KissMeData/219420/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	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-130	5	-2.55	284565530	56846	104.10	5090	5090	4960	6610	3570	5090	5005.91	1.33	0	-2317	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	5	1	11469507	569	45.50	1.27	12	0.50	109.00	3894.00	10300	20240322	-51.84	4280	20240806	15.89	10300	-51.84	20240322	4280	15.89	20240806	10300	-51.84	20240322	4280	15.89	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
3	20240930	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-90	5	-1.77	260016810	51901	95.05	5090	5090	4970	6610	3570	5090	5009.86	1.33	0	-2562	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	10	1	11469507	573	45.87	1.28	12	0.45	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
4	20240930	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-90	5	-1.77	228382040	45566	83.45	5090	5090	4970	6610	3570	5090	5012.12	1.33	0	-2797	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	10	1	11469507	573	45.87	1.28	12	0.40	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
5	20240930	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-80	5	-1.57	217919085	43484	79.63	5090	5090	4970	6610	3570	5090	5011.48	1.33	0	-2575	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	10	1	11469507	575	45.96	1.29	12	0.38	109.00	3894.00	10300	20240322	-51.36	4280	20240806	17.06	10300	-51.36	20240322	4280	17.06	20240806	10300	-51.36	20240322	4280	17.06	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
6	20240930	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-90	5	-1.77	189462420	37797	69.22	5090	5090	4970	6610	3570	5090	5012.63	1.33	0	-4585	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	10	1	11469507	573	45.87	1.28	12	0.33	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
7	20240930	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-110	5	-2.16	170703810	34035	62.33	5090	5090	4970	6610	3570	5090	5015.54	1.33	0	-4419	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	5	1	11469507	571	45.69	1.28	12	0.30	109.00	3894.00	10300	20240322	-51.65	4280	20240806	16.36	10300	-51.65	20240322	4280	16.36	20240806	10300	-51.65	20240322	4280	16.36	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
8	20240930	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-30	5	-0.59	85857360	17062	31.25	5090	5090	5010	6610	3570	5090	5032.08	1.33	0	-497	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	10	1	11469507	580	46.42	1.30	12	0.15	109.00	3894.00	10300	20240322	-50.87	4280	20240806	18.22	10300	-50.87	20240322	4280	18.22	20240806	10300	-50.87	20240322	4280	18.22	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
9	20240930	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-40	5	-0.79	12393420	2457	4.50	5090	5090	5030	6610	3570	5090	5044.13	1.33	0	-866	5216	5152	5086	5022	4956	5120	4990	11	1520	100	3150	10	1	11469507	579	46.33	1.30	12	0.02	109.00	3894.00	10300	20240322	-50.97	4280	20240806	17.99	10300	-50.97	20240322	4280	17.99	20240806	10300	-50.97	20240322	4280	17.99	20240806	3.33	N	219420	100	11 억		152710	N	N	0	N	00	N
10	20240927	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-30	5	-0.59	272809950	53675	47.75	5130	5150	5020	6650	3590	5120	5082.63	1.36	0	-4332	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	584	46.70	1.31	12	0.47	109.00	3894.00	10300	20240322	-50.58	4280	20240806	18.93	10300	-50.58	20240322	4280	18.93	20240806	10300	-50.58	20240322	4280	18.93	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
11	20240927	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-50	5	-0.98	265282910	52194	46.43	5130	5150	5020	6650	3590	5120	5082.63	1.36	0	-4323	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	582	46.51	1.30	12	0.46	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
12	20240927	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-30	5	-0.59	214459550	42180	37.52	5130	5150	5020	6650	3590	5120	5084.39	1.36	0	-5689	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	584	46.70	1.31	12	0.37	109.00	3894.00	10300	20240322	-50.58	4280	20240806	18.93	10300	-50.58	20240322	4280	18.93	20240806	10300	-50.58	20240322	4280	18.93	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
13	20240927	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-100	5	-1.95	197402180	38821	34.53	5130	5150	5020	6650	3590	5120	5084.93	1.36	0	-5497	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	576	46.06	1.29	12	0.34	109.00	3894.00	10300	20240322	-51.26	4280	20240806	17.29	10300	-51.26	20240322	4280	17.29	20240806	10300	-51.26	20240322	4280	17.29	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
14	20240927	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-50	5	-0.98	147302030	28889	25.70	5130	5150	5050	6650	3590	5120	5098.90	1.36	0	-6074	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	582	46.51	1.30	12	0.25	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
15	20240927	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-60	5	-1.17	128475550	25178	22.40	5130	5150	5050	6650	3590	5120	5102.69	1.36	0	-5483	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	580	46.42	1.30	12	0.22	109.00	3894.00	10300	20240322	-50.87	4280	20240806	18.22	10300	-50.87	20240322	4280	18.22	20240806	10300	-50.87	20240322	4280	18.22	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
16	20240927	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	10	2	0.20	94687450	18532	16.49	5130	5150	5050	6650	3590	5120	5109.40	1.36	0	-2777	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	588	47.06	1.32	12	0.16	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
17	20240927	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-40	5	-0.78	23030620	4521	4.02	5130	5130	5050	6650	3590	5120	5094.14	1.36	0	-1142	5263	5191	5078	5006	4893	5227	5042	11	1530	100	3170	10	1	11469507	583	46.61	1.30	12	0.04	109.00	3894.00	10300	20240322	-50.68	4280	20240806	18.69	10300	-50.68	20240322	4280	18.69	20240806	10300	-50.68	20240322	4280	18.69	20240806	3.34	N	219420	100	11 억		156038	N	N	0	N	00	N
18	20240926	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	180	2	3.64	562258625	110498	96.85	5000	5150	4965	6420	3460	4940	5088.26	1.20	0	18041	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	587	46.97	1.31	12	0.96	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
19	20240926	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	170	2	3.44	522743025	102784	90.09	5000	5150	4965	6420	3460	4940	5085.84	1.20	0	17665	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	586	46.88	1.31	12	0.90	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
20	20240926	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	180	2	3.64	460693485	90655	79.46	5000	5150	4965	6420	3460	4940	5081.83	1.20	0	16101	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	587	46.97	1.31	12	0.79	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
21	20240926	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	170	2	3.44	409175225	80610	70.66	5000	5150	4965	6420	3460	4940	5075.99	1.20	0	12304	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	586	46.88	1.31	12	0.70	109.00	3894.00	10300	20240322	-50.39	4280	20240806	19.39	10300	-50.39	20240322	4280	19.39	20240806	10300	-50.39	20240322	4280	19.39	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
22	20240926	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	200	2	4.05	333417865	65798	57.67	5000	5150	4965	6420	3460	4940	5067.29	1.20	0	9725	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	590	47.16	1.32	12	0.57	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
23	20240926	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	150	2	3.04	198623345	39431	34.56	5000	5100	4965	6420	3460	4940	5037.24	1.20	0	7003	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	584	46.70	1.31	12	0.34	109.00	3894.00	10300	20240322	-50.58	4280	20240806	18.93	10300	-50.58	20240322	4280	18.93	20240806	10300	-50.58	20240322	4280	18.93	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
24	20240926	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	100	2	2.02	142684635	28375	24.87	5000	5080	4965	6420	3460	4940	5028.53	1.20	0	6393	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	578	46.24	1.29	12	0.25	109.00	3894.00	10300	20240322	-51.07	4280	20240806	17.76	10300	-51.07	20240322	4280	17.76	20240806	10300	-51.07	20240322	4280	17.76	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
25	20240926	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	90	2	1.82	29087495	5823	5.10	5000	5030	4965	6420	3460	4940	4995.28	1.20	0	1493	5153	5046	4973	4866	4793	5100	4920	11	1480	100	3060	10	1	11469507	577	46.15	1.29	12	0.05	109.00	3894.00	10300	20240322	-51.17	4280	20240806	17.52	10300	-51.17	20240322	4280	17.52	20240806	10300	-51.17	20240322	4280	17.52	20240806	3.46	N	219420	100	11 억		137320	N	N	0	N	00	N
26	20240925	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-35	5	-0.70	555823050	111611	57.87	4920	5080	4900	6460	3485	4975	4980.47	1.08	0	13623	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	5	1	11469507	567	45.32	1.27	12	0.97	109.00	3894.00	10300	20240322	-52.04	4280	20240806	15.42	10300	-52.04	20240322	4280	15.42	20240806	10300	-52.04	20240322	4280	15.42	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
27	20240925	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-55	5	-1.11	520100345	104378	54.12	4920	5080	4900	6460	3485	4975	4982.86	1.08	0	12601	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	5	1	11469507	564	45.14	1.26	12	0.91	109.00	3894.00	10300	20240322	-52.23	4280	20240806	14.95	10300	-52.23	20240322	4280	14.95	20240806	10300	-52.23	20240322	4280	14.95	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
28	20240925	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	35	2	0.70	408734390	81879	42.46	4920	5080	4920	6460	3485	4975	4991.94	1.08	0	13018	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	10	1	11469507	575	45.96	1.29	12	0.71	109.00	3894.00	10300	20240322	-51.36	4280	20240806	17.06	10300	-51.36	20240322	4280	17.06	20240806	10300	-51.36	20240322	4280	17.06	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
29	20240925	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	15	2	0.30	387181070	77563	40.22	4920	5080	4920	6460	3485	4975	4991.83	1.08	0	12286	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	5	1	11469507	572	45.78	1.28	12	0.68	109.00	3894.00	10300	20240322	-51.55	4280	20240806	16.59	10300	-51.55	20240322	4280	16.59	20240806	10300	-51.55	20240322	4280	16.59	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
30	20240925	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	35	2	0.70	345335680	69190	35.88	4920	5080	4920	6460	3485	4975	4991.13	1.08	0	13627	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	10	1	11469507	575	45.96	1.29	12	0.60	109.00	3894.00	10300	20240322	-51.36	4280	20240806	17.06	10300	-51.36	20240322	4280	17.06	20240806	10300	-51.36	20240322	4280	17.06	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
31	20240925	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	65	2	1.31	309287910	61992	32.14	4920	5080	4920	6460	3485	4975	4989.16	1.08	0	13133	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	10	1	11469507	578	46.24	1.29	12	0.54	109.00	3894.00	10300	20240322	-51.07	4280	20240806	17.76	10300	-51.07	20240322	4280	17.76	20240806	10300	-51.07	20240322	4280	17.76	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
32	20240925	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	55	2	1.11	274361555	55030	28.53	4920	5080	4920	6460	3485	4975	4985.68	1.08	0	10965	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	10	1	11469507	577	46.15	1.29	12	0.48	109.00	3894.00	10300	20240322	-51.17	4280	20240806	17.52	10300	-51.17	20240322	4280	17.52	20240806	10300	-51.17	20240322	4280	17.52	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
33	20240925	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	25	2	0.50	161378430	32525	16.86	4920	5080	4920	6460	3485	4975	4961.67	1.08	0	4748	5101	5037	4956	4892	4811	5070	4925	11	1485	100	3080	10	1	11469507	573	45.87	1.28	12	0.28	109.00	3894.00	10300	20240322	-51.46	4280	20240806	16.82	10300	-51.46	20240322	4280	16.82	20240806	10300	-51.46	20240322	4280	16.82	20240806	3.52	N	219420	100	11 억		123521	N	N	0	N	00	N
34	20240924	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-5	5	-0.10	876823225	177633	84.04	4905	5020	4875	6470	3490	4980	4936.10	0.77	0	36307	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	571	45.64	1.28	12	1.55	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
35	20240924	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-15	5	-0.30	825955990	167402	79.20	4905	5020	4875	6470	3490	4980	4933.94	0.77	0	35830	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	569	45.55	1.28	12	1.46	109.00	3894.00	10300	20240322	-51.80	4280	20240806	16.00	10300	-51.80	20240322	4280	16.00	20240806	10300	-51.80	20240322	4280	16.00	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
36	20240924	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	10	2	0.20	698525025	141795	67.08	4905	5000	4875	6470	3490	4980	4926.27	0.77	0	25642	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	572	45.78	1.28	12	1.24	109.00	3894.00	10300	20240322	-51.55	4280	20240806	16.59	10300	-51.55	20240322	4280	16.59	20240806	10300	-51.55	20240322	4280	16.59	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
37	20240924	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-15	5	-0.30	653806830	132806	62.83	4905	5000	4875	6470	3490	4980	4922.99	0.77	0	22906	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	569	45.55	1.28	12	1.16	109.00	3894.00	10300	20240322	-51.80	4280	20240806	16.00	10300	-51.80	20240322	4280	16.00	20240806	10300	-51.80	20240322	4280	16.00	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
38	20240924	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-60	5	-1.20	600838875	122123	57.77	4905	5000	4875	6470	3490	4980	4919.91	0.77	0	23877	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	564	45.14	1.26	12	1.06	109.00	3894.00	10300	20240322	-52.23	4280	20240806	14.95	10300	-52.23	20240322	4280	14.95	20240806	10300	-52.23	20240322	4280	14.95	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
39	20240924	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-60	5	-1.20	547747610	111348	52.68	4905	5000	4875	6470	3490	4980	4919.19	0.77	0	18590	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	564	45.14	1.26	12	0.97	109.00	3894.00	10300	20240322	-52.23	4280	20240806	14.95	10300	-52.23	20240322	4280	14.95	20240806	10300	-52.23	20240322	4280	14.95	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
40	20240924	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-55	5	-1.10	485610925	98720	46.70	4905	5000	4875	6470	3490	4980	4919.02	0.77	0	18176	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	565	45.18	1.26	12	0.86	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
41	20240924	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-50	5	-1.00	208508395	42342	20.03	4905	5000	4905	6470	3490	4980	4924.28	0.77	0	3840	5210	5095	5005	4890	4800	5050	4845	11	1490	100	3080	5	1	11469507	565	45.23	1.27	12	0.37	109.00	3894.00	10300	20240322	-52.14	4280	20240806	15.19	10300	-52.14	20240322	4280	15.19	20240806	10300	-52.14	20240322	4280	15.19	20240806	2.65	N	219420	100	11 억		87856	N	N	0	N	00	N
42	20240923	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-40	5	-0.80	1038499520	207238	5.47	5020	5120	4915	6520	3520	5020	5011.19	0.39	0	43092	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	5	1	11469507	571	45.69	1.28	12	1.81	109.00	3894.00	10300	20240322	-51.65	4280	20240806	16.36	10300	-51.65	20240322	4280	16.36	20240806	10300	-51.65	20240322	4280	16.36	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
43	20240923	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-10	5	-0.20	942471140	188020	4.96	5020	5120	4915	6520	3520	5020	5012.56	0.39	0	39422	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	10	1	11469507	575	45.96	1.29	12	1.64	109.00	3894.00	10300	20240322	-51.36	4280	20240806	17.06	10300	-51.36	20240322	4280	17.06	20240806	10300	-51.36	20240322	4280	17.06	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
44	20240923	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	20	2	0.40	855706770	170759	4.50	5020	5120	4915	6520	3520	5020	5011.13	0.39	0	37122	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	10	1	11469507	578	46.24	1.29	12	1.49	109.00	3894.00	10300	20240322	-51.07	4280	20240806	17.76	10300	-51.07	20240322	4280	17.76	20240806	10300	-51.07	20240322	4280	17.76	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
45	20240923	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	20	2	0.40	816822680	163085	4.30	5020	5120	4915	6520	3520	5020	5008.49	0.39	0	36299	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	10	1	11469507	578	46.24	1.29	12	1.42	109.00	3894.00	10300	20240322	-51.07	4280	20240806	17.76	10300	-51.07	20240322	4280	17.76	20240806	10300	-51.07	20240322	4280	17.76	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
46	20240923	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	60	2	1.20	784082740	156623	4.13	5020	5120	4915	6520	3520	5020	5006.07	0.39	0	34425	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	10	1	11469507	583	46.61	1.30	12	1.37	109.00	3894.00	10300	20240322	-50.68	4280	20240806	18.69	10300	-50.68	20240322	4280	18.69	20240806	10300	-50.68	20240322	4280	18.69	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
47	20240923	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	50	2	1.00	719054190	143763	3.79	5020	5120	4915	6520	3520	5020	5001.51	0.39	0	32054	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	10	1	11469507	582	46.51	1.30	12	1.25	109.00	3894.00	10300	20240322	-50.78	4280	20240806	18.46	10300	-50.78	20240322	4280	18.46	20240806	10300	-50.78	20240322	4280	18.46	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
48	20240923	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	30	2	0.60	565866190	113609	3.00	5020	5080	4915	6520	3520	5020	4980.41	0.39	0	27103	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	10	1	11469507	579	46.33	1.30	12	0.99	109.00	3894.00	10300	20240322	-50.97	4280	20240806	17.99	10300	-50.97	20240322	4280	17.99	20240806	10300	-50.97	20240322	4280	17.99	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
49	20240923	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-45	5	-0.90	198573195	39615	1.04	5020	5080	4970	6520	3520	5020	5012.35	0.39	0	3139	6426	5722	5356	4652	4286	6075	5005	11	1500	100	3110	5	1	11469507	571	45.64	1.28	12	0.35	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	2.65	N	219420	100	11 억		44922	N	N	0	N	00	N
50	20240913	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-50	5	-1.05	75997075	16071	60.16	4775	4835	4690	6200	3345	4775	4728.84	2.01	0	-5463	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	542	43.35	1.21	12	0.14	109.00	3894.00	10300	20240322	-54.13	4280	20240806	10.40	10300	-54.13	20240322	4280	10.40	20240806	10300	-54.13	20240322	4280	10.40	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
51	20240913	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-10	5	-0.21	71953530	15219	56.97	4775	4835	4690	6200	3345	4775	4727.88	2.01	0	-4878	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	547	43.72	1.22	12	0.13	109.00	3894.00	10300	20240322	-53.74	4280	20240806	11.33	10300	-53.74	20240322	4280	11.33	20240806	10300	-53.74	20240322	4280	11.33	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
52	20240913	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-45	5	-0.94	63194225	13362	50.02	4775	4835	4690	6200	3345	4775	4729.40	2.01	0	-4583	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	543	43.39	1.21	12	0.12	109.00	3894.00	10300	20240322	-54.08	4280	20240806	10.51	10300	-54.08	20240322	4280	10.51	20240806	10300	-54.08	20240322	4280	10.51	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
53	20240913	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-45	5	-0.94	27627710	5808	21.74	4775	4835	4700	6200	3345	4775	4756.84	2.01	0	-2487	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	543	43.39	1.21	12	0.05	109.00	3894.00	10300	20240322	-54.08	4280	20240806	10.51	10300	-54.08	20240322	4280	10.51	20240806	10300	-54.08	20240322	4280	10.51	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
54	20240913	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-65	5	-1.36	22612080	4751	17.79	4775	4835	4700	6200	3345	4775	4759.44	2.01	0	-2168	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	540	43.21	1.21	12	0.04	109.00	3894.00	10300	20240322	-54.27	4280	20240806	10.05	10300	-54.27	20240322	4280	10.05	20240806	10300	-54.27	20240322	4280	10.05	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
55	20240913	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-5	5	-0.10	17452300	3657	13.69	4775	4835	4720	6200	3345	4775	4772.30	2.01	0	-1682	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	547	43.76	1.22	12	0.03	109.00	3894.00	10300	20240322	-53.69	4280	20240806	11.45	10300	-53.69	20240322	4280	11.45	20240806	10300	-53.69	20240322	4280	11.45	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
56	20240913	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-20	5	-0.42	13275705	2776	10.39	4775	4835	4755	6200	3345	4775	4782.31	2.01	0	-1094	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	545	43.62	1.22	12	0.02	109.00	3894.00	10300	20240322	-53.83	4280	20240806	11.10	10300	-53.83	20240322	4280	11.10	20240806	10300	-53.83	20240322	4280	11.10	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
57	20240913	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	10	2	0.21	8011190	1673	6.26	4775	4835	4770	6200	3345	4775	4788.52	2.01	0	-415	4901	4837	4711	4647	4521	4870	4680	11	1425	100	2960	5	1	11469507	549	43.90	1.23	12	0.01	109.00	3894.00	10300	20240322	-53.54	4280	20240806	11.80	10300	-53.54	20240322	4280	11.80	20240806	10300	-53.54	20240322	4280	11.80	20240806	2.64	N	219420	100	11 억		230483	N	N	0	N	00	N
58	20240912	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	235	2	5.18	126207255	26706	106.66	4590	4775	4585	5900	3180	4540	4725.42	1.92	0	10052	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	548	43.81	1.23	12	0.23	109.00	3894.00	10300	20240322	-53.64	4280	20240806	11.57	10300	-53.64	20240322	4280	11.57	20240806	10300	-53.64	20240322	4280	11.57	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
59	20240912	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	225	2	4.96	107147595	22707	90.69	4590	4775	4585	5900	3180	4540	4718.70	1.92	0	9818	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	547	43.72	1.22	12	0.20	109.00	3894.00	10300	20240322	-53.74	4280	20240806	11.33	10300	-53.74	20240322	4280	11.33	20240806	10300	-53.74	20240322	4280	11.33	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
60	20240912	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	190	2	4.19	53721015	11467	45.80	4590	4760	4585	5900	3180	4540	4684.84	1.92	0	4709	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	543	43.39	1.21	12	0.10	109.00	3894.00	10300	20240322	-54.08	4280	20240806	10.51	10300	-54.08	20240322	4280	10.51	20240806	10300	-54.08	20240322	4280	10.51	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
61	20240912	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	130	2	2.86	28653005	6146	24.55	4590	4700	4585	5900	3180	4540	4662.06	1.92	0	2721	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	536	42.84	1.20	12	0.05	109.00	3894.00	10300	20240322	-54.66	4280	20240806	9.11	10300	-54.66	20240322	4280	9.11	20240806	10300	-54.66	20240322	4280	9.11	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
62	20240912	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	120	2	2.64	27708700	5943	23.73	4590	4700	4585	5900	3180	4540	4662.41	1.92	0	2706	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	534	42.75	1.20	12	0.05	109.00	3894.00	10300	20240322	-54.76	4280	20240806	8.88	10300	-54.76	20240322	4280	8.88	20240806	10300	-54.76	20240322	4280	8.88	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
63	20240912	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	120	2	2.64	20474570	4390	17.53	4590	4700	4585	5900	3180	4540	4663.91	1.92	0	2299	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	534	42.75	1.20	12	0.04	109.00	3894.00	10300	20240322	-54.76	4280	20240806	8.88	10300	-54.76	20240322	4280	8.88	20240806	10300	-54.76	20240322	4280	8.88	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
64	20240912	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	145	2	3.19	17903370	3838	15.33	4590	4700	4585	5900	3180	4540	4664.77	1.92	0	2080	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	537	42.98	1.20	12	0.03	109.00	3894.00	10300	20240322	-54.51	4280	20240806	9.46	10300	-54.51	20240322	4280	9.46	20240806	10300	-54.51	20240322	4280	9.46	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
65	20240912	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	110	2	2.42	2080360	450	1.80	4590	4655	4585	5900	3180	4540	4623.02	1.92	0	247	4693	4616	4573	4496	4453	4595	4475	11	1360	100	2810	5	1	11469507	533	42.66	1.19	12	0.00	109.00	3894.00	10300	20240322	-54.85	4280	20240806	8.64	10300	-54.85	20240322	4280	8.64	20240806	10300	-54.85	20240322	4280	8.64	20240806	2.63	N	219420	100	11 억		220568	N	N	0	N	00	N
66	20240911	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-90	5	-1.94	114601650	25036	155.27	4630	4650	4530	6010	3245	4630	4577.47	1.87	0	6051	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	521	41.65	1.17	12	0.22	109.00	3894.00	10300	20240322	-55.92	4280	20240806	6.07	10300	-55.92	20240322	4280	6.07	20240806	10300	-55.92	20240322	4280	6.07	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
67	20240911	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-35	5	-0.76	107570095	23488	145.67	4630	4650	4530	6010	3245	4630	4579.79	1.87	0	5891	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	527	42.16	1.18	12	0.20	109.00	3894.00	10300	20240322	-55.39	4280	20240806	7.36	10300	-55.39	20240322	4280	7.36	20240806	10300	-55.39	20240322	4280	7.36	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
68	20240911	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	20	2	0.43	100386000	21919	135.94	4630	4650	4530	6010	3245	4630	4579.86	1.87	0	6588	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	533	42.66	1.19	12	0.19	109.00	3894.00	10300	20240322	-54.85	4280	20240806	8.64	10300	-54.85	20240322	4280	8.64	20240806	10300	-54.85	20240322	4280	8.64	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
69	20240911	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	15	2	0.32	99317105	21688	134.51	4630	4650	4530	6010	3245	4630	4579.36	1.87	0	6653	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	533	42.61	1.19	12	0.19	109.00	3894.00	10300	20240322	-54.90	4280	20240806	8.53	10300	-54.90	20240322	4280	8.53	20240806	10300	-54.90	20240322	4280	8.53	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
70	20240911	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	-25	5	-0.54	92205080	20155	125.00	4630	4650	4530	6010	3245	4630	4574.80	1.87	0	7918	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	528	42.25	1.18	12	0.18	109.00	3894.00	10300	20240322	-55.29	4280	20240806	7.59	10300	-55.29	20240322	4280	7.59	20240806	10300	-55.29	20240322	4280	7.59	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
71	20240911	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-100	5	-2.16	65291375	14241	88.32	4630	4650	4530	6010	3245	4630	4584.75	1.87	0	5821	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	520	41.56	1.16	12	0.12	109.00	3894.00	10300	20240322	-56.02	4280	20240806	5.84	10300	-56.02	20240322	4280	5.84	20240806	10300	-56.02	20240322	4280	5.84	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
72	20240911	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-60	5	-1.30	35855860	7784	48.28	4630	4650	4530	6010	3245	4630	4606.35	1.87	0	4879	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	524	41.93	1.17	12	0.07	109.00	3894.00	10300	20240322	-55.63	4280	20240806	6.78	10300	-55.63	20240322	4280	6.78	20240806	10300	-55.63	20240322	4280	6.78	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
73	20240911	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	0	3	0.00	3110650	672	4.17	4630	4630	4615	6010	3245	4630	4628.94	1.87	0	247	4743	4686	4643	4586	4543	4665	4565	11	1380	100	2870	5	1	11469507	531	42.48	1.19	12	0.01	109.00	3894.00	10300	20240322	-55.05	4280	20240806	8.18	10300	-55.05	20240322	4280	8.18	20240806	10300	-55.05	20240322	4280	8.18	20240806	2.67	N	219420	100	11 억		214517	N	N	0	N	00	N
74	20240910	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-15	5	-0.32	75081135	16124	91.47	4650	4700	4600	6030	3255	4645	4656.48	1.92	0	-4766	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	531	42.48	1.19	12	0.14	109.00	3894.00	10300	20240322	-55.05	4280	20240806	8.18	10300	-55.05	20240322	4280	8.18	20240806	10300	-55.05	20240322	4280	8.18	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
75	20240910	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-20	5	-0.43	65697755	14089	79.93	4650	4700	4625	6030	3255	4645	4663.05	1.92	0	-4700	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	530	42.43	1.19	12	0.12	109.00	3894.00	10300	20240322	-55.10	4280	20240806	8.06	10300	-55.10	20240322	4280	8.06	20240806	10300	-55.10	20240322	4280	8.06	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
76	20240910	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	35	2	0.75	58487980	12539	71.14	4650	4700	4640	6030	3255	4645	4664.49	1.92	0	-4239	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	537	42.94	1.20	12	0.11	109.00	3894.00	10300	20240322	-54.56	4280	20240806	9.35	10300	-54.56	20240322	4280	9.35	20240806	10300	-54.56	20240322	4280	9.35	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
77	20240910	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	45	2	0.97	54651600	11716	66.47	4650	4700	4640	6030	3255	4645	4664.70	1.92	0	-4214	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	538	43.03	1.20	12	0.10	109.00	3894.00	10300	20240322	-54.47	4280	20240806	9.58	10300	-54.47	20240322	4280	9.58	20240806	10300	-54.47	20240322	4280	9.58	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
78	20240910	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	40	2	0.86	51918725	11130	63.14	4650	4700	4640	6030	3255	4645	4664.76	1.92	0	-4303	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	537	42.98	1.20	12	0.10	109.00	3894.00	10300	20240322	-54.51	4280	20240806	9.46	10300	-54.51	20240322	4280	9.46	20240806	10300	-54.51	20240322	4280	9.46	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
79	20240910	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	35	2	0.75	22126825	4751	26.95	4650	4700	4640	6030	3255	4645	4657.30	1.92	0	-2462	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	537	42.94	1.20	12	0.04	109.00	3894.00	10300	20240322	-54.56	4280	20240806	9.35	10300	-54.56	20240322	4280	9.35	20240806	10300	-54.56	20240322	4280	9.35	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
80	20240910	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	25	2	0.54	19497605	4188	23.76	4650	4700	4640	6030	3255	4645	4655.59	1.92	0	-2238	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	536	42.84	1.20	12	0.04	109.00	3894.00	10300	20240322	-54.66	4280	20240806	9.11	10300	-54.66	20240322	4280	9.11	20240806	10300	-54.66	20240322	4280	9.11	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
81	20240910	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	10	2	0.22	3728420	801	4.54	4650	4680	4650	6030	3255	4645	4654.71	1.92	0	-75	4841	4742	4571	4472	4301	4792	4522	11	1385	100	2870	5	1	11469507	534	42.71	1.20	12	0.01	109.00	3894.00	10300	20240322	-54.81	4280	20240806	8.76	10300	-54.81	20240322	4280	8.76	20240806	10300	-54.81	20240322	4280	8.76	20240806	2.69	N	219420	100	11 억		219944	N	N	0	N	00	N
82	20240909	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	50	2	1.09	80180965	17599	43.61	4450	4670	4400	5970	3220	4595	4556.00	1.87	0	5404	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	533	42.61	1.19	12	0.15	109.00	3894.00	10300	20240322	-54.90	4280	20240806	8.53	10300	-54.90	20240322	4280	8.53	20240806	10300	-54.90	20240322	4280	8.53	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
83	20240909	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	45	2	0.98	76042850	16708	41.40	4450	4670	4400	5970	3220	4595	4551.28	1.87	0	5347	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	532	42.57	1.19	12	0.15	109.00	3894.00	10300	20240322	-54.95	4280	20240806	8.41	10300	-54.95	20240322	4280	8.41	20240806	10300	-54.95	20240322	4280	8.41	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
84	20240909	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	65	2	1.41	72420290	15928	39.47	4450	4670	4400	5970	3220	4595	4546.73	1.87	0	5125	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	534	42.75	1.20	12	0.14	109.00	3894.00	10300	20240322	-54.76	4280	20240806	8.88	10300	-54.76	20240322	4280	8.88	20240806	10300	-54.76	20240322	4280	8.88	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
85	20240909	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	60	2	1.31	72140800	15868	39.32	4450	4670	4400	5970	3220	4595	4546.31	1.87	0	5128	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	534	42.71	1.20	12	0.14	109.00	3894.00	10300	20240322	-54.81	4280	20240806	8.76	10300	-54.81	20240322	4280	8.76	20240806	10300	-54.81	20240322	4280	8.76	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
86	20240909	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	45	2	0.98	64836375	14291	35.41	4450	4645	4400	5970	3220	4595	4536.87	1.87	0	4134	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	532	42.57	1.19	12	0.12	109.00	3894.00	10300	20240322	-54.95	4280	20240806	8.41	10300	-54.95	20240322	4280	8.41	20240806	10300	-54.95	20240322	4280	8.41	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
87	20240909	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-10	5	-0.22	49048735	10870	26.94	4450	4590	4400	5970	3220	4595	4512.30	1.87	0	1220	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	526	42.06	1.18	12	0.09	109.00	3894.00	10300	20240322	-55.49	4280	20240806	7.13	10300	-55.49	20240322	4280	7.13	20240806	10300	-55.49	20240322	4280	7.13	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
88	20240909	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-45	5	-0.98	36534680	8122	20.13	4450	4560	4400	5970	3220	4595	4498.24	1.87	0	-563	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	522	41.74	1.17	12	0.07	109.00	3894.00	10300	20240322	-55.83	4280	20240806	6.31	10300	-55.83	20240322	4280	6.31	20240806	10300	-55.83	20240322	4280	6.31	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
89	20240909	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-65	5	-1.41	19432625	4344	10.76	4450	4530	4400	5970	3220	4595	4473.44	1.87	0	-49	4771	4682	4591	4502	4411	4637	4457	11	1375	100	2840	5	1	11469507	520	41.56	1.16	12	0.04	109.00	3894.00	10300	20240322	-56.02	4280	20240806	5.84	10300	-56.02	20240322	4280	5.84	20240806	10300	-56.02	20240322	4280	5.84	20240806	2.74	N	219420	100	11 억		214530	N	N	0	N	00	N
90	20240906	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-130	5	-2.75	184801605	40350	127.43	4615	4680	4500	6140	3310	4725	4579.89	1.93	0	-6768	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	527	42.16	1.18	12	0.35	109.00	3894.00	10300	20240322	-55.39	4280	20240806	7.36	10300	-55.39	20240322	4280	7.36	20240806	10300	-55.39	20240322	4280	7.36	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
91	20240906	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-125	5	-2.65	170613190	37257	117.66	4615	4680	4500	6140	3310	4725	4579.36	1.93	0	-6293	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	528	42.20	1.18	12	0.32	109.00	3894.00	10300	20240322	-55.34	4280	20240806	7.48	10300	-55.34	20240322	4280	7.48	20240806	10300	-55.34	20240322	4280	7.48	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
92	20240906	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-115	5	-2.43	139484555	30473	96.24	4615	4680	4500	6140	3310	4725	4577.32	1.93	0	-6099	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	529	42.29	1.18	12	0.27	109.00	3894.00	10300	20240322	-55.24	4280	20240806	7.71	10300	-55.24	20240322	4280	7.71	20240806	10300	-55.24	20240322	4280	7.71	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
93	20240906	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-155	5	-3.28	123500900	26977	85.20	4615	4680	4500	6140	3310	4725	4578.01	1.93	0	-5819	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	524	41.93	1.17	12	0.24	109.00	3894.00	10300	20240322	-55.63	4280	20240806	6.78	10300	-55.63	20240322	4280	6.78	20240806	10300	-55.63	20240322	4280	6.78	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
94	20240906	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-155	5	-3.28	117587390	25684	81.11	4615	4680	4500	6140	3310	4725	4578.24	1.93	0	-5331	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	524	41.93	1.17	12	0.22	109.00	3894.00	10300	20240322	-55.63	4280	20240806	6.78	10300	-55.63	20240322	4280	6.78	20240806	10300	-55.63	20240322	4280	6.78	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
95	20240906	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-140	5	-2.96	106572380	23274	73.50	4615	4680	4500	6140	3310	4725	4579.03	1.93	0	-3802	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	526	42.06	1.18	12	0.20	109.00	3894.00	10300	20240322	-55.49	4280	20240806	7.13	10300	-55.49	20240322	4280	7.13	20240806	10300	-55.49	20240322	4280	7.13	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
96	20240906	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-215	5	-4.55	84601465	18446	58.26	4615	4680	4500	6140	3310	4725	4586.44	1.93	0	-3791	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	517	41.38	1.16	12	0.16	109.00	3894.00	10300	20240322	-56.21	4280	20240806	5.37	10300	-56.21	20240322	4280	5.37	20240806	10300	-56.21	20240322	4280	5.37	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
97	20240906	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-95	5	-2.01	28082235	6067	19.16	4615	4680	4615	6140	3310	4725	4628.69	1.93	0	228	4928	4826	4738	4636	4548	4782	4592	11	1415	100	2920	5	1	11469507	531	42.48	1.19	12	0.05	109.00	3894.00	10300	20240322	-55.05	4280	20240806	8.18	10300	-55.05	20240322	4280	8.18	20240806	10300	-55.05	20240322	4280	8.18	20240806	2.75	N	219420	100	11 억		221295	N	N	0	N	00	N
98	20240905	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-5	5	-0.11	149858155	31653	34.91	4730	4840	4650	6140	3315	4730	4734.43	1.89	0	4368	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	542	43.35	1.21	12	0.28	109.00	3894.00	10300	20240322	-54.13	4280	20240806	10.40	10300	-54.13	20240322	4280	10.40	20240806	10300	-54.13	20240322	4280	10.40	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
99	20240905	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-5	5	-0.11	146347815	30910	34.09	4730	4840	4650	6140	3315	4730	4734.66	1.89	0	4570	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	542	43.35	1.21	12	0.27	109.00	3894.00	10300	20240322	-54.13	4280	20240806	10.40	10300	-54.13	20240322	4280	10.40	20240806	10300	-54.13	20240322	4280	10.40	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
100	20240905	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	-55	5	-1.16	111929670	23540	25.96	4730	4840	4660	6140	3315	4730	4754.99	1.89	0	1830	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	536	42.89	1.20	12	0.21	109.00	3894.00	10300	20240322	-54.61	4280	20240806	9.23	10300	-54.61	20240322	4280	9.23	20240806	10300	-54.61	20240322	4280	9.23	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
101	20240905	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	-35	5	-0.74	98180860	20603	22.72	4730	4840	4670	6140	3315	4730	4765.56	1.89	0	1442	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	538	43.07	1.21	12	0.18	109.00	3894.00	10300	20240322	-54.42	4280	20240806	9.70	10300	-54.42	20240322	4280	9.70	20240806	10300	-54.42	20240322	4280	9.70	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
102	20240905	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	0	3	0.00	85938790	17992	19.84	4730	4840	4680	6140	3315	4730	4776.79	1.89	0	3361	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	543	43.39	1.21	12	0.16	109.00	3894.00	10300	20240322	-54.08	4280	20240806	10.51	10300	-54.08	20240322	4280	10.51	20240806	10300	-54.08	20240322	4280	10.51	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
103	20240905	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	0	3	0.00	67827240	14138	15.59	4730	4840	4710	6140	3315	4730	4798.05	1.89	0	3668	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	543	43.39	1.21	12	0.12	109.00	3894.00	10300	20240322	-54.08	4280	20240806	10.51	10300	-54.08	20240322	4280	10.51	20240806	10300	-54.08	20240322	4280	10.51	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
104	20240905	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	70	2	1.48	57023770	11876	13.10	4730	4840	4710	6140	3315	4730	4802.28	1.89	0	5474	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	551	44.04	1.23	12	0.10	109.00	3894.00	10300	20240322	-53.40	4280	20240806	12.15	10300	-53.40	20240322	4280	12.15	20240806	10300	-53.40	20240322	4280	12.15	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
105	20240905	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	30	2	0.63	6377355	1339	1.48	4730	4800	4730	6140	3315	4730	4765.77	1.89	0	664	5160	4945	4785	4570	4410	4865	4490	11	1410	100	2930	5	1	11469507	546	43.67	1.22	12	0.01	109.00	3894.00	10300	20240322	-53.79	4280	20240806	11.21	10300	-53.79	20240322	4280	11.21	20240806	10300	-53.79	20240322	4280	11.21	20240806	2.73	N	219420	100	11 억		216917	N	N	0	N	00	N
106	20240904	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-370	5	-7.25	430038265	90464	436.98	5000	5000	4625	6630	3570	5100	4753.78	2.24	0	-39586	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	543	43.39	1.21	12	0.79	109.00	3894.00	10300	20240322	-54.08	4280	20240806	10.51	10300	-54.08	20240322	4280	10.51	20240806	10300	-54.08	20240322	4280	10.51	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
107	20240904	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-455	5	-8.92	392829085	82515	398.58	5000	5000	4630	6630	3570	5100	4760.70	2.24	0	-38179	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	533	42.61	1.19	12	0.72	109.00	3894.00	10300	20240322	-54.90	4280	20240806	8.53	10300	-54.90	20240322	4280	8.53	20240806	10300	-54.90	20240322	4280	8.53	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
108	20240904	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-375	5	-7.35	309944710	64760	312.82	5000	5000	4680	6630	3570	5100	4786.05	2.24	0	-35753	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	542	43.35	1.21	12	0.56	109.00	3894.00	10300	20240322	-54.13	4280	20240806	10.40	10300	-54.13	20240322	4280	10.40	20240806	10300	-54.13	20240322	4280	10.40	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
109	20240904	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-380	5	-7.45	230690475	47926	231.50	5000	5000	4705	6630	3570	5100	4813.47	2.24	0	-32067	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	541	43.30	1.21	12	0.42	109.00	3894.00	10300	20240322	-54.17	4280	20240806	10.28	10300	-54.17	20240322	4280	10.28	20240806	10300	-54.17	20240322	4280	10.28	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
110	20240904	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-360	5	-7.06	211617650	43887	211.99	5000	5000	4740	6630	3570	5100	4821.88	2.24	0	-29828	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	544	43.49	1.22	12	0.38	109.00	3894.00	10300	20240322	-53.98	4280	20240806	10.75	10300	-53.98	20240322	4280	10.75	20240806	10300	-53.98	20240322	4280	10.75	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
111	20240904	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-300	5	-5.88	169944820	35151	169.80	5000	5000	4765	6630	3570	5100	4834.71	2.24	0	-21963	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	551	44.04	1.23	12	0.31	109.00	3894.00	10300	20240322	-53.40	4280	20240806	12.15	10300	-53.40	20240322	4280	12.15	20240806	10300	-53.40	20240322	4280	12.15	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
112	20240904	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-330	5	-6.47	153891980	31797	153.59	5000	5000	4770	6630	3570	5100	4839.83	2.24	0	-21637	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	547	43.76	1.22	12	0.28	109.00	3894.00	10300	20240322	-53.69	4280	20240806	11.45	10300	-53.69	20240322	4280	11.45	20240806	10300	-53.69	20240322	4280	11.45	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
113	20240904	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-185	5	-3.63	32935965	6690	32.32	5000	5000	4875	6630	3570	5100	4923.16	2.24	0	-4684	5306	5202	5126	5022	4946	5165	4985	11	1530	100	3160	5	1	11469507	564	45.09	1.26	12	0.06	109.00	3894.00	10300	20240322	-52.28	4280	20240806	14.84	10300	-52.28	20240322	4280	14.84	20240806	10300	-52.28	20240322	4280	14.84	20240806	2.71	N	219420	100	11 억		256485	N	N	0	N	00	N
114	20240903	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-80	5	-1.54	105870400	20679	180.41	5130	5230	5050	6730	3630	5180	5119.65	2.27	0	-4392	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	585	46.79	1.31	12	0.18	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
115	20240903	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-130	5	-2.51	95059790	18553	161.87	5130	5230	5050	6730	3630	5180	5123.63	2.27	0	-3990	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	579	46.33	1.30	12	0.16	109.00	3894.00	10300	20240322	-50.97	4280	20240806	17.99	10300	-50.97	20240322	4280	17.99	20240806	10300	-50.97	20240322	4280	17.99	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
116	20240903	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	67738870	13168	114.88	5130	5230	5090	6730	3630	5180	5144.15	2.27	0	-2909	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	587	46.97	1.31	12	0.11	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
117	20240903	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-80	5	-1.54	62470810	12135	105.87	5130	5230	5090	6730	3630	5180	5147.93	2.27	0	-2750	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	585	46.79	1.31	12	0.11	109.00	3894.00	10300	20240322	-50.49	4280	20240806	19.16	10300	-50.49	20240322	4280	19.16	20240806	10300	-50.49	20240322	4280	19.16	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
118	20240903	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-40	5	-0.77	56402930	10946	95.50	5130	5230	5090	6730	3630	5180	5152.79	2.27	0	-2457	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	590	47.16	1.32	12	0.10	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
119	20240903	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	30871660	5964	52.03	5130	5230	5130	6730	3630	5180	5176.32	2.27	0	-2756	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	591	47.25	1.32	12	0.05	109.00	3894.00	10300	20240322	-50.00	4280	20240806	20.33	10300	-50.00	20240322	4280	20.33	20240806	10300	-50.00	20240322	4280	20.33	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
120	20240903	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	30	2	0.58	20295620	3921	34.21	5130	5230	5130	6730	3630	5180	5176.11	2.27	0	-1448	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	598	47.80	1.34	12	0.03	109.00	3894.00	10300	20240322	-49.42	4280	20240806	21.73	10300	-49.42	20240322	4280	21.73	20240806	10300	-49.42	20240322	4280	21.73	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
121	20240903	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-20	5	-0.39	4721060	919	8.02	5130	5190	5130	6730	3630	5180	5136.22	2.27	0	-69	5266	5222	5146	5102	5026	5245	5125	11	1550	100	3210	10	1	11469507	592	47.34	1.33	12	0.01	109.00	3894.00	10300	20240322	-49.90	4280	20240806	20.56	10300	-49.90	20240322	4280	20.56	20240806	10300	-49.90	20240322	4280	20.56	20240806	2.73	N	219420	100	11 억		260877	N	N	0	N	00	N
122	20240902	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	50	2	0.97	57845640	11257	74.95	5130	5190	5070	6660	3600	5130	5138.42	2.30	0	-2580	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	594	47.52	1.33	12	0.10	109.00	3894.00	10300	20240322	-49.71	4280	20240806	21.03	10300	-49.71	20240322	4280	21.03	20240806	10300	-49.71	20240322	4280	21.03	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
123	20240902	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	50	2	0.97	48166420	9388	62.51	5130	5190	5070	6660	3600	5130	5130.64	2.30	0	-2527	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	594	47.52	1.33	12	0.08	109.00	3894.00	10300	20240322	-49.71	4280	20240806	21.03	10300	-49.71	20240322	4280	21.03	20240806	10300	-49.71	20240322	4280	21.03	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
124	20240902	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	10	2	0.19	37891760	7397	49.25	5130	5190	5070	6660	3600	5130	5122.58	2.30	0	-2194	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	590	47.16	1.32	12	0.06	109.00	3894.00	10300	20240322	-50.10	4280	20240806	20.09	10300	-50.10	20240322	4280	20.09	20240806	10300	-50.10	20240322	4280	20.09	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
125	20240902	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	20	2	0.39	34846250	6805	45.31	5130	5190	5070	6660	3600	5130	5120.68	2.30	0	-2033	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	591	47.25	1.32	12	0.06	109.00	3894.00	10300	20240322	-50.00	4280	20240806	20.33	10300	-50.00	20240322	4280	20.33	20240806	10300	-50.00	20240322	4280	20.33	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
126	20240902	120811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-10	5	-0.19	31247780	6105	40.65	5130	5190	5070	6660	3600	5130	5118.39	2.30	0	-1882	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	587	46.97	1.31	12	0.05	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
127	20240902	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	0	3	0.00	26119020	5100	33.96	5130	5190	5080	6660	3600	5130	5121.38	2.30	0	-1651	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	588	47.06	1.32	12	0.04	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
128	20240902	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	0	3	0.00	13976260	2734	18.20	5130	5160	5080	6660	3600	5130	5112.02	2.30	0	-703	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	588	47.06	1.32	12	0.02	109.00	3894.00	10300	20240322	-50.19	4280	20240806	19.86	10300	-50.19	20240322	4280	19.86	20240806	10300	-50.19	20240322	4280	19.86	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N
129	20240902	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-10	5	-0.19	5641830	1100	7.32	5130	5130	5120	6660	3600	5130	5128.94	2.30	0	-525	5323	5226	5143	5046	4963	5275	5095	11	1530	100	3180	10	1	11469507	587	46.97	1.31	12	0.01	109.00	3894.00	10300	20240322	-50.29	4280	20240806	19.63	10300	-50.29	20240322	4280	19.63	20240806	10300	-50.29	20240322	4280	19.63	20240806	2.72	N	219420	100	11 억		263457	N	N	0	N	00	N