KissMeData/099750/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	15900	-10	5	-0.06	105098750	6572	48.32	15920	16050	15780	20650	11140	15910	15991.91	0.34	0	-419	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1087	89.83	3.01	03	0.10	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	23250	-31.61	20240219	12940	22.87	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
3	20240930	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	130	2	0.82	94692350	5918	43.51	15920	16050	15780	20650	11140	15910	16000.74	0.34	0	-364	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1096	90.62	3.04	03	0.09	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	23250	-31.01	20240219	12940	23.96	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
4	20240930	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	130	2	0.82	79010040	4940	36.32	15920	16040	15780	20650	11140	15910	15993.94	0.34	0	-279	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1096	90.62	3.04	03	0.07	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	23250	-31.01	20240219	12940	23.96	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
5	20240930	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16020	110	2	0.69	45423840	2844	20.91	15920	16020	15780	20650	11140	15910	15971.81	0.34	0	-246	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1095	90.51	3.03	03	0.04	177.00	5284.00	27900	20230922	-42.58	12940	20240805	23.80	23250	-31.10	20240219	12940	23.80	20240805	23250	-31.10	20240219	12940	23.80	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
6	20240930	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16020	110	2	0.69	38587680	2417	17.77	15920	16020	15780	20650	11140	15910	15965.11	0.34	0	-241	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1095	90.51	3.03	03	0.04	177.00	5284.00	27900	20230922	-42.58	12940	20240805	23.80	23250	-31.10	20240219	12940	23.80	20240805	23250	-31.10	20240219	12940	23.80	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
7	20240930	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	60	2	0.38	26859180	1683	12.37	15920	16000	15780	20650	11140	15910	15959.11	0.34	0	-238	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1092	90.23	3.02	03	0.02	177.00	5284.00	27900	20230922	-42.76	12940	20240805	23.42	23250	-31.31	20240219	12940	23.42	20240805	23250	-31.31	20240219	12940	23.42	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
8	20240930	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	90	2	0.57	14066910	883	6.49	15920	16000	15780	20650	11140	15910	15930.82	0.34	0	40	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1094	90.40	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.65	12940	20240805	23.65	23250	-31.18	20240219	12940	23.65	20240805	23250	-31.18	20240219	12940	23.65	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
9	20240930	090723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	10	2	0.06	15920	1	0.01	15920	15920	15920	20650	11140	15910	15920.00	0.34	0	0	16196	16052	15886	15742	15576	15970	15660	34	4740	500	10810	10	1	6834776	1088	89.94	3.01	03	0.00	177.00	5284.00	27900	20230922	-42.94	12940	20240805	23.03	23250	-31.53	20240219	12940	23.03	20240805	23250	-31.53	20240219	12940	23.03	20240805	1.08	N	099750	500	34 억		22979	N	N	0	N	00	N
10	20240927	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	110	2	0.70	217034050	13581	240.84	15960	16030	15720	20500	11060	15800	15980.71	0.32	0	1190	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1087	89.89	3.01	03	0.20	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	23250	-31.57	20240219	12940	22.95	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
11	20240927	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	120	2	0.76	207152190	12961	229.85	15960	16030	15720	20500	11060	15800	15982.73	0.32	0	1161	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1088	89.94	3.01	03	0.19	177.00	5284.00	27900	20230922	-42.94	12940	20240805	23.03	23250	-31.53	20240219	12940	23.03	20240805	23250	-31.53	20240219	12940	23.03	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
12	20240927	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	210	2	1.33	110453680	6927	122.84	15960	16010	15720	20500	11060	15800	15945.38	0.32	0	864	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1094	90.45	3.03	03	0.10	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	23250	-31.14	20240219	12940	23.72	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
13	20240927	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	190	2	1.20	97704400	6130	108.71	15960	15990	15720	20500	11060	15800	15938.73	0.32	0	733	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1093	90.34	3.03	03	0.09	177.00	5284.00	27900	20230922	-42.69	12940	20240805	23.57	23250	-31.23	20240219	12940	23.57	20240805	23250	-31.23	20240219	12940	23.57	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
14	20240927	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	110	2	0.70	61131850	3842	68.13	15960	15990	15720	20500	11060	15800	15911.47	0.32	0	413	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1087	89.89	3.01	03	0.06	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	23250	-31.57	20240219	12940	22.95	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
15	20240927	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	190	2	1.20	51954710	3268	57.95	15960	15990	15720	20500	11060	15800	15898.01	0.32	0	478	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1093	90.34	3.03	03	0.05	177.00	5284.00	27900	20230922	-42.69	12940	20240805	23.57	23250	-31.23	20240219	12940	23.57	20240805	23250	-31.23	20240219	12940	23.57	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
16	20240927	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	50	2	0.32	30980790	1954	34.65	15960	15990	15720	20500	11060	15800	15855.06	0.32	0	432	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1083	89.55	3.00	03	0.03	177.00	5284.00	27900	20230922	-43.19	12940	20240805	22.49	23250	-31.83	20240219	12940	22.49	20240805	23250	-31.83	20240219	12940	22.49	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
17	20240927	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	-60	5	-0.38	12909700	819	14.52	15960	15960	15720	20500	11060	15800	15762.76	0.32	0	494	16133	15966	15833	15666	15533	16050	15750	34	4700	500	10740	10	1	6834776	1076	88.93	2.98	03	0.01	177.00	5284.00	27900	20230922	-43.58	12940	20240805	21.64	23250	-32.30	20240219	12940	21.64	20240805	23250	-32.30	20240219	12940	21.64	20240805	1.07	N	099750	500	34 억		21586	N	N	0	N	00	N
18	20240926	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	-20	5	-0.13	88866110	5639	125.53	15710	16000	15700	20550	11080	15820	15759.20	0.32	0	-320	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1080	89.27	2.99	03	0.08	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	23250	-32.04	20240219	12940	22.10	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
19	20240926	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	0	3	0.00	84896790	5388	119.95	15710	16000	15700	20550	11080	15820	15756.64	0.32	0	-145	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1081	89.38	2.99	03	0.08	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
20	20240926	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	0	3	0.00	41519380	2632	58.59	15710	16000	15710	20550	11080	15820	15774.84	0.32	0	242	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1081	89.38	2.99	03	0.04	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
21	20240926	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	10	2	0.06	29241040	1853	41.25	15710	16000	15710	20550	11080	15820	15780.38	0.32	0	229	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1082	89.44	3.00	03	0.03	177.00	5284.00	27900	20230922	-43.26	12940	20240805	22.33	23250	-31.91	20240219	12940	22.33	20240805	23250	-31.91	20240219	12940	22.33	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
22	20240926	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	0	3	0.00	28513260	1807	40.23	15710	16000	15710	20550	11080	15820	15779.34	0.32	0	229	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1081	89.38	2.99	03	0.03	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
23	20240926	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15750	-70	5	-0.44	17642630	1117	24.87	15710	16000	15710	20550	11080	15820	15794.66	0.32	0	239	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1076	88.98	2.98	03	0.02	177.00	5284.00	27900	20230922	-43.55	12940	20240805	21.72	23250	-32.26	20240219	12940	21.72	20240805	23250	-32.26	20240219	12940	21.72	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
24	20240926	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	30	2	0.19	4152020	262	5.83	15710	16000	15710	20550	11080	15820	15847.40	0.32	0	108	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1083	89.55	3.00	03	0.00	177.00	5284.00	27900	20230922	-43.19	12940	20240805	22.49	23250	-31.83	20240219	12940	22.49	20240805	23250	-31.83	20240219	12940	22.49	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
25	20240926	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	180	2	1.14	859150	54	1.20	15710	16000	15710	20550	11080	15820	15910.19	0.32	0	9	16220	16020	15870	15670	15520	15995	15645	34	4730	500	10750	10	1	6834776	1094	90.40	3.03	03	0.00	177.00	5284.00	27900	20230922	-42.65	12940	20240805	23.65	23250	-31.18	20240219	12940	23.65	20240805	23250	-31.18	20240219	12940	23.65	20240805	1.07	N	099750	500	34 억		21609	N	N	0	N	00	N
26	20240925	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	0	3	0.00	71270130	4491	235.50	15820	16070	15720	20550	11080	15820	15869.66	0.32	0	-227	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1081	89.38	2.99	03	0.07	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
27	20240925	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	-40	5	-0.25	66098520	4163	218.30	15820	16070	15780	20550	11080	15820	15877.62	0.32	0	-151	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1079	89.15	2.99	03	0.06	177.00	5284.00	27900	20230922	-43.44	12940	20240805	21.95	23250	-32.13	20240219	12940	21.95	20240805	23250	-32.13	20240219	12940	21.95	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
28	20240925	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	0	3	0.00	54859220	3452	181.02	15820	16070	15810	20550	11080	15820	15892.01	0.32	0	372	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1081	89.38	2.99	03	0.05	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
29	20240925	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	-10	5	-0.06	38060620	2390	125.33	15820	16070	15810	20550	11080	15820	15924.95	0.32	0	60	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1081	89.32	2.99	03	0.03	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	23250	-32.00	20240219	12940	22.18	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
30	20240925	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	80	2	0.51	26395600	1654	86.73	15820	16070	15820	20550	11080	15820	15958.65	0.32	0	-4	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1087	89.83	3.01	03	0.02	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	23250	-31.61	20240219	12940	22.87	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
31	20240925	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	100	2	0.63	20207640	1265	66.33	15820	16070	15820	20550	11080	15820	15974.42	0.32	0	-137	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1088	89.94	3.01	03	0.02	177.00	5284.00	27900	20230922	-42.94	12940	20240805	23.03	23250	-31.53	20240219	12940	23.03	20240805	23250	-31.53	20240219	12940	23.03	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
32	20240925	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	230	2	1.45	12518390	783	41.06	15820	16070	15820	20550	11080	15820	15987.73	0.32	0	-203	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1097	90.68	3.04	03	0.01	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	23250	-30.97	20240219	12940	24.03	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
33	20240925	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	80	2	0.51	238030	15	0.79	15820	15900	15820	20550	11080	15820	15868.67	0.32	0	8	16086	15952	15866	15732	15646	16020	15800	34	4730	500	10750	10	1	6834776	1087	89.83	3.01	03	0.00	177.00	5284.00	27900	20230922	-43.01	12940	20240805	22.87	23250	-31.61	20240219	12940	22.87	20240805	23250	-31.61	20240219	12940	22.87	20240805	1.07	N	099750	500	34 억		21825	N	N	0	N	00	N
34	20240924	160744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-40	5	-0.25	30155770	1903	73.25	15810	16000	15780	20600	11110	15860	15846.44	0.32	0	2	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1081	89.38	2.99	03	0.03	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
35	20240924	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	-10	5	-0.06	23663590	1493	57.47	15810	16000	15780	20600	11110	15860	15849.69	0.32	0	-35	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1083	89.55	3.00	03	0.02	177.00	5284.00	27900	20230922	-43.19	12940	20240805	22.49	23250	-31.83	20240219	12940	22.49	20240805	23250	-31.83	20240219	12940	22.49	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
36	20240924	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	20	2	0.13	16628720	1049	40.38	15810	16000	15780	20600	11110	15860	15851.97	0.32	0	-146	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1085	89.72	3.01	03	0.02	177.00	5284.00	27900	20230922	-43.08	12940	20240805	22.72	23250	-31.70	20240219	12940	22.72	20240805	23250	-31.70	20240219	12940	22.72	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
37	20240924	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	30	2	0.19	16454040	1038	39.95	15810	16000	15780	20600	11110	15860	15851.68	0.32	0	-146	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1086	89.77	3.01	03	0.02	177.00	5284.00	27900	20230922	-43.05	12940	20240805	22.80	23250	-31.66	20240219	12940	22.80	20240805	23250	-31.66	20240219	12940	22.80	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
38	20240924	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-40	5	-0.25	16153230	1019	39.22	15810	16000	15780	20600	11110	15860	15852.04	0.32	0	-145	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1081	89.38	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	23250	-31.96	20240219	12940	22.26	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
39	20240924	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	140	2	0.88	13463640	849	32.68	15810	16000	15780	20600	11110	15860	15858.23	0.32	0	-205	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1094	90.40	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.65	12940	20240805	23.65	23250	-31.18	20240219	12940	23.65	20240805	23250	-31.18	20240219	12940	23.65	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
40	20240924	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	-50	5	-0.32	7571130	479	18.44	15810	15860	15780	20600	11110	15860	15806.12	0.32	0	-48	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1081	89.32	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	23250	-32.00	20240219	12940	22.18	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
41	20240924	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	0	3	0.00	1154530	73	2.81	15810	15860	15810	20600	11110	15860	15815.48	0.32	0	-9	16240	16050	15950	15760	15660	16145	15855	34	4740	500	10780	10	1	6834776	1084	89.60	3.00	03	0.00	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	23250	-31.78	20240219	12940	22.57	20240805	1.09	N	099750	500	34 억		21823	N	N	0	N	00	N
42	20240923	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-150	5	-0.94	41208010	2586	37.22	15850	16140	15850	20800	11210	16010	15935.04	0.32	0	-189	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1084	89.60	3.00	03	0.04	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	23250	-31.78	20240219	12940	22.57	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
43	20240923	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-150	5	-0.94	27653080	1731	24.91	15850	16140	15850	20800	11210	16010	15975.21	0.32	0	-164	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1084	89.60	3.00	03	0.03	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	23250	-31.78	20240219	12940	22.57	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
44	20240923	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	-20	5	-0.12	16584890	1035	14.90	15850	16140	15850	20800	11210	16010	16024.05	0.32	0	-165	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1093	90.34	3.03	03	0.02	177.00	5284.00	27900	20230922	-42.69	12940	20240805	23.57	23250	-31.23	20240219	12940	23.57	20240805	23250	-31.23	20240219	12940	23.57	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
45	20240923	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	0	3	0.00	12415620	774	11.14	15850	16140	15850	20800	11210	16010	16040.85	0.32	0	-169	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1094	90.45	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	23250	-31.14	20240219	12940	23.72	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
46	20240923	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	0	3	0.00	12159460	758	10.91	15850	16140	15850	20800	11210	16010	16041.50	0.32	0	-169	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1094	90.45	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	23250	-31.14	20240219	12940	23.72	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
47	20240923	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	0	3	0.00	11314470	705	10.15	15850	16140	15850	20800	11210	16010	16048.89	0.32	0	-169	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1094	90.45	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	23250	-31.14	20240219	12940	23.72	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
48	20240923	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	0	3	0.00	10994270	685	9.86	15850	16140	15850	20800	11210	16010	16050.03	0.32	0	-169	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1094	90.45	3.03	03	0.01	177.00	5284.00	27900	20230922	-42.62	12940	20240805	23.72	23250	-31.14	20240219	12940	23.72	20240805	23250	-31.14	20240219	12940	23.72	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
49	20240923	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	-30	5	-0.19	1178060	74	1.07	15850	15980	15850	20800	11210	16010	15919.73	0.32	0	-30	16330	16170	16010	15850	15690	16250	15930	34	4790	500	10880	10	1	6834776	1092	90.28	3.02	03	0.00	177.00	5284.00	27900	20230922	-42.72	12940	20240805	23.49	23250	-31.27	20240219	12940	23.49	20240805	23250	-31.27	20240219	12940	23.49	20240805	1.09	N	099750	500	34 억		21982	N	N	0	N	00	N
50	20240913	160706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	0	3	0.00	28427040	1789	27.60	15940	15990	15800	20650	11140	15910	15889.76	0.30	0	-197	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1087	89.89	3.01	03	0.03	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
51	20240913	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-50	5	-0.31	27504810	1731	26.71	15940	15990	15800	20650	11140	15910	15889.55	0.30	0	-197	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1084	89.60	3.00	03	0.03	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	27900	-43.15	20230922	12940	22.57	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
52	20240913	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	-30	5	-0.19	22934360	1443	22.27	15940	15990	15800	20650	11140	15910	15893.53	0.30	0	-317	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1085	89.72	3.01	03	0.02	177.00	5284.00	27900	20230922	-43.08	12940	20240805	22.72	23250	-31.70	20240219	12940	22.72	20240805	27900	-43.08	20230922	12940	22.72	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
53	20240913	130712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	10	2	0.06	20262210	1275	19.67	15940	15990	15800	20650	11140	15910	15891.93	0.30	0	-317	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1088	89.94	3.01	03	0.02	177.00	5284.00	27900	20230922	-42.94	12940	20240805	23.03	23250	-31.53	20240219	12940	23.03	20240805	27900	-42.94	20230922	12940	23.03	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
54	20240913	120712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	0	3	0.00	18352750	1155	17.82	15940	15990	15800	20650	11140	15910	15889.83	0.30	0	-281	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1087	89.89	3.01	03	0.02	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
55	20240913	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	-110	5	-0.69	13920860	876	13.52	15940	15990	15800	20650	11140	15910	15891.39	0.30	0	-94	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1080	89.27	2.99	03	0.01	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
56	20240913	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	50	2	0.31	10678990	671	10.35	15940	15990	15900	20650	11140	15910	15915.04	0.30	0	-128	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1091	90.17	3.02	03	0.01	177.00	5284.00	27900	20230922	-42.80	12940	20240805	23.34	23250	-31.35	20240219	12940	23.34	20240805	27900	-42.80	20230922	12940	23.34	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
57	20240913	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	0	3	0.00	0	0	0.00	0	0	0	20650	11140	15910	0.00	0.30	0	0	16330	16120	15770	15560	15210	16225	15665	34	4740	500	10810	10	1	6834776	1087	89.89	3.01	03	0.00	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.15	N	099750	500	34 억		20662	N	N	0	N	00	N
58	20240912	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	490	2	3.18	101967750	6471	27.14	15420	15980	15420	20000	10800	15420	15757.65	0.29	0	835	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1087	89.89	3.01	03	0.09	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
59	20240912	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	390	2	2.53	100779310	6396	26.83	15420	15980	15420	20000	10800	15420	15756.62	0.29	0	815	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1081	89.32	2.99	03	0.09	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	27900	-43.33	20230922	12940	22.18	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
60	20240912	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	410	2	2.66	80622640	5126	21.50	15420	15980	15420	20000	10800	15420	15728.18	0.29	0	148	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1082	89.44	3.00	03	0.07	177.00	5284.00	27900	20230922	-43.26	12940	20240805	22.33	23250	-31.91	20240219	12940	22.33	20240805	27900	-43.26	20230922	12940	22.33	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
61	20240912	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	410	2	2.66	66303110	4219	17.70	15420	15980	15420	20000	10800	15420	15715.36	0.29	0	-42	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1082	89.44	3.00	03	0.06	177.00	5284.00	27900	20230922	-43.26	12940	20240805	22.33	23250	-31.91	20240219	12940	22.33	20240805	27900	-43.26	20230922	12940	22.33	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
62	20240912	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	380	2	2.46	62821140	3998	16.77	15420	15980	15420	20000	10800	15420	15713.14	0.29	0	-241	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1080	89.27	2.99	03	0.06	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
63	20240912	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	360	2	2.33	52732090	3361	14.10	15420	15980	15420	20000	10800	15420	15689.40	0.29	0	-59	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1079	89.15	2.99	03	0.05	177.00	5284.00	27900	20230922	-43.44	12940	20240805	21.95	23250	-32.13	20240219	12940	21.95	20240805	27900	-43.44	20230922	12940	21.95	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
64	20240912	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15560	140	2	0.91	44995040	2868	12.03	15420	15980	15420	20000	10800	15420	15688.65	0.29	0	60	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1063	87.91	2.94	03	0.04	177.00	5284.00	27900	20230922	-44.23	12940	20240805	20.25	23250	-33.08	20240219	12940	20.25	20240805	27900	-44.23	20230922	12940	20.25	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
65	20240912	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	50	2	0.32	2767610	175	0.73	15420	15980	15420	20000	10800	15420	15814.91	0.29	0	-65	16940	16180	15740	14980	14540	15960	14760	34	4580	500	10480	10	1	6834776	1057	87.40	2.93	03	0.00	177.00	5284.00	27900	20230922	-44.55	12940	20240805	19.55	23250	-33.46	20240219	12940	19.55	20240805	27900	-44.55	20230922	12940	19.55	20240805	1.16	N	099750	500	34 억		19842	N	N	0	N	00	N
66	20240911	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	-40	5	-0.26	378878270	23826	630.99	15700	16500	15300	20050	10830	15460	15901.88	0.31	0	-1399	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1054	87.12	2.92	03	0.35	177.00	5284.00	27900	20230922	-44.73	12940	20240805	19.17	23250	-33.68	20240219	12940	19.17	20240805	27900	-44.73	20230922	12940	19.17	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
67	20240911	150658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	40	2	0.26	363797350	22849	605.11	15700	16500	15300	20050	10830	15460	15921.81	0.31	0	-1433	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1059	87.57	2.93	03	0.33	177.00	5284.00	27900	20230922	-44.44	12940	20240805	19.78	23250	-33.33	20240219	12940	19.78	20240805	27900	-44.44	20230922	12940	19.78	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
68	20240911	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15450	-10	5	-0.06	346716090	21744	575.85	15700	16500	15300	20050	10830	15460	15945.37	0.31	0	-503	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1056	87.29	2.92	03	0.32	177.00	5284.00	27900	20230922	-44.62	12940	20240805	19.40	23250	-33.55	20240219	12940	19.40	20240805	27900	-44.62	20230922	12940	19.40	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
69	20240911	130656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	0	3	0.00	344183050	21580	571.50	15700	16500	15300	20050	10830	15460	15949.17	0.31	0	-514	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1057	87.34	2.93	03	0.32	177.00	5284.00	27900	20230922	-44.59	12940	20240805	19.47	23250	-33.51	20240219	12940	19.47	20240805	27900	-44.59	20230922	12940	19.47	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
70	20240911	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15760	300	2	1.94	300201980	18756	496.72	15700	16500	15700	20050	10830	15460	16005.65	0.31	0	-65	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1077	89.04	2.98	03	0.27	177.00	5284.00	27900	20230922	-43.51	12940	20240805	21.79	23250	-32.22	20240219	12940	21.79	20240805	27900	-43.51	20230922	12940	21.79	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
71	20240911	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	340	2	2.20	286778740	17905	474.18	15700	16500	15700	20050	10830	15460	16016.68	0.31	0	70	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1080	89.27	2.99	03	0.26	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
72	20240911	100650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	320	2	2.07	273135050	17045	451.40	15700	16500	15700	20050	10830	15460	16024.35	0.31	0	341	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1079	89.15	2.99	03	0.25	177.00	5284.00	27900	20230922	-43.44	12940	20240805	21.95	23250	-32.13	20240219	12940	21.95	20240805	27900	-43.44	20230922	12940	21.95	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
73	20240911	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16030	570	2	3.69	179077860	11118	294.44	15700	16500	15700	20050	10830	15460	16107.02	0.31	0	-209	15746	15602	15476	15332	15206	15675	15405	34	4590	500	10510	10	1	6834776	1096	90.56	3.03	03	0.16	177.00	5284.00	27900	20230922	-42.54	12940	20240805	23.88	23250	-31.05	20240219	12940	23.88	20240805	27900	-42.54	20230922	12940	23.88	20240805	1.18	N	099750	500	34 억		21241	N	N	0	N	00	N
74	20240910	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	-30	5	-0.19	50167890	3245	58.39	15350	15620	15350	20100	10850	15490	15460.06	0.32	0	-923	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1057	87.34	2.93	03	0.05	177.00	5284.00	27900	20230922	-44.59	12940	20240805	19.47	23250	-33.51	20240219	12940	19.47	20240805	27900	-44.59	20230922	12940	19.47	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
75	20240910	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	-90	5	-0.58	49379500	3194	57.48	15350	15620	15350	20100	10850	15490	15460.08	0.32	0	-895	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1053	87.01	2.91	03	0.05	177.00	5284.00	27900	20230922	-44.80	12940	20240805	19.01	23250	-33.76	20240219	12940	19.01	20240805	27900	-44.80	20230922	12940	19.01	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
76	20240910	140654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	-90	5	-0.58	39413330	2548	45.85	15350	15620	15350	20100	10850	15490	15468.34	0.32	0	-813	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1053	87.01	2.91	03	0.04	177.00	5284.00	27900	20230922	-44.80	12940	20240805	19.01	23250	-33.76	20240219	12940	19.01	20240805	27900	-44.80	20230922	12940	19.01	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
77	20240910	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-20	5	-0.13	30132460	1947	35.04	15350	15620	15350	20100	10850	15490	15476.35	0.32	0	-375	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1057	87.40	2.93	03	0.03	177.00	5284.00	27900	20230922	-44.55	12940	20240805	19.55	23250	-33.46	20240219	12940	19.55	20240805	27900	-44.55	20230922	12940	19.55	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
78	20240910	120653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	-30	5	-0.19	14562960	940	16.92	15350	15620	15350	20100	10850	15490	15492.51	0.32	0	-368	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1057	87.34	2.93	03	0.01	177.00	5284.00	27900	20230922	-44.59	12940	20240805	19.47	23250	-33.51	20240219	12940	19.47	20240805	27900	-44.59	20230922	12940	19.47	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
79	20240910	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	-10	5	-0.06	8169210	529	9.52	15350	15620	15350	20100	10850	15490	15442.74	0.32	0	-215	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1058	87.46	2.93	03	0.01	177.00	5284.00	27900	20230922	-44.52	12940	20240805	19.63	23250	-33.42	20240219	12940	19.63	20240805	27900	-44.52	20230922	12940	19.63	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
80	20240910	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	-10	5	-0.06	4621190	300	5.40	15350	15620	15350	20100	10850	15490	15403.97	0.32	0	-9	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1058	87.46	2.93	03	0.00	177.00	5284.00	27900	20230922	-44.52	12940	20240805	19.63	23250	-33.42	20240219	12940	19.63	20240805	27900	-44.52	20230922	12940	19.63	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
81	20240910	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15350	-140	5	-0.90	1888050	123	2.21	15350	15350	15350	20100	10850	15490	15350.00	0.32	0	-18	16096	15792	15396	15092	14696	15945	15245	34	4610	500	10530	10	1	6834776	1049	86.72	2.90	03	0.00	177.00	5284.00	27900	20230922	-44.98	12940	20240805	18.62	23250	-33.98	20240219	12940	18.62	20240805	27900	-44.98	20230922	12940	18.62	20240805	1.20	N	099750	500	34 억		22164	N	N	0	N	00	N
82	20240909	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15490	-50	5	-0.32	86121320	5556	50.70	15000	15700	15000	20200	10880	15540	15500.60	0.34	0	-747	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1059	87.51	2.93	03	0.08	177.00	5284.00	27900	20230922	-44.48	12940	20240805	19.71	23250	-33.38	20240219	12940	19.71	20240805	27900	-44.48	20230922	12940	19.71	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
83	20240909	150646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	-40	5	-0.26	75140290	4844	44.20	15000	15700	15000	20200	10880	15540	15512.03	0.34	0	-761	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1059	87.57	2.93	03	0.07	177.00	5284.00	27900	20230922	-44.44	12940	20240805	19.78	23250	-33.33	20240219	12940	19.78	20240805	27900	-44.44	20230922	12940	19.78	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
84	20240909	140649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15520	-20	5	-0.13	70904090	4571	41.71	15000	15700	15000	20200	10880	15540	15511.72	0.34	0	-747	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1061	87.68	2.94	03	0.07	177.00	5284.00	27900	20230922	-44.37	12940	20240805	19.94	23250	-33.25	20240219	12940	19.94	20240805	27900	-44.37	20230922	12940	19.94	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
85	20240909	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15450	-90	5	-0.58	70593480	4551	41.53	15000	15700	15000	20200	10880	15540	15511.64	0.34	0	-733	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1056	87.29	2.92	03	0.07	177.00	5284.00	27900	20230922	-44.62	12940	20240805	19.40	23250	-33.55	20240219	12940	19.40	20240805	27900	-44.62	20230922	12940	19.40	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
86	20240909	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	160	2	1.03	65751830	4240	38.69	15000	15700	15000	20200	10880	15540	15507.51	0.34	0	-756	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1073	88.70	2.97	03	0.06	177.00	5284.00	27900	20230922	-43.73	12940	20240805	21.33	23250	-32.47	20240219	12940	21.33	20240805	27900	-43.73	20230922	12940	21.33	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
87	20240909	110644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15540	0	3	0.00	25007420	1626	14.84	15000	15540	15000	20200	10880	15540	15379.72	0.34	0	26	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1062	87.80	2.94	03	0.02	177.00	5284.00	27900	20230922	-44.30	12940	20240805	20.09	23250	-33.16	20240219	12940	20.09	20240805	27900	-44.30	20230922	12940	20.09	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
88	20240909	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	-120	5	-0.77	10278960	676	6.17	15000	15510	15000	20200	10880	15540	15205.56	0.34	0	45	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1054	87.12	2.92	03	0.01	177.00	5284.00	27900	20230922	-44.73	12940	20240805	19.17	23250	-33.68	20240219	12940	19.17	20240805	27900	-44.73	20230922	12940	19.17	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
89	20240909	090641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-70	5	-0.45	345980	23	0.21	15000	15510	15000	20200	10880	15540	15042.61	0.34	0	-3	16620	16080	15490	14950	14360	16350	15220	34	4660	500	10560	10	1	6834776	1057	87.40	2.93	03	0.00	177.00	5284.00	27900	20230922	-44.55	12940	20240805	19.55	23250	-33.46	20240219	12940	19.55	20240805	27900	-44.55	20230922	12940	19.55	20240805	1.23	N	099750	500	34 억		22908	N	N	0	N	00	N
90	20240906	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15540	-110	5	-0.70	168239370	10928	78.01	15510	16030	14900	20300	10960	15650	15395.26	0.34	0	-36	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1062	87.80	2.94	03	0.16	177.00	5284.00	27900	20230922	-44.30	12940	20240805	20.09	23250	-33.16	20240219	12940	20.09	20240805	27900	-44.30	20230922	12940	20.09	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
91	20240906	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15490	-160	5	-1.02	167493600	10880	77.67	15510	16030	14900	20300	10960	15650	15394.63	0.34	0	-30	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1059	87.51	2.93	03	0.16	177.00	5284.00	27900	20230922	-44.48	12940	20240805	19.71	23250	-33.38	20240219	12940	19.71	20240805	27900	-44.48	20230922	12940	19.71	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
92	20240906	140648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15310	-340	5	-2.17	156627410	10177	72.65	15510	16030	14900	20300	10960	15650	15390.33	0.34	0	138	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1046	86.50	2.90	03	0.15	177.00	5284.00	27900	20230922	-45.13	12940	20240805	18.32	23250	-34.15	20240219	12940	18.32	20240805	27900	-45.13	20230922	12940	18.32	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
93	20240906	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15410	-240	5	-1.53	136952030	8895	63.50	15510	16030	14900	20300	10960	15650	15396.52	0.34	0	388	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1053	87.06	2.92	03	0.13	177.00	5284.00	27900	20230922	-44.77	12940	20240805	19.09	23250	-33.72	20240219	12940	19.09	20240805	27900	-44.77	20230922	12940	19.09	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
94	20240906	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15210	-440	5	-2.81	126723600	8230	58.75	15510	16030	14900	20300	10960	15650	15397.76	0.34	0	343	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1040	85.93	2.88	03	0.12	177.00	5284.00	27900	20230922	-45.48	12940	20240805	17.54	23250	-34.58	20240219	12940	17.54	20240805	27900	-45.48	20230922	12940	17.54	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
95	20240906	110647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	-260	5	-1.66	92266040	5970	42.62	15510	16030	14900	20300	10960	15650	15454.95	0.34	0	-268	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1052	86.95	2.91	03	0.09	177.00	5284.00	27900	20230922	-44.84	12940	20240805	18.93	23250	-33.81	20240219	12940	18.93	20240805	27900	-44.84	20230922	12940	18.93	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
96	20240906	100641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15280	-370	5	-2.36	75611680	4900	34.98	15510	16030	14900	20300	10960	15650	15430.96	0.34	0	-213	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1044	86.33	2.89	03	0.07	177.00	5284.00	27900	20230922	-45.23	12940	20240805	18.08	23250	-34.28	20240219	12940	18.08	20240805	27900	-45.23	20230922	12940	18.08	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
97	20240906	090646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	350	2	2.24	927990	59	0.42	15510	16030	15510	20300	10960	15650	15728.64	0.34	0	-10	16363	16006	15803	15446	15243	16185	15625	34	4650	500	10640	10	1	6834776	1094	90.40	3.03	03	0.00	177.00	5284.00	27900	20230922	-42.65	12940	20240805	23.65	23250	-31.18	20240219	12940	23.65	20240805	27900	-42.65	20230922	12940	23.65	20240805	1.24	N	099750	500	34 억		22944	N	N	0	N	00	N
98	20240905	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15650	0	3	0.00	222971500	14008	129.36	15620	16160	15600	20300	10960	15650	15917.44	0.31	0	1910	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1070	88.42	2.96	03	0.20	177.00	5284.00	27900	20230922	-43.91	12940	20240805	20.94	23250	-32.69	20240219	12940	20.94	20240805	27900	-43.91	20230922	12940	20.94	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
99	20240905	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	90	2	0.58	218291400	13709	126.60	15620	16160	15600	20300	10960	15650	15923.22	0.31	0	2033	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1076	88.93	2.98	03	0.20	177.00	5284.00	27900	20230922	-43.58	12940	20240805	21.64	23250	-32.30	20240219	12940	21.64	20240805	27900	-43.58	20230922	12940	21.64	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
100	20240905	140641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15660	10	2	0.06	214821760	13487	124.55	15620	16160	15600	20300	10960	15650	15928.06	0.31	0	2005	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1070	88.47	2.96	03	0.20	177.00	5284.00	27900	20230922	-43.87	12940	20240805	21.02	23250	-32.65	20240219	12940	21.02	20240805	27900	-43.87	20230922	12940	21.02	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
101	20240905	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	40	2	0.26	191676280	12013	110.93	15620	16160	15600	20300	10960	15650	15955.74	0.31	0	1940	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1072	88.64	2.97	03	0.18	177.00	5284.00	27900	20230922	-43.76	12940	20240805	21.25	23250	-32.52	20240219	12940	21.25	20240805	27900	-43.76	20230922	12940	21.25	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
102	20240905	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	160	2	1.02	174851340	10941	101.03	15620	16160	15600	20300	10960	15650	15981.29	0.31	0	2436	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1081	89.32	2.99	03	0.16	177.00	5284.00	27900	20230922	-43.33	12940	20240805	22.18	23250	-32.00	20240219	12940	22.18	20240805	27900	-43.33	20230922	12940	22.18	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
103	20240905	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	260	2	1.66	138788930	8657	79.94	15620	16160	15600	20300	10960	15650	16031.99	0.31	0	2067	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1087	89.89	3.01	03	0.13	177.00	5284.00	27900	20230922	-42.97	12940	20240805	22.95	23250	-31.57	20240219	12940	22.95	20240805	27900	-42.97	20230922	12940	22.95	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
104	20240905	100638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	510	2	3.26	113258110	7063	65.22	15620	16160	15600	20300	10960	15650	16035.41	0.31	0	2055	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1104	91.30	3.06	03	0.10	177.00	5284.00	27900	20230922	-42.08	12940	20240805	24.88	23250	-30.49	20240219	12940	24.88	20240805	27900	-42.08	20230922	12940	24.88	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
105	20240905	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15790	140	2	0.89	3601160	230	2.12	15620	15790	15620	20300	10960	15650	15657.22	0.31	0	-109	16116	15882	15636	15402	15156	16000	15520	34	4650	500	10640	10	1	6834776	1079	89.21	2.99	03	0.00	177.00	5284.00	27900	20230922	-43.41	12940	20240805	22.02	23250	-32.09	20240219	12940	22.02	20240805	27900	-43.41	20230922	12940	22.02	20240805	1.22	N	099750	500	34 억		21034	N	N	0	N	00	N
106	20240904	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15650	-60	5	-0.38	169239080	10828	64.94	15610	15870	15390	20400	11000	15710	15629.72	0.34	0	-1878	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1070	88.42	2.96	03	0.16	177.00	5284.00	27900	20230922	-43.91	12940	20240805	20.94	23250	-32.69	20240219	12940	20.94	20240805	27900	-43.91	20230922	12940	20.94	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
107	20240904	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15730	20	2	0.13	157972830	10110	60.64	15610	15870	15390	20400	11000	15710	15625.40	0.34	0	-1861	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1075	88.87	2.98	03	0.15	177.00	5284.00	27900	20230922	-43.62	12940	20240805	21.56	23250	-32.34	20240219	12940	21.56	20240805	27900	-43.62	20230922	12940	21.56	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
108	20240904	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15760	50	2	0.32	135654820	8691	52.13	15610	15870	15390	20400	11000	15710	15608.64	0.34	0	-1753	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1077	89.04	2.98	03	0.13	177.00	5284.00	27900	20230922	-43.51	12940	20240805	21.79	23250	-32.22	20240219	12940	21.79	20240805	27900	-43.51	20230922	12940	21.79	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
109	20240904	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	90	2	0.57	130075250	8336	50.00	15610	15870	15390	20400	11000	15710	15604.02	0.34	0	-1820	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1080	89.27	2.99	03	0.12	177.00	5284.00	27900	20230922	-43.37	12940	20240805	22.10	23250	-32.04	20240219	12940	22.10	20240805	27900	-43.37	20230922	12940	22.10	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
110	20240904	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	150	2	0.95	94582100	6095	36.56	15610	15860	15390	20400	11000	15710	15517.95	0.34	0	-610	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1084	89.60	3.00	03	0.09	177.00	5284.00	27900	20230922	-43.15	12940	20240805	22.57	23250	-31.78	20240219	12940	22.57	20240805	27900	-43.15	20230922	12940	22.57	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
111	20240904	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-10	5	-0.06	84245040	5440	32.63	15610	15750	15390	20400	11000	15710	15486.18	0.34	0	-2	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1073	88.70	2.97	03	0.08	177.00	5284.00	27900	20230922	-43.73	12940	20240805	21.33	23250	-32.47	20240219	12940	21.33	20240805	27900	-43.73	20230922	12940	21.33	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
112	20240904	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	-290	5	-1.85	65588860	4243	25.45	15610	15650	15390	20400	11000	15710	15458.07	0.34	0	188	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1054	87.12	2.92	03	0.06	177.00	5284.00	27900	20230922	-44.73	12940	20240805	19.17	23250	-33.68	20240219	12940	19.17	20240805	27900	-44.73	20230922	12940	19.17	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
113	20240904	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	-250	5	-1.59	26666220	1721	10.32	15610	15650	15450	20400	11000	15710	15494.48	0.34	0	425	16503	16106	15883	15486	15263	15995	15375	34	4690	500	10680	10	1	6834776	1057	87.34	2.93	03	0.03	177.00	5284.00	27900	20230922	-44.59	12940	20240805	19.47	23250	-33.51	20240219	12940	19.47	20240805	27900	-44.59	20230922	12940	19.47	20240805	1.21	N	099750	500	34 억		22915	N	N	0	N	00	N
114	20240903	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15710	-470	5	-2.90	265914710	16668	87.48	16280	16280	15660	21000	11330	16180	15953.61	0.36	0	-1567	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1074	88.76	2.97	03	0.24	177.00	5284.00	27900	20230922	-43.69	12940	20240805	21.41	23250	-32.43	20240219	12940	21.41	20240805	27900	-43.69	20230922	12940	21.41	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
115	20240903	150627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	-460	5	-2.84	243408360	15235	79.96	16280	16280	15720	21000	11330	16180	15976.92	0.36	0	-1903	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1074	88.81	2.98	03	0.22	177.00	5284.00	27900	20230922	-43.66	12940	20240805	21.48	23250	-32.39	20240219	12940	21.48	20240805	27900	-43.66	20230922	12940	21.48	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
116	20240903	140630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-360	5	-2.22	198941730	12417	65.17	16280	16280	15770	21000	11330	16180	16021.72	0.36	0	-1631	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1081	89.38	2.99	03	0.18	177.00	5284.00	27900	20230922	-43.30	12940	20240805	22.26	23250	-31.96	20240219	12940	22.26	20240805	27900	-43.30	20230922	12940	22.26	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
117	20240903	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15940	-240	5	-1.48	174026000	10842	56.90	16280	16280	15810	21000	11330	16180	16051.10	0.36	0	-1262	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1089	90.06	3.02	03	0.16	177.00	5284.00	27900	20230922	-42.87	12940	20240805	23.18	23250	-31.44	20240219	12940	23.18	20240805	27900	-42.87	20230922	12940	23.18	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
118	20240903	120620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	-190	5	-1.17	146764050	9124	47.89	16280	16280	15890	21000	11330	16180	16085.49	0.36	0	-995	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1093	90.34	3.03	03	0.13	177.00	5284.00	27900	20230922	-42.69	12940	20240805	23.57	23250	-31.23	20240219	12940	23.57	20240805	27900	-42.69	20230922	12940	23.57	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
119	20240903	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16110	-70	5	-0.43	125413670	7789	40.88	16280	16280	15890	21000	11330	16180	16101.38	0.36	0	-1014	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1101	91.02	3.05	03	0.11	177.00	5284.00	27900	20230922	-42.26	12940	20240805	24.50	23250	-30.71	20240219	12940	24.50	20240805	27900	-42.26	20230922	12940	24.50	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
120	20240903	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16220	40	2	0.25	32335510	2001	10.50	16280	16280	16070	21000	11330	16180	16159.68	0.36	0	-660	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1109	91.64	3.07	03	0.03	177.00	5284.00	27900	20230922	-41.86	12940	20240805	25.35	23250	-30.24	20240219	12940	25.35	20240805	27900	-41.86	20230922	12940	25.35	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
121	20240903	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16250	70	2	0.43	5574440	343	1.80	16280	16280	16250	21000	11330	16180	16252.01	0.36	0	-320	16686	16432	16216	15962	15746	16325	15855	34	4820	500	11000	10	1	6834776	1111	91.81	3.08	03	0.01	177.00	5284.00	27900	20230922	-41.76	12940	20240805	25.58	23250	-30.11	20240219	12940	25.58	20240805	27900	-41.76	20230922	12940	25.58	20240805	1.18	N	099750	500	34 억		24482	N	N	0	N	00	N
122	20240902	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16180	380	2	2.41	305985600	18938	61.19	16270	16470	16000	20500	11060	15800	16157.22	0.38	0	-1783	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1106	91.41	3.06	03	0.28	177.00	5284.00	27900	20230922	-42.01	12940	20240805	25.04	23250	-30.41	20240219	12940	25.04	20240805	27900	-42.01	20230922	12940	25.04	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
123	20240902	150625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16110	310	2	1.96	297606400	18419	59.51	16270	16470	16000	20500	11060	15800	16157.58	0.38	0	-1733	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1101	91.02	3.05	03	0.27	177.00	5284.00	27900	20230922	-42.26	12940	20240805	24.50	23250	-30.71	20240219	12940	24.50	20240805	27900	-42.26	20230922	12940	24.50	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
124	20240902	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	250	2	1.58	261182350	16159	52.21	16270	16470	16000	20500	11060	15800	16163.27	0.38	0	-1284	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1097	90.68	3.04	03	0.24	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
125	20240902	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	240	2	1.52	256961510	15896	51.36	16270	16470	16000	20500	11060	15800	16165.17	0.38	0	-1183	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1096	90.62	3.04	03	0.23	177.00	5284.00	27900	20230922	-42.51	12940	20240805	23.96	23250	-31.01	20240219	12940	23.96	20240805	27900	-42.51	20230922	12940	23.96	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
126	20240902	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	250	2	1.58	233656870	14442	46.66	16270	16470	16030	20500	11060	15800	16178.98	0.38	0	-80	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1097	90.68	3.04	03	0.21	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
127	20240902	110618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	250	2	1.58	208874570	12898	41.67	16270	16470	16030	20500	11060	15800	16194.34	0.38	0	559	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1097	90.68	3.04	03	0.19	177.00	5284.00	27900	20230922	-42.47	12940	20240805	24.03	23250	-30.97	20240219	12940	24.03	20240805	27900	-42.47	20230922	12940	24.03	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
128	20240902	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16150	350	2	2.22	191087530	11792	38.10	16270	16470	16030	20500	11060	15800	16204.84	0.38	0	559	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1104	91.24	3.06	03	0.17	177.00	5284.00	27900	20230922	-42.11	12940	20240805	24.81	23250	-30.54	20240219	12940	24.81	20240805	27900	-42.11	20230922	12940	24.81	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N
129	20240902	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16250	450	2	2.85	102060040	6275	20.27	16270	16470	16030	20500	11060	15800	16264.55	0.38	0	1162	16780	16290	15980	15490	15180	16535	15735	34	4700	500	10740	10	1	6834776	1111	91.81	3.08	03	0.09	177.00	5284.00	27900	20230922	-41.76	12940	20240805	25.58	23250	-30.11	20240219	12940	25.58	20240805	27900	-41.76	20230922	12940	25.58	20240805	1.18	N	099750	500	34 억		26235	N	N	0	N	00	N