KissMeData/163730/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	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-240	5	-2.18	22419364290	2000050	61.25	11010	11710	10710	14310	7710	11010	11210.34	0.74	0	8276	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1008	22.58	1.99	12	21.37	477.00	5403.00	18440	20231205	-41.59	5840	20240805	84.42	13810	-22.01	20240925	5840	84.42	20240805	18440	-41.59	20231205	5840	84.42	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
3	20240930	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-250	5	-2.27	21750562870	1937910	59.35	11010	11710	10710	14310	7710	11010	11223.72	0.74	0	-1266	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1007	22.56	1.99	12	20.70	477.00	5403.00	18440	20231205	-41.65	5840	20240805	84.25	13810	-22.09	20240925	5840	84.25	20240805	18440	-41.65	20231205	5840	84.25	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
4	20240930	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	-170	5	-1.54	20297198090	1803221	55.22	11010	11710	10770	14310	7710	11010	11256.08	0.74	0	-13269	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1015	22.73	2.01	12	19.26	477.00	5403.00	18440	20231205	-41.21	5840	20240805	85.62	13810	-21.51	20240925	5840	85.62	20240805	18440	-41.21	20231205	5840	85.62	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
5	20240930	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	10	2	0.09	19453373130	1725620	52.85	11010	11710	10770	14310	7710	11010	11273.27	0.74	0	-22233	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1032	23.10	2.04	12	18.43	477.00	5403.00	18440	20231205	-40.24	5840	20240805	88.70	13810	-20.20	20240925	5840	88.70	20240805	18440	-40.24	20231205	5840	88.70	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
6	20240930	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11040	30	2	0.27	18844022190	1670474	51.16	11010	11710	10770	14310	7710	11010	11280.64	0.74	0	-25063	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1033	23.14	2.04	12	17.85	477.00	5403.00	18440	20231205	-40.13	5840	20240805	89.04	13810	-20.06	20240925	5840	89.04	20240805	18440	-40.13	20231205	5840	89.04	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
7	20240930	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-240	5	-2.18	17564410720	1554166	47.59	11010	11710	10770	14310	7710	11010	11301.50	0.74	0	-25914	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1008	22.58	1.99	12	16.60	477.00	5403.00	18440	20231205	-41.59	5840	20240805	84.42	13810	-22.01	20240925	5840	84.42	20240805	18440	-41.59	20231205	5840	84.42	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
8	20240930	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	390	2	3.54	14833800240	1307403	40.04	11010	11710	11010	14310	7710	11010	11346.00	0.74	0	-24542	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1067	23.90	2.11	12	13.97	477.00	5403.00	18440	20231205	-38.18	5840	20240805	95.21	13810	-17.45	20240925	5840	95.21	20240805	18440	-38.18	20231205	5840	95.21	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
9	20240930	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	240	2	2.18	4586352620	410870	12.58	11010	11340	11010	14310	7710	11010	11162.54	0.74	0	-1774	12636	11822	11416	10602	10196	11620	10400	47	3300	500	6820	10	1	9360608	1053	23.58	2.08	12	4.39	477.00	5403.00	18440	20231205	-38.99	5840	20240805	92.64	13810	-18.54	20240925	5840	92.64	20240805	18440	-38.99	20231205	5840	92.64	20240805	7.53	N	163730	500	46 억		69530	N	N	0	N	00	N
10	20240927	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11010	-910	5	-7.63	34560133510	2967088	36.03	11770	12230	11010	15490	8350	11920	11650.41	0.61	0	12756	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1031	23.08	2.04	12	31.70	477.00	5403.00	18440	20231205	-40.29	5840	20240805	88.53	13810	-20.28	20240925	5840	88.53	20240805	18440	-40.29	20231205	5840	88.53	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
11	20240927	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-790	5	-6.63	32871190250	2814411	34.18	11770	12230	11100	15490	8350	11920	11679.53	0.61	0	-15579	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1042	23.33	2.06	12	30.07	477.00	5403.00	18440	20231205	-39.64	5840	20240805	90.58	13810	-19.41	20240925	5840	90.58	20240805	18440	-39.64	20231205	5840	90.58	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
12	20240927	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-670	5	-5.62	30177466180	2573433	31.25	11770	12230	11210	15490	8350	11920	11726.48	0.61	0	-36221	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1053	23.58	2.08	12	27.49	477.00	5403.00	18440	20231205	-38.99	5840	20240805	92.64	13810	-18.54	20240925	5840	92.64	20240805	18440	-38.99	20231205	5840	92.64	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
13	20240927	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-380	5	-3.19	26497701380	2249801	27.32	11770	12230	11270	15490	8350	11920	11777.75	0.61	0	-34066	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1080	24.19	2.14	12	24.03	477.00	5403.00	18440	20231205	-37.42	5840	20240805	97.60	13810	-16.44	20240925	5840	97.60	20240805	18440	-37.42	20231205	5840	97.60	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
14	20240927	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	-230	5	-1.93	11710956180	1014618	12.32	11770	11800	11270	15490	8350	11920	11541.94	0.61	0	-5907	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1094	24.51	2.16	12	10.84	477.00	5403.00	18440	20231205	-36.61	5840	20240805	100.17	13810	-15.35	20240925	5840	100.17	20240805	18440	-36.61	20231205	5840	100.17	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
15	20240927	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	-370	5	-3.10	9069386250	788328	9.57	11770	11800	11270	15490	8350	11920	11504.17	0.61	0	-23929	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1081	24.21	2.14	12	8.42	477.00	5403.00	18440	20231205	-37.36	5840	20240805	97.77	13810	-16.36	20240925	5840	97.77	20240805	18440	-37.36	20231205	5840	97.77	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
16	20240927	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	-510	5	-4.28	7114397590	618018	7.51	11770	11800	11270	15490	8350	11920	11511.11	0.61	0	-30597	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1068	23.92	2.11	12	6.60	477.00	5403.00	18440	20231205	-38.12	5840	20240805	95.38	13810	-17.38	20240925	5840	95.38	20240805	18440	-38.12	20231205	5840	95.38	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
17	20240927	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	-350	5	-2.94	2316355310	198483	2.41	11770	11800	11540	15490	8350	11920	11669.30	0.61	0	30846	13480	12700	12120	11340	10760	12410	11050	47	3570	500	7390	10	1	9360608	1083	24.26	2.14	12	2.12	477.00	5403.00	18440	20231205	-37.26	5840	20240805	98.12	13810	-16.22	20240925	5840	98.12	20240805	18440	-37.26	20231205	5840	98.12	20240805	7.36	N	163730	500	46 억		56882	N	N	0	N	00	N
18	20240926	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11920	-390	5	-3.17	99880070270	8103217	33.14	12110	12900	11540	16000	8620	12310	12326.09	0.22	0	36062	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1116	24.99	2.21	12	86.57	477.00	5403.00	18440	20231205	-35.36	5840	20240805	104.11	13810	-13.69	20240925	5840	104.11	20240805	18440	-35.36	20231205	5840	104.11	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
19	20240926	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	-430	5	-3.49	97648699070	7915985	32.37	12110	12900	11540	16000	8620	12310	12335.64	0.22	0	51619	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1112	24.91	2.20	12	84.57	477.00	5403.00	18440	20231205	-35.57	5840	20240805	103.42	13810	-13.98	20240925	5840	103.42	20240805	18440	-35.57	20231205	5840	103.42	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
20	20240926	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	-340	5	-2.76	92313554670	7467333	30.54	12110	12900	11540	16000	8620	12310	12362.34	0.22	0	24041	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1120	25.09	2.22	12	79.77	477.00	5403.00	18440	20231205	-35.09	5840	20240805	104.97	13810	-13.32	20240925	5840	104.97	20240805	18440	-35.09	20231205	5840	104.97	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
21	20240926	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	520	2	4.22	75184720090	6091037	24.91	12110	12900	11540	16000	8620	12310	12343.52	0.22	0	-6742	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1201	26.90	2.37	12	65.07	477.00	5403.00	18440	20231205	-30.42	5840	20240805	119.69	13810	-7.10	20240925	5840	119.69	20240805	18440	-30.42	20231205	5840	119.69	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
22	20240926	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11850	-460	5	-3.74	21255920690	1793918	7.34	12110	12170	11540	16000	8620	12310	11848.15	0.22	0	110362	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1109	24.84	2.19	12	19.16	477.00	5403.00	18440	20231205	-35.74	5840	20240805	102.91	13810	-14.19	20240925	5840	102.91	20240805	18440	-35.74	20231205	5840	102.91	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
23	20240926	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11800	-510	5	-4.14	19834391020	1673506	6.84	12110	12170	11540	16000	8620	12310	11851.22	0.22	0	92340	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1105	24.74	2.18	12	17.88	477.00	5403.00	18440	20231205	-36.01	5840	20240805	102.05	13810	-14.55	20240925	5840	102.05	20240805	18440	-36.01	20231205	5840	102.05	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
24	20240926	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-600	5	-4.87	13970528640	1176291	4.81	12110	12170	11540	16000	8620	12310	11875.72	0.22	0	86057	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1096	24.55	2.17	12	12.57	477.00	5403.00	18440	20231205	-36.50	5840	20240805	100.51	13810	-15.21	20240925	5840	100.51	20240805	18440	-36.50	20231205	5840	100.51	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
25	20240926	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12060	-250	5	-2.03	5709263240	474740	1.94	12110	12150	11900	16000	8620	12310	12024.39	0.22	0	62047	15490	13900	12220	10630	8950	14695	11425	47	3690	500	7630	10	1	9360608	1129	25.28	2.23	12	5.07	477.00	5403.00	18440	20231205	-34.60	5840	20240805	106.51	13810	-12.67	20240925	5840	106.51	20240805	18440	-34.60	20231205	5840	106.51	20240805	6.46	N	163730	500	46 억		20684	N	N	0	N	00	N
26	20240925	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12310	1550	2	14.41	305986290650	24138407	170.84	10620	13810	10540	13980	7540	10760	12676.71	0.11	0	-4097	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1152	25.81	2.28	12	257.87	477.00	5403.00	18440	20231205	-33.24	5840	20240805	110.79	13810	-10.86	20240925	5840	110.79	20240805	18440	-33.24	20231205	5840	110.79	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
27	20240925	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13590	2830	2	26.30	287222694620	22681200	160.52	10620	13810	10540	13980	7540	10760	12663.51	0.11	0	-20860	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1272	28.49	2.52	12	242.30	477.00	5403.00	18440	20231205	-26.30	5840	20240805	132.71	13810	-1.59	20240925	5840	132.71	20240805	18440	-26.30	20231205	5840	132.71	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
28	20240925	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12750	1990	2	18.49	213592361160	17176914	121.57	10620	13490	10540	13980	7540	10760	12434.90	0.11	0	-19430	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1193	26.73	2.36	12	183.50	477.00	5403.00	18440	20231205	-30.86	5840	20240805	118.32	13490	-5.49	20240925	5840	118.32	20240805	18440	-30.86	20231205	5840	118.32	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
29	20240925	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12630	1870	2	17.38	154651094130	12700038	89.88	10620	13220	10540	13980	7540	10760	12177.27	0.11	0	-20888	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1182	26.48	2.34	12	135.68	477.00	5403.00	18440	20231205	-31.51	5840	20240805	116.27	13380	-5.61	20240102	5840	116.27	20240805	18440	-31.51	20231205	5840	116.27	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
30	20240925	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12770	2010	2	18.68	87510579530	7466901	52.85	10620	12810	10540	13980	7540	10760	11719.87	0.11	0	-18411	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1195	26.77	2.36	12	79.77	477.00	5403.00	18440	20231205	-30.75	5840	20240805	118.66	13380	-4.56	20240102	5840	118.66	20240805	18440	-30.75	20231205	5840	118.66	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
31	20240925	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	-170	5	-1.58	6769725970	633018	4.48	10620	10850	10540	13980	7540	10760	10694.31	0.11	0	-427	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	991	22.20	1.96	12	6.76	477.00	5403.00	18440	20231205	-42.57	5840	20240805	81.34	13380	-20.85	20240102	5840	81.34	20240805	18440	-42.57	20231205	5840	81.34	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
32	20240925	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	20	2	0.19	5157980060	481486	3.41	10620	10850	10570	13980	7540	10760	10712.58	0.11	0	7665	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1009	22.60	2.00	12	5.14	477.00	5403.00	18440	20231205	-41.54	5840	20240805	84.59	13380	-19.43	20240102	5840	84.59	20240805	18440	-41.54	20231205	5840	84.59	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
33	20240925	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-40	5	-0.37	2254624920	211364	1.50	10620	10780	10570	13980	7540	10760	10666.80	0.11	0	27925	12986	11872	10986	9872	8986	12430	10430	47	3220	500	6670	10	1	9360608	1003	22.47	1.98	12	2.26	477.00	5403.00	18440	20231205	-41.87	5840	20240805	83.56	13380	-19.88	20240102	5840	83.56	20240805	18440	-41.87	20231205	5840	83.56	20240805	6.33	N	163730	500	46 억		9902	N	N	0	N	00	N
34	20240924	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	1240	2	13.03	157975624610	13992865	886.00	10110	12100	10100	12370	6670	9520	11290.19	0.03	0	21674	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1007	22.56	1.99	12	149.49	477.00	5403.00	18440	20231205	-41.65	5840	20240805	84.25	13380	-19.58	20240102	5840	84.25	20240805	18440	-41.65	20231205	5840	84.25	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
35	20240924	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	1270	2	13.34	156016781850	13810841	874.47	10110	12100	10100	12370	6670	9520	11296.69	0.03	0	13858	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1010	22.62	2.00	12	147.54	477.00	5403.00	18440	20231205	-41.49	5840	20240805	84.76	13380	-19.36	20240102	5840	84.76	20240805	18440	-41.49	20231205	5840	84.76	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
36	20240924	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	1580	2	16.60	141518572290	12498677	791.39	10110	12100	10100	12370	6670	9520	11322.68	0.03	0	3337	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1039	23.27	2.05	12	133.52	477.00	5403.00	18440	20231205	-39.80	5840	20240805	90.07	13380	-17.04	20240102	5840	90.07	20240805	18440	-39.80	20231205	5840	90.07	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
37	20240924	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	1740	2	18.28	135655941890	11973308	758.12	10110	12100	10100	12370	6670	9520	11329.86	0.03	0	-2266	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1054	23.61	2.08	12	127.91	477.00	5403.00	18440	20231205	-38.94	5840	20240805	92.81	13380	-15.84	20240102	5840	92.81	20240805	18440	-38.94	20231205	5840	92.81	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
38	20240924	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	2020	2	21.22	126847818170	11193713	708.76	10110	12100	10100	12370	6670	9520	11332.06	0.03	0	967	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1080	24.19	2.14	12	119.58	477.00	5403.00	18440	20231205	-37.42	5840	20240805	97.60	13380	-13.75	20240102	5840	97.60	20240805	18440	-37.42	20231205	5840	97.60	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
39	20240924	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	2050	2	21.53	121421358660	10725723	679.13	10110	12100	10100	12370	6670	9520	11320.58	0.03	0	-2069	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1083	24.26	2.14	12	114.58	477.00	5403.00	18440	20231205	-37.26	5840	20240805	98.12	13380	-13.53	20240102	5840	98.12	20240805	18440	-37.26	20231205	5840	98.12	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
40	20240924	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11660	2140	2	22.48	110964827300	9824971	622.09	10110	12100	10100	12370	6670	9520	11294.16	0.03	0	3178	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1091	24.44	2.16	12	104.96	477.00	5403.00	18440	20231205	-36.77	5840	20240805	99.66	13380	-12.86	20240102	5840	99.66	20240805	18440	-36.77	20231205	5840	99.66	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
41	20240924	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	1810	2	19.01	36686588570	3394566	214.94	10110	11380	10100	12370	6670	9520	10807.45	0.03	0	17458	9980	9750	9450	9220	8920	9865	9335	47	2850	500	5900	10	1	9360608	1061	23.75	2.10	12	36.26	477.00	5403.00	18440	20231205	-38.56	5840	20240805	94.01	13380	-15.32	20240102	5840	94.01	20240805	18440	-38.56	20231205	5840	94.01	20240805	5.79	N	163730	500	46 억		3209	N	N	0	N	00	N
42	20240923	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	90	2	0.95	10213506140	1084585	62.92	9300	9680	9150	12250	6610	9430	9416.31	0.18	0	-13226	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	891	19.96	1.76	12	11.59	477.00	5403.00	18440	20231205	-48.37	5840	20240805	63.01	13380	-28.85	20240102	5840	63.01	20240805	18440	-48.37	20231205	5840	63.01	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
43	20240923	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	90	2	0.95	9180690660	975959	56.61	9300	9680	9150	12250	6610	9430	9406.78	0.18	0	-6470	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	891	19.96	1.76	12	10.43	477.00	5403.00	18440	20231205	-48.37	5840	20240805	63.01	13380	-28.85	20240102	5840	63.01	20240805	18440	-48.37	20231205	5840	63.01	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
44	20240923	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	60	2	0.64	5891128720	631508	36.63	9300	9540	9150	12250	6610	9430	9328.28	0.18	0	-7705	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	888	19.90	1.76	12	6.75	477.00	5403.00	18440	20231205	-48.54	5840	20240805	62.50	13380	-29.07	20240102	5840	62.50	20240805	18440	-48.54	20231205	5840	62.50	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
45	20240923	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-60	5	-0.64	3828427580	413193	23.97	9300	9390	9150	12250	6610	9430	9264.50	0.18	0	177	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	877	19.64	1.73	12	4.41	477.00	5403.00	18440	20231205	-49.19	5840	20240805	60.45	13380	-29.97	20240102	5840	60.45	20240805	18440	-49.19	20231205	5840	60.45	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
46	20240923	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	-100	5	-1.06	3114551670	336727	19.53	9300	9380	9150	12250	6610	9430	9248.18	0.18	0	4712	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	873	19.56	1.73	12	3.60	477.00	5403.00	18440	20231205	-49.40	5840	20240805	59.76	13380	-30.27	20240102	5840	59.76	20240805	18440	-49.40	20231205	5840	59.76	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
47	20240923	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	-180	5	-1.91	2537363960	274724	15.94	9300	9380	9150	12250	6610	9430	9234.32	0.18	0	11986	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	866	19.39	1.71	12	2.93	477.00	5403.00	18440	20231205	-49.84	5840	20240805	58.39	13380	-30.87	20240102	5840	58.39	20240805	18440	-49.84	20231205	5840	58.39	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
48	20240923	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	-210	5	-2.23	2210066680	239138	13.87	9300	9380	9150	12250	6610	9430	9239.88	0.18	0	9127	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	863	19.33	1.71	12	2.55	477.00	5403.00	18440	20231205	-50.00	5840	20240805	57.88	13380	-31.09	20240102	5840	57.88	20240805	18440	-50.00	20231205	5840	57.88	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
49	20240923	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-170	5	-1.80	829841740	89706	5.20	9300	9340	9170	12250	6610	9430	9245.71	0.18	0	-5473	9850	9640	9270	9060	8690	9745	9165	47	2820	500	5840	10	1	9360608	867	19.41	1.71	12	0.96	477.00	5403.00	18440	20231205	-49.78	5840	20240805	58.56	13380	-30.79	20240102	5840	58.56	20240805	18440	-49.78	20231205	5840	58.56	20240805	5.33	N	163730	500	46 억		16415	N	N	0	N	00	N
50	20240913	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	220	2	2.47	24351300290	2646038	303.89	8950	9570	8860	11550	6230	8890	9203.20	0.65	0	-59161	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	853	19.10	1.69	12	28.27	477.00	5403.00	18440	20231205	-50.60	5840	20240805	55.99	13380	-31.91	20240102	5840	55.99	20240805	18440	-50.60	20231205	5840	55.99	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
51	20240913	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	240	2	2.70	23484800310	2551062	292.98	8950	9570	8860	11550	6230	8890	9206.04	0.65	0	-57385	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	855	19.14	1.69	12	27.25	477.00	5403.00	18440	20231205	-50.49	5840	20240805	56.34	13380	-31.76	20240102	5840	56.34	20240805	18440	-50.49	20231205	5840	56.34	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
52	20240913	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9040	150	2	1.69	18109091260	1969876	226.24	8950	9570	8860	11550	6230	8890	9193.19	0.65	0	-59346	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	846	18.95	1.67	12	21.04	477.00	5403.00	18440	20231205	-50.98	5840	20240805	54.79	13380	-32.44	20240102	5840	54.79	20240805	18440	-50.98	20231205	5840	54.79	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
53	20240913	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	140	2	1.57	16152170340	1754554	201.51	8950	9570	8860	11550	6230	8890	9206.07	0.65	0	-58304	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	845	18.93	1.67	12	18.74	477.00	5403.00	18440	20231205	-51.03	5840	20240805	54.62	13380	-32.51	20240102	5840	54.62	20240805	18440	-51.03	20231205	5840	54.62	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
54	20240913	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	40	2	0.45	14073930360	1526992	175.37	8950	9570	8860	11550	6230	8890	9217.02	0.65	0	-55054	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	836	18.72	1.65	12	16.31	477.00	5403.00	18440	20231205	-51.57	5840	20240805	52.91	13380	-33.26	20240102	5840	52.91	20240805	18440	-51.57	20231205	5840	52.91	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
55	20240913	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	80	2	0.90	13504848680	1463429	168.07	8950	9570	8860	11550	6230	8890	9228.49	0.65	0	-55072	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	840	18.81	1.66	12	15.63	477.00	5403.00	18440	20231205	-51.36	5840	20240805	53.60	13380	-32.96	20240102	5840	53.60	20240805	18440	-51.36	20231205	5840	53.60	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
56	20240913	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	210	2	2.36	12009544690	1297549	149.02	8950	9570	8860	11550	6230	8890	9255.89	0.65	0	-43406	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	852	19.08	1.68	12	13.86	477.00	5403.00	18440	20231205	-50.65	5840	20240805	55.82	13380	-31.99	20240102	5840	55.82	20240805	18440	-50.65	20231205	5840	55.82	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
57	20240913	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	20	2	0.22	669705280	74728	8.58	8950	9060	8890	11550	6230	8890	8963.05	0.65	0	-23652	9476	9182	8956	8662	8436	9330	8810	47	2660	500	5510	10	1	9360608	834	18.68	1.65	12	0.80	477.00	5403.00	18440	20231205	-51.68	5840	20240805	52.57	13380	-33.41	20240102	5840	52.57	20240805	18440	-51.68	20231205	5840	52.57	20240805	3.50	N	163730	500	46 억		60723	N	N	0	N	00	N
58	20240912	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	-180	5	-1.98	7589053360	843971	65.77	8780	9250	8730	11790	6350	9070	8992.28	0.17	0	44547	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	832	18.64	1.65	12	9.02	477.00	5403.00	18440	20231205	-51.79	5840	20240805	52.23	13380	-33.56	20240102	5840	52.23	20240805	18440	-51.79	20231205	5840	52.23	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
59	20240912	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-200	5	-2.21	7135652610	792911	61.79	8780	9250	8730	11790	6350	9070	8999.30	0.17	0	47135	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	830	18.60	1.64	12	8.47	477.00	5403.00	18440	20231205	-51.90	5840	20240805	51.88	13380	-33.71	20240102	5840	51.88	20240805	18440	-51.90	20231205	5840	51.88	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
60	20240912	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-80	5	-0.88	6095708840	676373	52.71	8780	9250	8730	11790	6350	9070	9012.33	0.17	0	48276	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	842	18.85	1.66	12	7.23	477.00	5403.00	18440	20231205	-51.25	5840	20240805	53.94	13380	-32.81	20240102	5840	53.94	20240805	18440	-51.25	20231205	5840	53.94	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
61	20240912	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	-60	5	-0.66	5239873740	582030	45.35	8780	9250	8730	11790	6350	9070	9002.74	0.17	0	52617	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	843	18.89	1.67	12	6.22	477.00	5403.00	18440	20231205	-51.14	5840	20240805	54.28	13380	-32.66	20240102	5840	54.28	20240805	18440	-51.14	20231205	5840	54.28	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
62	20240912	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-20	5	-0.22	4759562300	528827	41.21	8780	9250	8730	11790	6350	9070	9000.20	0.17	0	55384	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	847	18.97	1.67	12	5.65	477.00	5403.00	18440	20231205	-50.92	5840	20240805	54.97	13380	-32.36	20240102	5840	54.97	20240805	18440	-50.92	20231205	5840	54.97	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
63	20240912	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	10	2	0.11	4240367170	471416	36.73	8780	9250	8730	11790	6350	9070	8994.93	0.17	0	55052	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	850	19.04	1.68	12	5.04	477.00	5403.00	18440	20231205	-50.76	5840	20240805	55.48	13380	-32.14	20240102	5840	55.48	20240805	18440	-50.76	20231205	5840	55.48	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
64	20240912	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	20	2	0.22	2477368080	276861	21.57	8780	9120	8730	11790	6350	9070	8947.99	0.17	0	37157	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	851	19.06	1.68	12	2.96	477.00	5403.00	18440	20231205	-50.70	5840	20240805	55.65	13380	-32.06	20240102	5840	55.65	20240805	18440	-50.70	20231205	5840	55.65	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
65	20240912	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8880	-190	5	-2.09	646443880	73522	5.73	8780	8900	8730	11790	6350	9070	8791.93	0.17	0	11919	9476	9272	8866	8662	8256	9375	8765	47	2720	500	5620	10	1	9360608	831	18.62	1.64	12	0.79	477.00	5403.00	18440	20231205	-51.84	5840	20240805	52.05	13380	-33.63	20240102	5840	52.05	20240805	18440	-51.84	20231205	5840	52.05	20240805	3.50	N	163730	500	46 억		16090	N	N	0	N	00	N
66	20240911	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	260	2	2.95	11014479730	1246656	36.79	8680	9070	8460	11450	6170	8810	8834.54	0.22	0	-4081	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	849	19.01	1.68	12	13.32	477.00	5403.00	18440	20231205	-50.81	5840	20240805	55.31	13380	-32.21	20240102	5840	55.31	20240805	18440	-50.81	20231205	5840	55.31	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
67	20240911	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	30	2	0.34	9686345300	1098107	32.41	8680	9060	8460	11450	6170	8810	8820.96	0.22	0	-9782	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	827	18.53	1.64	12	11.73	477.00	5403.00	18440	20231205	-52.06	5840	20240805	51.37	13380	-33.93	20240102	5840	51.37	20240805	18440	-52.06	20231205	5840	51.37	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
68	20240911	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-320	5	-3.63	5195816860	593352	17.51	8680	9050	8460	11450	6170	8810	8756.65	0.22	0	24874	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	795	17.80	1.57	12	6.34	477.00	5403.00	18440	20231205	-53.96	5840	20240805	45.38	13380	-36.55	20240102	5840	45.38	20240805	18440	-53.96	20231205	5840	45.38	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
69	20240911	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8630	-180	5	-2.04	4725427400	538682	15.90	8680	9050	8460	11450	6170	8810	8772.15	0.22	0	30084	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	808	18.09	1.60	12	5.75	477.00	5403.00	18440	20231205	-53.20	5840	20240805	47.77	13380	-35.50	20240102	5840	47.77	20240805	18440	-53.20	20231205	5840	47.77	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
70	20240911	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-230	5	-2.61	3898087090	441768	13.04	8680	9050	8570	11450	6170	8810	8823.86	0.22	0	34791	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	803	17.99	1.59	12	4.72	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
71	20240911	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	-140	5	-1.59	3203957190	361258	10.66	8680	9050	8670	11450	6170	8810	8869.01	0.22	0	39142	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	812	18.18	1.60	12	3.86	477.00	5403.00	18440	20231205	-52.98	5840	20240805	48.46	13380	-35.20	20240102	5840	48.46	20240805	18440	-52.98	20231205	5840	48.46	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
72	20240911	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	30	2	0.34	2300348510	258682	7.63	8680	9050	8680	11450	6170	8810	8892.80	0.22	0	45371	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	827	18.53	1.64	12	2.76	477.00	5403.00	18440	20231205	-52.06	5840	20240805	51.37	13380	-33.93	20240102	5840	51.37	20240805	18440	-52.06	20231205	5840	51.37	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
73	20240911	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	120	2	1.36	782885870	88046	2.60	8680	9030	8680	11450	6170	8810	8892.45	0.22	0	17444	10263	9536	9023	8296	7783	9280	8040	47	2640	500	5460	10	1	9360608	836	18.72	1.65	12	0.94	477.00	5403.00	18440	20231205	-51.57	5840	20240805	52.91	13380	-33.26	20240102	5840	52.91	20240805	18440	-51.57	20231205	5840	52.91	20240805	3.59	N	163730	500	46 억		20915	N	N	0	N	00	N
74	20240910	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	-500	5	-5.37	31301161110	3350958	239.88	9170	9750	8510	12100	6520	9310	9341.79	0.36	0	-13053	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	825	18.47	1.63	12	35.80	477.00	5403.00	18440	20231205	-52.22	5840	20240805	50.86	13380	-34.16	20240102	5840	50.86	20240805	18440	-52.22	20231205	5840	50.86	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
75	20240910	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	-540	5	-5.80	30369986340	3243917	232.22	9170	9750	8680	12100	6520	9310	9362.14	0.36	0	-20430	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	821	18.39	1.62	12	34.65	477.00	5403.00	18440	20231205	-52.44	5840	20240805	50.17	13380	-34.45	20240102	5840	50.17	20240805	18440	-52.44	20231205	5840	50.17	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
76	20240910	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	-420	5	-4.51	28382703090	3020074	216.19	9170	9750	8870	12100	6520	9310	9398.02	0.36	0	-26623	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	832	18.64	1.65	12	32.26	477.00	5403.00	18440	20231205	-51.79	5840	20240805	52.23	13380	-33.56	20240102	5840	52.23	20240805	18440	-51.79	20231205	5840	52.23	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
77	20240910	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	30	2	0.32	25534319740	2708759	193.91	9170	9750	8950	12100	6520	9310	9426.58	0.36	0	-26603	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	874	19.58	1.73	12	28.94	477.00	5403.00	18440	20231205	-49.35	5840	20240805	59.93	13380	-30.19	20240102	5840	59.93	20240805	18440	-49.35	20231205	5840	59.93	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
78	20240910	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	0	3	0.00	20466067490	2172107	155.49	9170	9750	8950	12100	6520	9310	9422.23	0.36	0	-32774	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	871	19.52	1.72	12	23.20	477.00	5403.00	18440	20231205	-49.51	5840	20240805	59.42	13380	-30.42	20240102	5840	59.42	20240805	18440	-49.51	20231205	5840	59.42	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
79	20240910	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	-190	5	-2.04	4504397550	493715	35.34	9170	9280	8950	12100	6520	9310	9123.40	0.36	0	-14059	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	854	19.12	1.69	12	5.27	477.00	5403.00	18440	20231205	-50.54	5840	20240805	56.16	13380	-31.84	20240102	5840	56.16	20240805	18440	-50.54	20231205	5840	56.16	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
80	20240910	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	-230	5	-2.47	2902780190	318933	22.83	9170	9240	8950	12100	6520	9310	9101.40	0.36	0	-13671	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	850	19.04	1.68	12	3.41	477.00	5403.00	18440	20231205	-50.76	5840	20240805	55.48	13380	-32.14	20240102	5840	55.48	20240805	18440	-50.76	20231205	5840	55.48	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
81	20240910	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	-280	5	-3.01	1115087820	122887	8.80	9170	9170	8950	12100	6520	9310	9073.70	0.36	0	-9952	9763	9536	9083	8856	8403	9650	8970	47	2790	500	5770	10	1	9360608	845	18.93	1.67	12	1.31	477.00	5403.00	18440	20231205	-51.03	5840	20240805	54.62	13380	-32.51	20240102	5840	54.62	20240805	18440	-51.03	20231205	5840	54.62	20240805	4.12	N	163730	500	46 억		33940	N	N	0	N	00	N
82	20240909	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	250	2	2.76	11845676670	1322110	23.21	8710	9310	8630	11770	6350	9060	8957.61	0.08	0	26935	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	871	19.52	1.72	12	14.12	477.00	5403.00	18440	20231205	-49.51	5840	20240805	59.42	13380	-30.42	20240102	5840	59.42	20240805	18440	-49.51	20231205	5840	59.42	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
83	20240909	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	60	2	0.66	10007861800	1122167	19.70	8710	9160	8630	11770	6350	9060	8918.34	0.08	0	38846	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	854	19.12	1.69	12	11.99	477.00	5403.00	18440	20231205	-50.54	5840	20240805	56.16	13380	-31.84	20240102	5840	56.16	20240805	18440	-50.54	20231205	5840	56.16	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
84	20240909	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-130	5	-1.43	8233451780	925654	16.25	8710	9160	8630	11770	6350	9060	8894.74	0.08	0	41421	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	836	18.72	1.65	12	9.89	477.00	5403.00	18440	20231205	-51.57	5840	20240805	52.91	13380	-33.26	20240102	5840	52.91	20240805	18440	-51.57	20231205	5840	52.91	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
85	20240909	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-130	5	-1.43	7171577970	807261	14.17	8710	9160	8630	11770	6350	9060	8883.84	0.08	0	53518	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	836	18.72	1.65	12	8.62	477.00	5403.00	18440	20231205	-51.57	5840	20240805	52.91	13380	-33.26	20240102	5840	52.91	20240805	18440	-51.57	20231205	5840	52.91	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
86	20240909	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-190	5	-2.10	6421684850	722730	12.69	8710	9160	8630	11770	6350	9060	8885.32	0.08	0	44145	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	830	18.60	1.64	12	7.72	477.00	5403.00	18440	20231205	-51.90	5840	20240805	51.88	13380	-33.71	20240102	5840	51.88	20240805	18440	-51.90	20231205	5840	51.88	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
87	20240909	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	-320	5	-3.53	5833345310	656016	11.51	8710	9160	8630	11770	6350	9060	8892.08	0.08	0	38727	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	818	18.32	1.62	12	7.01	477.00	5403.00	18440	20231205	-52.60	5840	20240805	49.66	13380	-34.68	20240102	5840	49.66	20240805	18440	-52.60	20231205	5840	49.66	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
88	20240909	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8800	-260	5	-2.87	4827986040	540472	9.49	8710	9160	8700	11770	6350	9060	8932.91	0.08	0	30999	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	824	18.45	1.63	12	5.77	477.00	5403.00	18440	20231205	-52.28	5840	20240805	50.68	13380	-34.23	20240102	5840	50.68	20240805	18440	-52.28	20231205	5840	50.68	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
89	20240909	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-130	5	-1.43	1348649550	153328	2.69	8710	8960	8700	11770	6350	9060	8795.84	0.08	0	24910	11346	10202	9496	8352	7646	9850	8000	47	2710	500	5610	10	1	9360608	836	18.72	1.65	12	1.64	477.00	5403.00	18440	20231205	-51.57	5840	20240805	52.91	13380	-33.26	20240102	5840	52.91	20240805	18440	-51.57	20231205	5840	52.91	20240805	6.60	N	163730	500	46 억		7027	N	N	0	N	00	N
90	20240906	160740	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	-670	5	-6.89	54500194310	5629183	163.89	9460	10640	8790	12640	6820	9730	9682.53	0.29	0	-22581	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	848	18.99	1.68	12	60.14	477.00	5403.00	18440	20231205	-50.87	5840	20240805	55.14	13380	-32.29	20240102	5840	55.14	20240805	18440	-50.87	20231205	5840	55.14	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
91	20240906	150752	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8860	-870	5	-8.94	52801417960	5439995	158.38	9460	10640	8810	12640	6820	9730	9706.15	0.29	0	-22410	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	829	18.57	1.64	12	58.12	477.00	5403.00	18440	20231205	-51.95	5840	20240805	51.71	13380	-33.78	20240102	5840	51.71	20240805	18440	-51.95	20231205	5840	51.71	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
92	20240906	140801	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	-700	5	-7.19	50782484180	5214358	151.81	9460	10640	8880	12640	6820	9730	9738.97	0.29	0	-19856	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	845	18.93	1.67	12	55.71	477.00	5403.00	18440	20231205	-51.03	5840	20240805	54.62	13380	-32.51	20240102	5840	54.62	20240805	18440	-51.03	20231205	5840	54.62	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
93	20240906	130752	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	-670	5	-6.89	46931579490	4785952	139.34	9460	10640	9040	12640	6820	9730	9806.12	0.29	0	-16293	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	848	18.99	1.68	12	51.13	477.00	5403.00	18440	20231205	-50.87	5840	20240805	55.14	13380	-32.29	20240102	5840	55.14	20240805	18440	-50.87	20231205	5840	55.14	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
94	20240906	120752	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-130	5	-1.34	11093798490	1180826	34.38	9460	9700	9080	12640	6820	9730	9394.83	0.29	0	-16709	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	899	20.13	1.78	12	12.61	477.00	5403.00	18440	20231205	-47.94	5840	20240805	64.38	13380	-28.25	20240102	5840	64.38	20240805	18440	-47.94	20231205	5840	64.38	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
95	20240906	110755	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	-250	5	-2.57	8653390470	925306	26.94	9460	9630	9080	12640	6820	9730	9351.76	0.29	0	11364	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	887	19.87	1.75	12	9.89	477.00	5403.00	18440	20231205	-48.59	5840	20240805	62.33	13380	-29.15	20240102	5840	62.33	20240805	18440	-48.59	20231205	5840	62.33	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
96	20240906	100750	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-490	5	-5.04	6179492650	663526	19.32	9460	9560	9080	12640	6820	9730	9312.86	0.29	0	26024	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	865	19.37	1.71	12	7.09	477.00	5403.00	18440	20231205	-49.89	5840	20240805	58.22	13380	-30.94	20240102	5840	58.22	20240805	18440	-49.89	20231205	5840	58.22	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
97	20240906	090753	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-280	5	-2.88	1725790420	182231	5.31	9460	9560	9410	12640	6820	9730	9469.78	0.29	0	6087	10723	10226	9733	9236	8743	9980	8990	47	2910	500	6030	10	1	9360608	885	19.81	1.75	12	1.95	477.00	5403.00	18440	20231205	-48.75	5840	20240805	61.82	13380	-29.37	20240102	5840	61.82	20240805	18440	-48.75	20231205	5840	61.82	20240805	4.61	N	163730	500	46 억		26855	N	N	0	N	01	N
98	20240905	160740	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-390	5	-3.85	30407027840	3123103	14.29	9950	10230	9240	13150	7090	10120	9735.88	0.32	0	90	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	911	20.40	1.80	12	33.36	477.00	5403.00	18440	20231205	-47.23	5840	20240805	66.61	13380	-27.28	20240102	5840	66.61	20240805	18440	-47.23	20231205	5840	66.61	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
99	20240905	150753	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-580	5	-5.73	28746187170	2951475	13.51	9950	10230	9240	13150	7090	10120	9739.29	0.32	0	4748	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	893	20.00	1.77	12	31.53	477.00	5403.00	18440	20231205	-48.26	5840	20240805	63.36	13380	-28.70	20240102	5840	63.36	20240805	18440	-48.26	20231205	5840	63.36	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
100	20240905	140748	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-840	5	-8.30	26175251940	2679760	12.26	9950	10230	9270	13150	7090	10120	9767.44	0.32	0	5649	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	869	19.45	1.72	12	28.63	477.00	5403.00	18440	20231205	-49.67	5840	20240805	58.90	13380	-30.64	20240102	5840	58.90	20240805	18440	-49.67	20231205	5840	58.90	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
101	20240905	130750	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-580	5	-5.73	23477133400	2393382	10.95	9950	10230	9360	13150	7090	10120	9808.87	0.32	0	18921	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	893	20.00	1.77	12	25.57	477.00	5403.00	18440	20231205	-48.26	5840	20240805	63.36	13380	-28.70	20240102	5840	63.36	20240805	18440	-48.26	20231205	5840	63.36	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
102	20240905	120748	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-380	5	-3.75	19828632240	2010085	9.20	9950	10230	9580	13150	7090	10120	9864.27	0.32	0	17592	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	912	20.42	1.80	12	21.47	477.00	5403.00	18440	20231205	-47.18	5840	20240805	66.78	13380	-27.20	20240102	5840	66.78	20240805	18440	-47.18	20231205	5840	66.78	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
103	20240905	110745	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-270	5	-2.67	14826294390	1501760	6.87	9950	10230	9580	13150	7090	10120	9872.21	0.32	0	39905	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	922	20.65	1.82	12	16.04	477.00	5403.00	18440	20231205	-46.58	5840	20240805	68.66	13380	-26.38	20240102	5840	68.66	20240805	18440	-46.58	20231205	5840	68.66	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
104	20240905	100744	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-300	5	-2.96	12376698570	1251922	5.73	9950	10230	9580	13150	7090	10120	9885.71	0.32	0	39296	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	919	20.59	1.82	12	13.37	477.00	5403.00	18440	20231205	-46.75	5840	20240805	68.15	13380	-26.61	20240102	5840	68.15	20240805	18440	-46.75	20231205	5840	68.15	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
105	20240905	090751	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-40	5	-0.40	4331833400	430880	1.97	9950	10230	9920	13150	7090	10120	10053.08	0.32	0	34739	12093	11106	10053	9066	8013	11600	9560	47	3030	500	6270	10	1	9360608	944	21.13	1.87	12	4.60	477.00	5403.00	18440	20231205	-45.34	5840	20240805	72.60	13380	-24.66	20240102	5840	72.60	20240805	18440	-45.34	20231205	5840	72.60	20240805	4.37	N	163730	500	46 억		29513	N	N	0	N	01	N
106	20240904	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	1540	2	17.95	221606751550	21645821	574.74	9280	11040	9000	11150	6010	8580	10237.96	0.57	0	-25319	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	947	21.22	1.87	12	231.24	477.00	5403.00	18440	20231205	-45.12	5840	20240805	73.29	13380	-24.36	20240102	5840	73.29	20240805	18440	-45.12	20231205	5840	73.29	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
107	20240904	150738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	1670	2	19.46	210772140310	20583667	546.54	9280	11040	9000	11150	6010	8580	10239.78	0.57	0	-19704	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	959	21.49	1.90	12	219.90	477.00	5403.00	18440	20231205	-44.41	5840	20240805	75.51	13380	-23.39	20240102	5840	75.51	20240805	18440	-44.41	20231205	5840	75.51	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
108	20240904	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	1430	2	16.67	160111903790	15725177	417.54	9280	10900	9000	11150	6010	8580	10181.88	0.57	0	-21477	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	937	20.99	1.85	12	167.99	477.00	5403.00	18440	20231205	-45.72	5840	20240805	71.40	13380	-25.19	20240102	5840	71.40	20240805	18440	-45.72	20231205	5840	71.40	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
109	20240904	130739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	1690	2	19.70	119296827190	11861269	314.94	9280	10690	9000	11150	6010	8580	10057.68	0.57	0	-18815	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	961	21.53	1.90	12	126.71	477.00	5403.00	18440	20231205	-44.31	5840	20240805	75.86	13380	-23.24	20240102	5840	75.86	20240805	18440	-44.31	20231205	5840	75.86	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
110	20240904	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	1340	2	15.62	105958483220	10548978	280.10	9280	10690	9000	11150	6010	8580	10044.43	0.57	0	-20675	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	929	20.80	1.84	12	112.70	477.00	5403.00	18440	20231205	-46.20	5840	20240805	69.86	13380	-25.86	20240102	5840	69.86	20240805	18440	-46.20	20231205	5840	69.86	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
111	20240904	110735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	1370	2	15.97	100266583910	9976136	264.89	9280	10690	9000	11150	6010	8580	10050.64	0.57	0	-20522	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	931	20.86	1.84	12	106.58	477.00	5403.00	18440	20231205	-46.04	5840	20240805	70.38	13380	-25.64	20240102	5840	70.38	20240805	18440	-46.04	20231205	5840	70.38	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
112	20240904	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	1560	2	18.18	88984838130	8862047	235.31	9280	10690	9000	11150	6010	8580	10041.12	0.57	0	-20610	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	949	21.26	1.88	12	94.67	477.00	5403.00	18440	20231205	-45.01	5840	20240805	73.63	13380	-24.22	20240102	5840	73.63	20240805	18440	-45.01	20231205	5840	73.63	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
113	20240904	090740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	1500	2	17.48	35875726980	3682034	97.77	9280	10170	9000	11150	6010	8580	9743.45	0.57	0	-15246	9586	9082	8076	7572	6566	9335	7825	47	2570	500	5310	10	1	9360608	944	21.13	1.87	12	39.34	477.00	5403.00	18440	20231205	-45.34	5840	20240805	72.60	13380	-24.66	20240102	5840	72.60	20240805	18440	-45.34	20231205	5840	72.60	20240805	4.34	N	163730	500	46 억		53281	N	N	0	N	00	N
114	20240903	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	31282886050	3766147	11701.92	7240	8580	7070	8580	4620	6600	8306.33	1.47	0	-84150	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	40.23	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
115	20240903	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	31271483230	3764818	11697.79	7240	8580	7070	8580	4620	6600	8306.24	1.47	0	-84191	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	40.22	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
116	20240903	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	31263735490	3763915	11694.99	7240	8580	7070	8580	4620	6600	8306.17	1.47	0	-84191	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	40.21	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
117	20240903	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	31249037950	3762202	11689.67	7240	8580	7070	8580	4620	6600	8306.05	1.47	0	-84191	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	40.19	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
118	20240903	120724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	31223864230	3759268	11680.55	7240	8580	7070	8580	4620	6600	8305.84	1.47	0	-84191	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	40.16	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
119	20240903	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	31184499190	3754680	11666.29	7240	8580	7070	8580	4620	6600	8305.50	1.47	0	-84191	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	40.11	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
120	20240903	100725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	1980	1	30.00	30418013470	3665346	11388.72	7240	8580	7070	8580	4620	6600	8298.81	1.47	0	-84190	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	803	17.99	1.59	12	39.16	477.00	5403.00	18440	20231205	-53.47	5840	20240805	46.92	13380	-35.87	20240102	5840	46.92	20240805	18440	-53.47	20231205	5840	46.92	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
121	20240903	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	1520	2	23.03	7680777670	956843	2973.04	7240	8500	7070	8580	4620	6600	8027.21	1.47	0	-32307	6726	6662	6556	6492	6386	6695	6525	47	1980	500	4090	10	1	9360608	760	17.02	1.50	12	10.22	477.00	5403.00	18440	20231205	-55.97	5840	20240805	39.04	13380	-39.31	20240102	5840	39.04	20240805	18440	-55.97	20231205	5840	39.04	20240805	4.38	N	163730	500	46 억		137424	N	N	0	N	00	N
122	20240902	160718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6600	120	2	1.85	136973310	20943	126.68	6510	6620	6450	8420	4540	6480	6537.80	1.51	0	-4100	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	618	13.84	1.22	12	0.22	477.00	5403.00	18440	20231205	-64.21	5840	20240805	13.01	13380	-50.67	20240102	5840	13.01	20240805	18440	-64.21	20231205	5840	13.01	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
123	20240902	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	100	2	1.54	123773870	18939	114.56	6510	6620	6450	8420	4540	6480	6535.40	1.51	0	-3981	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	616	13.79	1.22	12	0.20	477.00	5403.00	18440	20231205	-64.32	5840	20240805	12.67	13380	-50.82	20240102	5840	12.67	20240805	18440	-64.32	20231205	5840	12.67	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
124	20240902	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	110	2	1.70	121108030	18533	112.10	6510	6620	6450	8420	4540	6480	6534.72	1.51	0	-3635	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	617	13.82	1.22	12	0.20	477.00	5403.00	18440	20231205	-64.26	5840	20240805	12.84	13380	-50.75	20240102	5840	12.84	20240805	18440	-64.26	20231205	5840	12.84	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
125	20240902	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	20	2	0.31	97464820	14932	90.32	6510	6620	6450	8420	4540	6480	6527.24	1.51	0	-3069	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	608	13.63	1.20	12	0.16	477.00	5403.00	18440	20231205	-64.75	5840	20240805	11.30	13380	-51.42	20240102	5840	11.30	20240805	18440	-64.75	20231205	5840	11.30	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
126	20240902	120727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6480	0	3	0.00	91653850	14033	84.88	6510	6620	6450	8420	4540	6480	6531.31	1.51	0	-2890	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	607	13.58	1.20	12	0.15	477.00	5403.00	18440	20231205	-64.86	5840	20240805	10.96	13380	-51.57	20240102	5840	10.96	20240805	18440	-64.86	20231205	5840	10.96	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
127	20240902	110721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6520	40	2	0.62	85025080	13007	78.68	6510	6620	6470	8420	4540	6480	6536.87	1.51	0	-2139	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	610	13.67	1.21	12	0.14	477.00	5403.00	18440	20231205	-64.64	5840	20240805	11.64	13380	-51.27	20240102	5840	11.64	20240805	18440	-64.64	20231205	5840	11.64	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
128	20240902	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6540	60	2	0.93	70505180	10768	65.13	6510	6620	6490	8420	4540	6480	6547.66	1.51	0	-384	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	612	13.71	1.21	12	0.12	477.00	5403.00	18440	20231205	-64.53	5840	20240805	11.99	13380	-51.12	20240102	5840	11.99	20240805	18440	-64.53	20231205	5840	11.99	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N
129	20240902	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6600	120	2	1.85	29955230	4550	27.52	6510	6620	6510	8420	4540	6480	6583.57	1.51	0	-39	6620	6550	6470	6400	6320	6555	6405	47	1940	500	4010	10	1	9360608	618	13.84	1.22	12	0.05	477.00	5403.00	18440	20231205	-64.21	5840	20240805	13.01	13380	-50.67	20240102	5840	13.01	20240805	18440	-64.21	20231205	5840	13.01	20240805	4.34	N	163730	500	46 억		141542	N	N	0	N	00	N