.33	20240102	24400	-28.40	20240119	15190	15.01	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
55	20240913	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17420	-50	5	-0.29	14270540	818	20.21	17270	17540	17270	22700	12230	17470	17445.65	0.75	0	-287	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	572	10.69	0.97	12	0.02	1629.00	17969.00	24400	20240119	-28.61	15190	20231031	14.68	24400	-28.61	20240119	16430	6.03	20240102	24400	-28.61	20240119	15190	14.68	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
56	20240913	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17480	10	2	0.06	10638420	610	15.07	17270	17540	17270	22700	12230	17470	17440.03	0.75	0	-270	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	574	10.73	0.97	12	0.02	1629.00	17969.00	24400	20240119	-28.36	15190	20231031	15.08	24400	-28.36	20240119	16430	6.39	20240102	24400	-28.36	20240119	15190	15.08	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
57	20240913	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17480	10	2	0.06	1031130	59	1.46	17270	17540	17270	22700	12230	17470	17476.78	0.75	0	-5	17743	17606	17413	17276	17083	17675	17345	16	5230	500	11530	10	1	3283714	574	10.73	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.36	15190	20231031	15.08	24400	-28.36	20240119	16430	6.39	20240102	24400	-28.36	20240119	15190	15.08	20231031	3.17	N	100030	500	16 억		24562	N	N	0	N	00	N
58	20240912	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	150	2	0.87	70356170	4046	157.07	17220	17550	17220	22500	12130	17320	17389.07	0.73	0	449	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	574	10.72	0.97	12	0.12	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16430	6.33	20240102	24400	-28.40	20240119	15190	15.01	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
59	20240912	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17460	140	2	0.81	55026840	3168	122.98	17220	17550	17220	22500	12130	17320	17369.58	0.73	0	373	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	573	10.72	0.97	12	0.10	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16430	6.27	20240102	24400	-28.44	20240119	15190	14.94	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
60	20240912	140714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17440	120	2	0.69	38409840	2213	85.91	17220	17550	17220	22500	12130	17320	17356.46	0.73	0	333	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	573	10.71	0.97	12	0.07	1629.00	17969.00	24400	20240119	-28.52	15190	20231031	14.81	24400	-28.52	20240119	16430	6.15	20240102	24400	-28.52	20240119	15190	14.81	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
61	20240912	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17370	50	2	0.29	27366480	1576	61.18	17220	17550	17220	22500	12130	17320	17364.52	0.73	0	271	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	570	10.66	0.97	12	0.05	1629.00	17969.00	24400	20240119	-28.81	15190	20231031	14.35	24400	-28.81	20240119	16430	5.72	20240102	24400	-28.81	20240119	15190	14.35	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
62	20240912	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17460	140	2	0.81	26515350	1527	59.28	17220	17550	17220	22500	12130	17320	17364.34	0.73	0	271	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	573	10.72	0.97	12	0.05	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16430	6.27	20240102	24400	-28.44	20240119	15190	14.94	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
63	20240912	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	80	2	0.46	25801460	1486	57.69	17220	17550	17220	22500	12130	17320	17363.03	0.73	0	271	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	571	10.68	0.97	12	0.05	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16430	5.90	20240102	24400	-28.69	20240119	15190	14.55	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
64	20240912	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17550	230	2	1.33	24389930	1405	54.54	17220	17550	17220	22500	12130	17320	17359.38	0.73	0	208	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	576	10.77	0.98	12	0.04	1629.00	17969.00	24400	20240119	-28.07	15190	20231031	15.54	24400	-28.07	20240119	16430	6.82	20240102	24400	-28.07	20240119	15190	15.54	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
65	20240912	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17440	120	2	0.69	8318290	482	18.71	17220	17470	17220	22500	12130	17320	17257.86	0.73	0	-4	17806	17562	17346	17102	16886	17455	16995	16	5180	500	11430	10	1	3283714	573	10.71	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.52	15190	20231031	14.81	24400	-28.52	20240119	16430	6.15	20240102	24400	-28.52	20240119	15190	14.81	20231031	3.12	N	100030	500	16 억		24113	N	N	0	N	00	N
66	20240911	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17320	-50	5	-0.29	44368900	2564	30.59	17400	17590	17130	22550	12160	17370	17304.56	0.75	0	-421	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	569	10.63	0.96	12	0.08	1629.00	17969.00	24400	20240119	-29.02	15190	20231031	14.02	24400	-29.02	20240119	16430	5.42	20240102	24400	-29.02	20240119	15190	14.02	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
67	20240911	150658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17260	-110	5	-0.63	35893240	2074	24.75	17400	17590	17130	22550	12160	17370	17306.29	0.75	0	-374	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	567	10.60	0.96	12	0.06	1629.00	17969.00	24400	20240119	-29.26	15190	20231031	13.63	24400	-29.26	20240119	16430	5.05	20240102	24400	-29.26	20240119	15190	13.63	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
68	20240911	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17290	-80	5	-0.46	35323900	2041	24.35	17400	17590	17130	22550	12160	17370	17307.15	0.75	0	-374	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	568	10.61	0.96	12	0.06	1629.00	17969.00	24400	20240119	-29.14	15190	20231031	13.82	24400	-29.14	20240119	16430	5.23	20240102	24400	-29.14	20240119	15190	13.82	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
69	20240911	130656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	-180	5	-1.04	28813650	1663	19.84	17400	17590	17170	22550	12160	17370	17326.31	0.75	0	-344	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	564	10.55	0.96	12	0.05	1629.00	17969.00	24400	20240119	-29.55	15190	20231031	13.17	24400	-29.55	20240119	16430	4.63	20240102	24400	-29.55	20240119	15190	13.17	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
70	20240911	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17300	-70	5	-0.40	23430830	1350	16.11	17400	17590	17200	22550	12160	17370	17356.17	0.75	0	-365	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	568	10.62	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.10	15190	20231031	13.89	24400	-29.10	20240119	16430	5.30	20240102	24400	-29.10	20240119	15190	13.89	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
71	20240911	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17320	-50	5	-0.29	23396210	1348	16.08	17400	17590	17200	22550	12160	17370	17356.24	0.75	0	-364	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	569	10.63	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.02	15190	20231031	14.02	24400	-29.02	20240119	16430	5.42	20240102	24400	-29.02	20240119	15190	14.02	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
72	20240911	100651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	100	2	0.58	10532820	604	7.21	17400	17590	17200	22550	12160	17370	17438.44	0.75	0	-354	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	574	10.72	0.97	12	0.02	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16430	6.33	20240102	24400	-28.40	20240119	15190	15.01	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
73	20240911	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17550	180	2	1.04	2349540	135	1.61	17400	17590	17400	22550	12160	17370	17404.00	0.75	0	12	18456	17912	17506	16962	16556	17710	16760	16	5180	500	11460	10	1	3283714	576	10.77	0.98	12	0.00	1629.00	17969.00	24400	20240119	-28.07	15190	20231031	15.54	24400	-28.07	20240119	16430	6.82	20240102	24400	-28.07	20240119	15190	15.54	20231031	3.11	N	100030	500	16 억		24534	N	N	0	N	00	N
74	20240910	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17370	-30	5	-0.17	146215820	8364	111.18	17500	18050	17100	22600	12180	17400	17481.57	0.77	0	-662	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	570	10.66	0.97	12	0.25	1629.00	17969.00	24400	20240119	-28.81	15190	20231031	14.35	24400	-28.81	20240119	16430	5.72	20240102	24400	-28.81	20240119	15190	14.35	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
75	20240910	150700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17260	-140	5	-0.80	138542550	7921	105.29	17500	18050	17100	22600	12180	17400	17490.54	0.77	0	-585	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	567	10.60	0.96	12	0.24	1629.00	17969.00	24400	20240119	-29.26	15190	20231031	13.63	24400	-29.26	20240119	16430	5.05	20240102	24400	-29.26	20240119	15190	13.63	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
76	20240910	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17270	-130	5	-0.75	137114920	7838	104.19	17500	18050	17100	22600	12180	17400	17493.61	0.77	0	-599	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	567	10.60	0.96	12	0.24	1629.00	17969.00	24400	20240119	-29.22	15190	20231031	13.69	24400	-29.22	20240119	16430	5.11	20240102	24400	-29.22	20240119	15190	13.69	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
77	20240910	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	0	3	0.00	113316210	6455	85.80	17500	18050	17220	22600	12180	17400	17554.80	0.77	0	-711	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	571	10.68	0.97	12	0.20	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16430	5.90	20240102	24400	-28.69	20240119	15190	14.55	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
78	20240910	120654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	-60	5	-0.34	107546080	6121	81.36	17500	18050	17230	22600	12180	17400	17570.02	0.77	0	-672	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	569	10.64	0.96	12	0.19	1629.00	17969.00	24400	20240119	-28.93	15190	20231031	14.15	24400	-28.93	20240119	16430	5.54	20240102	24400	-28.93	20240119	15190	14.15	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
79	20240910	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17420	20	2	0.11	104450120	5942	78.98	17500	18050	17250	22600	12180	17400	17578.28	0.77	0	-670	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	572	10.69	0.97	12	0.18	1629.00	17969.00	24400	20240119	-28.61	15190	20231031	14.68	24400	-28.61	20240119	16430	6.03	20240102	24400	-28.61	20240119	15190	14.68	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
80	20240910	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	0	3	0.00	102523360	5831	77.51	17500	18050	17250	22600	12180	17400	17582.47	0.77	0	-660	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	571	10.68	0.97	12	0.18	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16430	5.90	20240102	24400	-28.69	20240119	15190	14.55	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
81	20240910	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17830	430	2	2.47	51195470	2894	38.47	17500	18050	17500	22600	12180	17400	17690.21	0.77	0	-329	18020	17710	17180	16870	16340	17865	17025	16	5200	500	11480	10	1	3283714	585	10.95	0.99	12	0.09	1629.00	17969.00	24400	20240119	-26.93	15190	20231031	17.38	24400	-26.93	20240119	16430	8.52	20240102	24400	-26.93	20240119	15190	17.38	20231031	3.24	N	100030	500	16 억		25196	N	N	0	N	00	N
82	20240909	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	220	2	1.28	127315890	7457	26.31	17170	17490	16650	22300	12030	17180	17073.30	0.74	0	884	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	571	10.68	0.97	12	0.23	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16430	5.90	20240102	24400	-28.69	20240119	15190	14.55	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
83	20240909	150646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	70	2	0.41	119541550	7009	24.73	17170	17490	16650	22300	12030	17180	17055.44	0.74	0	840	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	566	10.59	0.96	12	0.21	1629.00	17969.00	24400	20240119	-29.30	15190	20231031	13.56	24400	-29.30	20240119	16430	4.99	20240102	24400	-29.30	20240119	15190	13.56	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
84	20240909	140649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17370	190	2	1.11	117105450	6868	24.23	17170	17490	16650	22300	12030	17180	17050.88	0.74	0	811	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	570	10.66	0.97	12	0.21	1629.00	17969.00	24400	20240119	-28.81	15190	20231031	14.35	24400	-28.81	20240119	16430	5.72	20240102	24400	-28.81	20240119	15190	14.35	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
85	20240909	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17080	-100	5	-0.58	94558710	5561	19.62	17170	17350	16650	22300	12030	17180	17003.90	0.74	0	629	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	561	10.48	0.95	12	0.17	1629.00	17969.00	24400	20240119	-30.00	15190	20231031	12.44	24400	-30.00	20240119	16430	3.96	20240102	24400	-30.00	20240119	15190	12.44	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
86	20240909	120644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	-70	5	-0.41	87805110	5165	18.22	17170	17350	16650	22300	12030	17180	17000.02	0.74	0	722	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.16	1629.00	17969.00	24400	20240119	-29.88	15190	20231031	12.64	24400	-29.88	20240119	16430	4.14	20240102	24400	-29.88	20240119	15190	12.64	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
87	20240909	110644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	-80	5	-0.47	48568170	2883	10.17	17170	17170	16650	22300	12030	17180	16846.40	0.74	0	31	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.09	1629.00	17969.00	24400	20240119	-29.92	15190	20231031	12.57	24400	-29.92	20240119	16430	4.08	20240102	24400	-29.92	20240119	15190	12.57	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
88	20240909	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16830	-350	5	-2.04	31420610	1870	6.60	17170	17170	16650	22300	12030	17180	16802.47	0.74	0	-481	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	553	10.33	0.94	12	0.06	1629.00	17969.00	24400	20240119	-31.02	15190	20231031	10.80	24400	-31.02	20240119	16430	2.43	20240102	24400	-31.02	20240119	15190	10.80	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
89	20240909	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	-310	5	-1.80	12710940	752	2.65	17170	17170	16670	22300	12030	17180	16902.85	0.74	0	-299	18926	18052	17416	16542	15906	17735	16225	16	5120	500	11330	10	1	3283714	554	10.36	0.94	12	0.02	1629.00	17969.00	24400	20240119	-30.86	15190	20231031	11.06	24400	-30.86	20240119	16430	2.68	20240102	24400	-30.86	20240119	15190	11.06	20231031	3.68	N	100030	500	16 억		24321	N	N	0	N	00	N
90	20240906	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17180	-670	5	-3.75	480481000	28170	53.38	17690	18290	16780	23200	12500	17850	17054.21	0.81	0	-2262	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	564	10.55	0.96	12	0.86	1629.00	17969.00	24400	20240119	-29.59	15190	20231031	13.10	24400	-29.59	20240119	16430	4.56	20240102	24400	-29.59	20240119	15190	13.10	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
91	20240906	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	-740	5	-4.15	424448050	24895	47.17	17690	18290	16780	23200	12500	17850	17049.53	0.81	0	-1938	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	562	10.50	0.95	12	0.76	1629.00	17969.00	24400	20240119	-29.88	15190	20231031	12.64	24400	-29.88	20240119	16430	4.14	20240102	24400	-29.88	20240119	15190	12.64	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
92	20240906	140648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	-980	5	-5.49	310398320	18121	34.34	17690	18290	16870	23200	12500	17850	17129.20	0.81	0	-1413	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	554	10.36	0.94	12	0.55	1629.00	17969.00	24400	20240119	-30.86	15190	20231031	11.06	24400	-30.86	20240119	16430	2.68	20240102	24400	-30.86	20240119	15190	11.06	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
93	20240906	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	-850	5	-4.76	245393800	14290	27.08	17690	18290	16910	23200	12500	17850	17172.41	0.81	0	-583	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	558	10.44	0.95	12	0.44	1629.00	17969.00	24400	20240119	-30.33	15190	20231031	11.92	24400	-30.33	20240119	16430	3.47	20240102	24400	-30.33	20240119	15190	11.92	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
94	20240906	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17180	-670	5	-3.75	170494190	9898	18.75	17690	18290	17020	23200	12500	17850	17225.12	0.81	0	-159	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	564	10.55	0.96	12	0.30	1629.00	17969.00	24400	20240119	-29.59	15190	20231031	13.10	24400	-29.59	20240119	16430	4.56	20240102	24400	-29.59	20240119	15190	13.10	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
95	20240906	110648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17140	-710	5	-3.98	157120360	9117	17.27	17690	18290	17020	23200	12500	17850	17233.78	0.81	0	-37	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	563	10.52	0.95	12	0.28	1629.00	17969.00	24400	20240119	-29.75	15190	20231031	12.84	24400	-29.75	20240119	16430	4.32	20240102	24400	-29.75	20240119	15190	12.84	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
96	20240906	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	-510	5	-2.86	79014440	4549	8.62	17690	18290	17230	23200	12500	17850	17369.63	0.81	0	-1023	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	569	10.64	0.96	12	0.14	1629.00	17969.00	24400	20240119	-28.93	15190	20231031	14.15	24400	-28.93	20240119	16430	5.54	20240102	24400	-28.93	20240119	15190	14.15	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
97	20240906	090646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18150	300	2	1.68	2763940	155	0.29	17690	18290	17690	23200	12500	17850	17831.87	0.81	0	-8	20236	19042	17876	16682	15516	18460	16100	16	5350	500	11780	10	1	3283714	596	11.14	1.01	12	0.00	1629.00	17969.00	24400	20240119	-25.61	15190	20231031	19.49	24400	-25.61	20240119	16430	10.47	20240102	24400	-25.61	20240119	15190	19.49	20231031	3.79	N	100030	500	16 억		26533	N	N	0	N	00	N
98	20240905	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17850	-590	5	-3.20	949917530	52636	309.08	18310	19070	16710	23950	12910	18440	18046.82	0.57	0	7840	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	586	10.96	0.99	12	1.60	1629.00	17969.00	24400	20240119	-26.84	15190	20231031	17.51	24400	-26.84	20240119	16430	8.64	20240102	24400	-26.84	20240119	15190	17.51	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
99	20240905	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17940	-500	5	-2.71	889091430	49226	289.05	18310	19070	16710	23950	12910	18440	18061.31	0.57	0	8364	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	589	11.01	1.00	12	1.50	1629.00	17969.00	24400	20240119	-26.48	15190	20231031	18.10	24400	-26.48	20240119	16430	9.19	20240102	24400	-26.48	20240119	15190	18.10	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
100	20240905	140641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17430	-1010	5	-5.48	776095110	42808	251.37	18310	19070	16710	23950	12910	18440	18129.57	0.57	0	8670	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	572	10.70	0.97	12	1.30	1629.00	17969.00	24400	20240119	-28.57	15190	20231031	14.75	24400	-28.57	20240119	16430	6.09	20240102	24400	-28.57	20240119	15190	14.75	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
101	20240905	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17760	-680	5	-3.69	494509840	26877	157.82	18310	19070	17760	23950	12910	18440	18398.98	0.57	0	6279	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	583	10.90	0.99	12	0.82	1629.00	17969.00	24400	20240119	-27.21	15190	20231031	16.92	24400	-27.21	20240119	16430	8.09	20240102	24400	-27.21	20240119	15190	16.92	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
102	20240905	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18480	40	2	0.22	401596580	21736	127.63	18310	19070	18200	23950	12910	18440	18476.13	0.57	0	6551	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	607	11.34	1.03	12	0.66	1629.00	17969.00	24400	20240119	-24.26	15190	20231031	21.66	24400	-24.26	20240119	16430	12.48	20240102	24400	-24.26	20240119	15190	21.66	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
103	20240905	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18540	100	2	0.54	204541950	11028	64.76	18310	19070	18310	23950	12910	18440	18547.65	0.57	0	5371	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	609	11.38	1.03	12	0.34	1629.00	17969.00	24400	20240119	-24.02	15190	20231031	22.05	24400	-24.02	20240119	16430	12.84	20240102	24400	-24.02	20240119	15190	22.05	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
104	20240905	100638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18920	480	2	2.60	36737330	1962	11.52	18310	19070	18310	23950	12910	18440	18726.47	0.57	0	728	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	621	11.61	1.05	12	0.06	1629.00	17969.00	24400	20240119	-22.46	15190	20231031	24.56	24400	-22.46	20240119	16430	15.16	20240102	24400	-22.46	20240119	15190	24.56	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
105	20240905	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	160	2	0.87	11943220	646	3.79	18310	18930	18310	23950	12910	18440	18489.02	0.57	0	300	20046	19242	18696	17892	17346	18970	17620	16	5510	500	12170	10	1	3283714	611	11.42	1.04	12	0.02	1629.00	17969.00	24400	20240119	-23.77	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	24400	-23.77	20240119	15190	22.45	20231031	3.66	N	100030	500	16 억		18737	N	N	0	N	00	N
106	20240904	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18440	-410	5	-2.18	318141280	16877	97.01	18500	19500	18150	24500	13200	18850	18850.58	0.51	0	1974	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	606	11.32	1.03	12	0.51	1629.00	17969.00	24400	20240119	-24.43	15190	20231031	21.40	24400	-24.43	20240119	16430	12.23	20240102	24400	-24.43	20240119	15190	21.40	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
107	20240904	150633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-250	5	-1.33	307233570	16286	93.61	18500	19500	18150	24500	13200	18850	18864.89	0.51	0	2330	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	611	11.42	1.04	12	0.50	1629.00	17969.00	24400	20240119	-23.77	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	24400	-23.77	20240119	15190	22.45	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
108	20240904	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	-360	5	-1.91	283707700	15012	86.29	18500	19500	18150	24500	13200	18850	18898.73	0.51	0	2001	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	607	11.35	1.03	12	0.46	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
109	20240904	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18740	-110	5	-0.58	254080090	13416	77.11	18500	19500	18150	24500	13200	18850	18938.59	0.51	0	1718	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	615	11.50	1.04	12	0.41	1629.00	17969.00	24400	20240119	-23.20	15190	20231031	23.37	24400	-23.20	20240119	16430	14.06	20240102	24400	-23.20	20240119	15190	23.37	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
110	20240904	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19140	290	2	1.54	194067070	10234	58.82	18500	19500	18150	24500	13200	18850	18962.97	0.51	0	1081	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	629	11.75	1.07	12	0.31	1629.00	17969.00	24400	20240119	-21.56	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	24400	-21.56	20240119	15190	26.00	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
111	20240904	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18540	-310	5	-1.64	49747620	2718	15.62	18500	18550	18150	24500	13200	18850	18303.02	0.51	0	681	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	609	11.38	1.03	12	0.08	1629.00	17969.00	24400	20240119	-24.02	15190	20231031	22.05	24400	-24.02	20240119	16430	12.84	20240102	24400	-24.02	20240119	15190	22.05	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
112	20240904	100633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18340	-510	5	-2.71	26034440	1423	8.18	18500	18500	18150	24500	13200	18850	18295.46	0.51	0	213	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	602	11.26	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
113	20240904	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18480	-370	5	-1.96	5990320	326	1.87	18500	18500	18280	24500	13200	18850	18375.21	0.51	0	149	19930	19390	19080	18540	18230	19235	18385	16	5650	500	12440	10	1	3283714	607	11.34	1.03	12	0.01	1629.00	17969.00	24400	20240119	-24.26	15190	20231031	21.66	24400	-24.26	20240119	16430	12.48	20240102	24400	-24.26	20240119	15190	21.66	20231031	3.33	N	100030	500	16 억		16765	N	N	0	N	00	N
114	20240903	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18850	-680	5	-3.48	329373930	17322	13.44	19530	19620	18770	25350	13680	19530	19016.82	0.49	0	566	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	619	11.57	1.05	12	0.53	1629.00	17969.00	24400	20240119	-22.75	15190	20231031	24.09	24400	-22.75	20240119	16430	14.73	20240102	24400	-22.75	20240119	15190	24.09	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
115	20240903	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18930	-600	5	-3.07	262514300	13780	10.69	19530	19620	18770	25350	13680	19530	19048.81	0.49	0	570	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	622	11.62	1.05	12	0.42	1629.00	17969.00	24400	20240119	-22.42	15190	20231031	24.62	24400	-22.42	20240119	16430	15.22	20240102	24400	-22.42	20240119	15190	24.62	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
116	20240903	140630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18810	-720	5	-3.69	240486400	12609	9.78	19530	19620	18810	25350	13680	19530	19070.96	0.49	0	889	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	618	11.55	1.05	12	0.38	1629.00	17969.00	24400	20240119	-22.91	15190	20231031	23.83	24400	-22.91	20240119	16430	14.49	20240102	24400	-22.91	20240119	15190	23.83	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
117	20240903	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18950	-580	5	-2.97	214091860	11210	8.70	19530	19620	18860	25350	13680	19530	19096.55	0.49	0	963	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	622	11.63	1.05	12	0.34	1629.00	17969.00	24400	20240119	-22.34	15190	20231031	24.75	24400	-22.34	20240119	16430	15.34	20240102	24400	-22.34	20240119	15190	24.75	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
118	20240903	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18980	-550	5	-2.82	191102920	9995	7.75	19530	19620	18900	25350	13680	19530	19118.00	0.49	0	1269	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	623	11.65	1.06	12	0.30	1629.00	17969.00	24400	20240119	-22.21	15190	20231031	24.95	24400	-22.21	20240119	16430	15.52	20240102	24400	-22.21	20240119	15190	24.95	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
119	20240903	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19100	-430	5	-2.20	162416680	8484	6.58	19530	19620	18900	25350	13680	19530	19141.82	0.49	0	1390	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	627	11.72	1.06	12	0.26	1629.00	17969.00	24400	20240119	-21.72	15190	20231031	25.74	24400	-21.72	20240119	16430	16.25	20240102	24400	-21.72	20240119	15190	25.74	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
120	20240903	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	-420	5	-2.15	137815260	7193	5.58	19530	19620	18900	25350	13680	19530	19157.30	0.49	0	1488	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	628	11.73	1.06	12	0.22	1629.00	17969.00	24400	20240119	-21.68	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	24400	-21.68	20240119	15190	25.81	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
121	20240903	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19610	80	2	0.41	14287600	730	0.57	19530	19620	19500	25350	13680	19530	19574.82	0.49	0	-30	23623	21576	20553	18506	17483	21065	17995	16	5820	500	12880	10	1	3283714	644	12.04	1.09	12	0.02	1629.00	17969.00	24400	20240119	-19.63	15190	20231031	29.10	24400	-19.63	20240119	16430	19.35	20240102	24400	-19.63	20240119	15190	29.10	20231031	3.22	N	100030	500	16 억		16199	N	N	0	N	00	N
122	20240902	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19530	0	3	0.00	2686316870	128109	914.74	21200	22600	19530	25350	13680	19530	20969.47	0.80	0	-10034	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	641	11.99	1.09	12	3.90	1629.00	17969.00	24400	20240119	-19.96	15190	20231031	28.57	24400	-19.96	20240119	16430	18.87	20240102	24400	-19.96	20240119	15190	28.57	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
123	20240902	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19650	120	2	0.61	2625539420	125006	892.58	21200	22600	19530	25350	13680	19530	21003.31	0.80	0	-9959	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	645	12.06	1.09	12	3.81	1629.00	17969.00	24400	20240119	-19.47	15190	20231031	29.36	24400	-19.47	20240119	16430	19.60	20240102	24400	-19.47	20240119	15190	29.36	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
124	20240902	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19660	130	2	0.67	2590043890	123207	879.74	21200	22600	19530	25350	13680	19530	21021.89	0.80	0	-9957	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	646	12.07	1.09	12	3.75	1629.00	17969.00	24400	20240119	-19.43	15190	20231031	29.43	24400	-19.43	20240119	16430	19.66	20240102	24400	-19.43	20240119	15190	29.43	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
125	20240902	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19640	110	2	0.56	2525957850	119938	856.39	21200	22600	19530	25350	13680	19530	21060.53	0.80	0	-9888	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	645	12.06	1.09	12	3.65	1629.00	17969.00	24400	20240119	-19.51	15190	20231031	29.30	24400	-19.51	20240119	16430	19.54	20240102	24400	-19.51	20240119	15190	29.30	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
126	20240902	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19720	190	2	0.97	2502561970	118749	847.90	21200	22600	19530	25350	13680	19530	21074.38	0.80	0	-9888	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	648	12.11	1.10	12	3.62	1629.00	17969.00	24400	20240119	-19.18	15190	20231031	29.82	24400	-19.18	20240119	16430	20.02	20240102	24400	-19.18	20240119	15190	29.82	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
127	20240902	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19740	210	2	1.08	2468748450	117033	835.65	21200	22600	19530	25350	13680	19530	21094.46	0.80	0	-10063	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	648	12.12	1.10	12	3.56	1629.00	17969.00	24400	20240119	-19.10	15190	20231031	29.95	24400	-19.10	20240119	16430	20.15	20240102	24400	-19.10	20240119	15190	29.95	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
128	20240902	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19870	340	2	1.74	2346111540	110813	791.24	21200	22600	19530	25350	13680	19530	21171.81	0.80	0	-9828	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	10	1	3283714	652	12.20	1.11	12	3.37	1629.00	17969.00	24400	20240119	-18.57	15190	20231031	30.81	24400	-18.57	20240119	16430	20.94	20240102	24400	-18.57	20240119	15190	30.81	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N
129	20240902	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21350	1820	2	9.32	1471514400	67871	484.62	21200	22600	21000	25350	13680	19530	21681.05	0.80	0	-6063	20370	19950	19480	19060	18590	20160	19270	16	5820	500	12880	50	1	3283714	701	13.11	1.19	12	2.07	1629.00	17969.00	24400	20240119	-12.50	15190	20231031	40.55	24400	-12.50	20240119	16430	29.95	20240102	24400	-12.50	20240119	15190	40.55	20231031	3.22	N	100030	500	16 억		26164	N	N	0	N	00	N