KissMeData/226330/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	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-200	5	-3.37	681434530	120179	283.02	5940	5950	5550	7720	4160	5940	5670.16	0.00	0	-15943	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	876	-7.67	2.80	12	0.79	-748.00	2050.00	15910	20230919	-63.92	5400	20240805	6.30	14700	-60.95	20240102	5400	6.30	20240805	14880	-61.42	20231226	5400	6.30	20240805	0.60	N	226330	500	76 억		0	N	N	3	N	00	N
3	20240930	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-230	5	-3.87	666028770	117495	276.70	5940	5950	5550	7720	4160	5940	5668.57	0.00	0	-15821	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	871	-7.63	2.79	12	0.77	-748.00	2050.00	15910	20230919	-64.11	5400	20240805	5.74	14700	-61.16	20240102	5400	5.74	20240805	14880	-61.63	20231226	5400	5.74	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
4	20240930	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-220	5	-3.70	629502770	111099	261.64	5940	5950	5550	7720	4160	5940	5666.14	0.00	0	-18356	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	873	-7.65	2.79	12	0.73	-748.00	2050.00	15910	20230919	-64.05	5400	20240805	5.93	14700	-61.09	20240102	5400	5.93	20240805	14880	-61.56	20231226	5400	5.93	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
5	20240930	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-190	5	-3.20	614901450	108547	255.63	5940	5950	5550	7720	4160	5940	5664.84	0.00	0	-19908	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	877	-7.69	2.80	12	0.71	-748.00	2050.00	15910	20230919	-63.86	5400	20240805	6.48	14700	-60.88	20240102	5400	6.48	20240805	14880	-61.36	20231226	5400	6.48	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
6	20240930	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-280	5	-4.71	545158560	96347	226.90	5940	5950	5550	7720	4160	5940	5658.28	0.00	0	-27570	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	864	-7.57	2.76	12	0.63	-748.00	2050.00	15910	20230919	-64.42	5400	20240805	4.81	14700	-61.50	20240102	5400	4.81	20240805	14880	-61.96	20231226	5400	4.81	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
7	20240930	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-350	5	-5.89	519891890	91855	216.32	5940	5950	5550	7720	4160	5940	5659.92	0.00	0	-27684	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	853	-7.47	2.73	12	0.60	-748.00	2050.00	15910	20230919	-64.86	5400	20240805	3.52	14700	-61.97	20240102	5400	3.52	20240805	14880	-62.43	20231226	5400	3.52	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
8	20240930	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-310	5	-5.22	283759000	49617	116.85	5940	5950	5600	7720	4160	5940	5718.99	0.00	0	-10372	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	859	-7.53	2.75	12	0.33	-748.00	2050.00	15910	20230919	-64.61	5400	20240805	4.26	14700	-61.70	20240102	5400	4.26	20240805	14880	-62.16	20231226	5400	4.26	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
9	20240930	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-60	5	-1.01	16371320	2776	6.54	5940	5950	5840	7720	4160	5940	5897.45	0.00	0	-974	6173	6056	5963	5846	5753	6010	5800	76	1780	500	3680	10	1	15258475	897	-7.86	2.87	12	0.02	-748.00	2050.00	15910	20230919	-63.04	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	14880	-60.48	20231226	5400	8.89	20240805	0.60	N	226330	500	76 억		0	N	N	62	N	00	N
10	20240927	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-20	5	-0.34	252529460	42326	112.54	6000	6080	5870	7740	4180	5960	5966.30	0.00	0	9939	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	906	-7.94	2.90	12	0.28	-748.00	2050.00	15990	20230918	-62.85	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	14880	-60.08	20231226	5400	10.00	20240805	0.62	N	226330	500	76 억		0	N	N	62	N	00	N
11	20240927	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	0	3	0.00	246196830	41260	109.71	6000	6080	5870	7740	4180	5960	5966.96	0.00	0	10180	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	909	-7.97	2.91	12	0.27	-748.00	2050.00	15990	20230918	-62.73	5400	20240805	10.37	14700	-59.46	20240102	5400	10.37	20240805	14880	-59.95	20231226	5400	10.37	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
12	20240927	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-10	5	-0.17	196125820	32799	87.21	6000	6080	5870	7740	4180	5960	5979.63	0.00	0	9681	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	908	-7.95	2.90	12	0.21	-748.00	2050.00	15990	20230918	-62.79	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	14880	-60.01	20231226	5400	10.19	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
13	20240927	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-30	5	-0.50	178821520	29888	79.47	6000	6080	5870	7740	4180	5960	5983.05	0.00	0	8812	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	905	-7.93	2.89	12	0.20	-748.00	2050.00	15990	20230918	-62.91	5400	20240805	9.81	14700	-59.66	20240102	5400	9.81	20240805	14880	-60.15	20231226	5400	9.81	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
14	20240927	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	40	2	0.67	135942950	22685	60.32	6000	6080	5870	7740	4180	5960	5992.64	0.00	0	5142	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	916	-8.02	2.93	12	0.15	-748.00	2050.00	15990	20230918	-62.48	5400	20240805	11.11	14700	-59.18	20240102	5400	11.11	20240805	14880	-59.68	20231226	5400	11.11	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
15	20240927	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	30	2	0.50	94125750	15735	41.84	6000	6050	5870	7740	4180	5960	5981.94	0.00	0	2591	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	914	-8.01	2.92	12	0.10	-748.00	2050.00	15990	20230918	-62.54	5400	20240805	10.93	14700	-59.25	20240102	5400	10.93	20240805	14880	-59.74	20231226	5400	10.93	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
16	20240927	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	40	2	0.67	72408460	12105	32.19	6000	6050	5870	7740	4180	5960	5981.70	0.00	0	1970	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	916	-8.02	2.93	12	0.08	-748.00	2050.00	15990	20230918	-62.48	5400	20240805	11.11	14700	-59.18	20240102	5400	11.11	20240805	14880	-59.68	20231226	5400	11.11	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
17	20240927	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-50	5	-0.84	11497850	1940	5.16	6000	6000	5900	7740	4180	5960	5926.73	0.00	0	1154	6106	6032	5916	5842	5726	6070	5880	76	1780	500	3690	10	1	15258475	902	-7.90	2.88	12	0.01	-748.00	2050.00	15990	20230918	-63.04	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	14880	-60.28	20231226	5400	9.44	20240805	0.62	N	226330	500	76 억		0	N	N	93	N	00	N
18	20240926	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	70	2	1.19	222313500	37533	107.03	5950	5990	5800	7650	4130	5890	5923.14	0.00	0	11350	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	909	-7.97	2.91	12	0.25	-748.00	2050.00	17240	20230915	-65.43	5400	20240805	10.37	14700	-59.46	20240102	5400	10.37	20240805	14880	-59.95	20231226	5400	10.37	20240805	0.61	N	226330	500	76 억		0	N	N	93	N	00	N
19	20240926	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	80	2	1.36	204969640	34630	98.75	5950	5990	5800	7650	4130	5890	5918.85	0.00	0	10795	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	911	-7.98	2.91	12	0.23	-748.00	2050.00	17240	20230915	-65.37	5400	20240805	10.56	14700	-59.39	20240102	5400	10.56	20240805	14880	-59.88	20231226	5400	10.56	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
20	20240926	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	60	2	1.02	169906930	28721	81.90	5950	5990	5800	7650	4130	5890	5915.77	0.00	0	8168	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	908	-7.95	2.90	12	0.19	-748.00	2050.00	17240	20230915	-65.49	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	14880	-60.01	20231226	5400	10.19	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
21	20240926	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	50	2	0.85	129691010	21927	62.53	5950	5990	5800	7650	4130	5890	5914.67	0.00	0	5382	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	906	-7.94	2.90	12	0.14	-748.00	2050.00	17240	20230915	-65.55	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	14880	-60.08	20231226	5400	10.00	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
22	20240926	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	0	3	0.00	94219310	15965	45.53	5950	5990	5800	7650	4130	5890	5901.62	0.00	0	894	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	899	-7.87	2.87	12	0.10	-748.00	2050.00	17240	20230915	-65.84	5400	20240805	9.07	14700	-59.93	20240102	5400	9.07	20240805	14880	-60.42	20231226	5400	9.07	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
23	20240926	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	30	2	0.51	59284340	10032	28.61	5950	5990	5800	7650	4130	5890	5909.52	0.00	0	-851	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	903	-7.91	2.89	12	0.07	-748.00	2050.00	17240	20230915	-65.66	5400	20240805	9.63	14700	-59.73	20240102	5400	9.63	20240805	14880	-60.22	20231226	5400	9.63	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
24	20240926	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	10	2	0.17	38418100	6504	18.55	5950	5990	5800	7650	4130	5890	5906.84	0.00	0	-1583	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	900	-7.89	2.88	12	0.04	-748.00	2050.00	17240	20230915	-65.78	5400	20240805	9.26	14700	-59.86	20240102	5400	9.26	20240805	14880	-60.35	20231226	5400	9.26	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
25	20240926	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	50	2	0.85	1489040	251	0.72	5950	5950	5920	7650	4130	5890	5932.43	0.00	0	-47	6183	6036	5943	5796	5703	6110	5870	76	1760	500	3650	10	1	15258475	906	-7.94	2.90	12	0.00	-748.00	2050.00	17240	20230915	-65.55	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	14880	-60.08	20231226	5400	10.00	20240805	0.61	N	226330	500	76 억		0	N	N	0	N	00	N
26	20240925	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-10	5	-0.17	209408770	34998	122.45	5850	6090	5850	7670	4130	5900	5983.45	0.00	0	1468	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	899	-7.87	2.87	12	0.23	-748.00	2050.00	17240	20230915	-65.84	5400	20240805	9.07	14700	-59.93	20240102	5400	9.07	20240805	14880	-60.42	20231226	5400	9.07	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
27	20240925	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-20	5	-0.34	193128920	32224	112.75	5850	6090	5850	7670	4130	5900	5993.33	0.00	0	1211	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	897	-7.86	2.87	12	0.21	-748.00	2050.00	17240	20230915	-65.89	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	14880	-60.48	20231226	5400	8.89	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
28	20240925	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	120	2	2.03	155846110	25940	90.76	5850	6090	5850	7670	4130	5900	6007.95	0.00	0	2073	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	919	-8.05	2.94	12	0.17	-748.00	2050.00	17240	20230915	-65.08	5400	20240805	11.48	14700	-59.05	20240102	5400	11.48	20240805	14880	-59.54	20231226	5400	11.48	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
29	20240925	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	120	2	2.03	139605680	23235	81.30	5850	6090	5850	7670	4130	5900	6008.42	0.00	0	1451	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	919	-8.05	2.94	12	0.15	-748.00	2050.00	17240	20230915	-65.08	5400	20240805	11.48	14700	-59.05	20240102	5400	11.48	20240805	14880	-59.54	20231226	5400	11.48	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
30	20240925	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	170	2	2.88	113371940	18881	66.06	5850	6090	5850	7670	4130	5900	6004.55	0.00	0	-1084	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	926	-8.11	2.96	12	0.12	-748.00	2050.00	17240	20230915	-64.79	5400	20240805	12.41	14700	-58.71	20240102	5400	12.41	20240805	14880	-59.21	20231226	5400	12.41	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
31	20240925	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	180	2	3.05	79744230	13333	46.65	5850	6080	5850	7670	4130	5900	5980.97	0.00	0	2083	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	928	-8.13	2.97	12	0.09	-748.00	2050.00	17240	20230915	-64.73	5400	20240805	12.59	14700	-58.64	20240102	5400	12.59	20240805	14880	-59.14	20231226	5400	12.59	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
32	20240925	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	70	2	1.19	45034820	7573	26.50	5850	5990	5850	7670	4130	5900	5946.76	0.00	0	1735	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	911	-7.98	2.91	12	0.05	-748.00	2050.00	17240	20230915	-65.37	5400	20240805	10.56	14700	-59.39	20240102	5400	10.56	20240805	14880	-59.88	20231226	5400	10.56	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
33	20240925	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	40	2	0.68	4968320	845	2.96	5850	5950	5850	7670	4130	5900	5879.67	0.00	0	-193	6100	6000	5890	5790	5680	6050	5840	76	1770	500	3650	10	1	15258475	906	-7.94	2.90	12	0.01	-748.00	2050.00	17240	20230915	-65.55	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	14880	-60.08	20231226	5400	10.00	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
34	20240924	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	0	3	0.00	166017670	28253	95.97	5830	5990	5780	7670	4130	5900	5876.10	0.00	0	2008	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	900	-7.89	2.88	12	0.19	-748.00	2050.00	17350	20230913	-65.99	5400	20240805	9.26	14700	-59.86	20240102	5400	9.26	20240805	14880	-60.35	20231226	5400	9.26	20240805	0.61	N	226330	500	76 억		0	N	N	140	N	00	N
35	20240924	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	30	2	0.51	137757210	23491	79.79	5830	5950	5780	7670	4130	5900	5864.25	0.00	0	2385	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	905	-7.93	2.89	12	0.15	-748.00	2050.00	17350	20230913	-65.82	5400	20240805	9.81	14700	-59.66	20240102	5400	9.81	20240805	14880	-60.15	20231226	5400	9.81	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
36	20240924	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	10	2	0.17	130201900	22211	75.44	5830	5940	5780	7670	4130	5900	5862.05	0.00	0	2412	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	902	-7.90	2.88	12	0.15	-748.00	2050.00	17350	20230913	-65.94	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	14880	-60.28	20231226	5400	9.44	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
37	20240924	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-20	5	-0.34	93346070	15932	54.12	5830	5920	5780	7670	4130	5900	5859.03	0.00	0	-1167	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	897	-7.86	2.87	12	0.10	-748.00	2050.00	17350	20230913	-66.11	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	14880	-60.48	20231226	5400	8.89	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
38	20240924	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	10	2	0.17	89528980	15284	51.92	5830	5920	5780	7670	4130	5900	5857.69	0.00	0	-1282	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	902	-7.90	2.88	12	0.10	-748.00	2050.00	17350	20230913	-65.94	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	14880	-60.28	20231226	5400	9.44	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
39	20240924	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-60	5	-1.02	78241150	13361	45.38	5830	5920	5780	7670	4130	5900	5855.94	0.00	0	-1479	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	891	-7.81	2.85	12	0.09	-748.00	2050.00	17350	20230913	-66.34	5400	20240805	8.15	14700	-60.27	20240102	5400	8.15	20240805	14880	-60.75	20231226	5400	8.15	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
40	20240924	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-20	5	-0.34	64914560	11092	37.68	5830	5920	5780	7670	4130	5900	5852.38	0.00	0	-2977	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	897	-7.86	2.87	12	0.07	-748.00	2050.00	17350	20230913	-66.11	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	14880	-60.48	20231226	5400	8.89	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
41	20240924	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	10	2	0.17	11566810	1965	6.67	5830	5920	5830	7670	4130	5900	5886.42	0.00	0	212	6180	6040	5950	5810	5720	5995	5765	76	1770	500	3650	10	1	15258475	902	-7.90	2.88	12	0.01	-748.00	2050.00	17350	20230913	-65.94	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	14880	-60.28	20231226	5400	9.44	20240805	0.61	N	226330	500	76 억		0	N	N	28	N	00	N
42	20240923	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-150	5	-2.48	171141020	28876	94.57	6090	6090	5860	7860	4240	6050	5926.87	0.00	0	1159	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	900	-7.89	2.88	12	0.19	-748.00	2050.00	18390	20230912	-67.92	5400	20240805	9.26	14700	-59.86	20240102	5400	9.26	20240805	14880	-60.35	20231226	5400	9.26	20240805	0.62	N	226330	500	76 억		0	N	N	28	N	00	N
43	20240923	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-170	5	-2.81	152581130	25722	84.24	6090	6090	5860	7860	4240	6050	5931.93	0.00	0	1640	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	897	-7.86	2.87	12	0.17	-748.00	2050.00	18390	20230912	-68.03	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	14880	-60.48	20231226	5400	8.89	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
44	20240923	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-70	5	-1.16	108242770	18213	59.65	6090	6090	5860	7860	4240	6050	5943.16	0.00	0	1622	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	912	-7.99	2.92	12	0.12	-748.00	2050.00	18390	20230912	-67.48	5400	20240805	10.74	14700	-59.32	20240102	5400	10.74	20240805	14880	-59.81	20231226	5400	10.74	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
45	20240923	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-90	5	-1.49	89682810	15096	49.44	6090	6090	5860	7860	4240	6050	5940.83	0.00	0	1550	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	909	-7.97	2.91	12	0.10	-748.00	2050.00	18390	20230912	-67.59	5400	20240805	10.37	14700	-59.46	20240102	5400	10.37	20240805	14880	-59.95	20231226	5400	10.37	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
46	20240923	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-140	5	-2.31	83185650	14001	45.85	6090	6090	5860	7860	4240	6050	5941.41	0.00	0	1203	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	902	-7.90	2.88	12	0.09	-748.00	2050.00	18390	20230912	-67.86	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	14880	-60.28	20231226	5400	9.44	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
47	20240923	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-100	5	-1.65	68343750	11498	37.66	6090	6090	5860	7860	4240	6050	5943.97	0.00	0	974	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	908	-7.95	2.90	12	0.08	-748.00	2050.00	18390	20230912	-67.65	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	14880	-60.01	20231226	5400	10.19	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
48	20240923	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-70	5	-1.16	63426970	10673	34.95	6090	6090	5860	7860	4240	6050	5942.75	0.00	0	960	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	912	-7.99	2.92	12	0.07	-748.00	2050.00	18390	20230912	-67.48	5400	20240805	10.74	14700	-59.32	20240102	5400	10.74	20240805	14880	-59.81	20231226	5400	10.74	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
49	20240923	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-60	5	-0.99	16175580	2681	8.78	6090	6090	5980	7860	4240	6050	6033.41	0.00	0	-2559	6230	6140	6070	5980	5910	6105	5945	76	1810	500	3750	10	1	15258475	914	-8.01	2.92	12	0.02	-748.00	2050.00	18390	20230912	-67.43	5400	20240805	10.93	14700	-59.25	20240102	5400	10.93	20240805	14880	-59.74	20231226	5400	10.93	20240805	0.62	N	226330	500	76 억		0	N	N	34	N	00	N
50	20240913	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-130	5	-2.21	135043300	23379	82.25	5990	5990	5730	7650	4130	5890	5776.27	0.00	0	-5676	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	879	-7.70	2.81	12	0.15	-748.00	2050.00	19960	20230911	-71.14	5400	20240805	6.67	14700	-60.82	20240102	5400	6.67	20240805	17350	-66.80	20230913	5400	6.67	20240805	0.63	N	226330	500	76 억		0	N	N	61	N	00	N
51	20240913	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-90	5	-1.53	130054040	22516	79.21	5990	5990	5730	7650	4130	5890	5776.07	0.00	0	-5614	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	885	-7.75	2.83	12	0.15	-748.00	2050.00	19960	20230911	-70.94	5400	20240805	7.41	14700	-60.54	20240102	5400	7.41	20240805	17350	-66.57	20230913	5400	7.41	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
52	20240913	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-140	5	-2.38	109890080	19018	66.90	5990	5990	5730	7650	4130	5890	5778.21	0.00	0	-7918	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	877	-7.69	2.80	12	0.12	-748.00	2050.00	19960	20230911	-71.19	5400	20240805	6.48	14700	-60.88	20240102	5400	6.48	20240805	17350	-66.86	20230913	5400	6.48	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
53	20240913	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-140	5	-2.38	103857920	17968	63.21	5990	5990	5730	7650	4130	5890	5780.16	0.00	0	-7756	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	877	-7.69	2.80	12	0.12	-748.00	2050.00	19960	20230911	-71.19	5400	20240805	6.48	14700	-60.88	20240102	5400	6.48	20240805	17350	-66.86	20230913	5400	6.48	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
54	20240913	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-160	5	-2.72	95224630	16463	57.92	5990	5990	5730	7650	4130	5890	5784.16	0.00	0	-7345	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	874	-7.66	2.80	12	0.11	-748.00	2050.00	19960	20230911	-71.29	5400	20240805	6.11	14700	-61.02	20240102	5400	6.11	20240805	17350	-66.97	20230913	5400	6.11	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
55	20240913	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-100	5	-1.70	77401780	13363	47.01	5990	5990	5730	7650	4130	5890	5792.25	0.00	0	-6765	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	883	-7.74	2.82	12	0.09	-748.00	2050.00	19960	20230911	-70.99	5400	20240805	7.22	14700	-60.61	20240102	5400	7.22	20240805	17350	-66.63	20230913	5400	7.22	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
56	20240913	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-90	5	-1.53	50044130	8610	30.29	5990	5990	5770	7650	4130	5890	5812.33	0.00	0	-4294	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	885	-7.75	2.83	12	0.06	-748.00	2050.00	19960	20230911	-70.94	5400	20240805	7.41	14700	-60.54	20240102	5400	7.41	20240805	17350	-66.57	20230913	5400	7.41	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
57	20240913	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	20	2	0.34	11184050	1909	6.72	5990	5990	5810	7650	4130	5890	5858.59	0.00	0	-720	6030	5960	5840	5770	5650	5995	5805	76	1760	500	3650	10	1	15258475	902	-7.90	2.88	12	0.01	-748.00	2050.00	19960	20230911	-70.39	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	17350	-65.94	20230913	5400	9.44	20240805	0.63	N	226330	500	76 억		0	N	N	141	N	00	N
58	20240912	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	240	2	4.25	165069500	28416	94.45	5830	5910	5720	7340	3960	5650	5808.97	0.00	0	11912	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	899	-7.87	2.87	12	0.19	-748.00	2050.00	19960	20230911	-70.49	5400	20240805	9.07	14700	-59.93	20240102	5400	9.07	20240805	18390	-67.97	20230912	5400	9.07	20240805	0.60	N	226330	500	76 억		0	N	N	141	N	00	N
59	20240912	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	230	2	4.07	158521100	27303	90.75	5830	5910	5720	7340	3960	5650	5806.00	0.00	0	11291	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	897	-7.86	2.87	12	0.18	-748.00	2050.00	19960	20230911	-70.54	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	18390	-68.03	20230912	5400	8.89	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
60	20240912	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	200	2	3.54	129319310	22332	74.23	5830	5900	5720	7340	3960	5650	5790.76	0.00	0	8295	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	893	-7.82	2.85	12	0.15	-748.00	2050.00	19960	20230911	-70.69	5400	20240805	8.33	14700	-60.20	20240102	5400	8.33	20240805	18390	-68.19	20230912	5400	8.33	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
61	20240912	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	150	2	2.65	118930480	20545	68.29	5830	5900	5720	7340	3960	5650	5788.78	0.00	0	7612	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	885	-7.75	2.83	12	0.13	-748.00	2050.00	19960	20230911	-70.94	5400	20240805	7.41	14700	-60.54	20240102	5400	7.41	20240805	18390	-68.46	20230912	5400	7.41	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
62	20240912	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	200	2	3.54	91682470	15856	52.70	5830	5900	5720	7340	3960	5650	5782.19	0.00	0	7351	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	893	-7.82	2.85	12	0.10	-748.00	2050.00	19960	20230911	-70.69	5400	20240805	8.33	14700	-60.20	20240102	5400	8.33	20240805	18390	-68.19	20230912	5400	8.33	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
63	20240912	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	170	2	3.01	83969230	14535	48.31	5830	5900	5720	7340	3960	5650	5777.04	0.00	0	7005	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	888	-7.78	2.84	12	0.10	-748.00	2050.00	19960	20230911	-70.84	5400	20240805	7.78	14700	-60.41	20240102	5400	7.78	20240805	18390	-68.35	20230912	5400	7.78	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
64	20240912	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	130	2	2.30	71010820	12296	40.87	5830	5900	5720	7340	3960	5650	5775.12	0.00	0	6481	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	882	-7.73	2.82	12	0.08	-748.00	2050.00	19960	20230911	-71.04	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	18390	-68.57	20230912	5400	7.04	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
65	20240912	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	130	2	2.30	3719100	648	2.15	5830	5830	5720	7340	3960	5650	5739.35	0.00	0	265	5936	5792	5706	5562	5476	5750	5520	76	1690	500	3500	10	1	15258475	882	-7.73	2.82	12	0.00	-748.00	2050.00	19960	20230911	-71.04	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	18390	-68.57	20230912	5400	7.04	20240805	0.60	N	226330	500	76 억		0	N	N	158	N	00	N
66	20240911	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	0	3	0.00	170962310	29938	88.19	5760	5850	5620	7340	3960	5650	5710.57	0.00	0	856	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	862	-7.55	2.76	12	0.20	-748.00	2050.00	19960	20230911	-71.69	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	19960	-71.69	20230911	5400	4.63	20240805	0.62	N	226330	500	76 억		0	N	N	158	N	00	N
67	20240911	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	20	2	0.35	158993460	27826	81.96	5760	5850	5620	7340	3960	5650	5713.85	0.00	0	1239	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	865	-7.58	2.77	12	0.18	-748.00	2050.00	19960	20230911	-71.59	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	19960	-71.59	20230911	5400	5.00	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
68	20240911	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	132968370	23225	68.41	5760	5850	5620	7340	3960	5650	5725.23	0.00	0	3762	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	867	-7.59	2.77	12	0.15	-748.00	2050.00	19960	20230911	-71.54	5400	20240805	5.19	14700	-61.36	20240102	5400	5.19	20240805	19960	-71.54	20230911	5400	5.19	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
69	20240911	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	20	2	0.35	103040270	17917	52.78	5760	5850	5640	7340	3960	5650	5750.98	0.00	0	3149	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	865	-7.58	2.77	12	0.12	-748.00	2050.00	19960	20230911	-71.59	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	19960	-71.59	20230911	5400	5.00	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
70	20240911	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	20	2	0.35	87047280	15088	44.44	5760	5850	5670	7340	3960	5650	5769.31	0.00	0	4081	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	865	-7.58	2.77	12	0.10	-748.00	2050.00	19960	20230911	-71.59	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	19960	-71.59	20230911	5400	5.00	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
71	20240911	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	80817750	13993	41.22	5760	5850	5670	7340	3960	5650	5775.58	0.00	0	4537	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	867	-7.59	2.77	12	0.09	-748.00	2050.00	19960	20230911	-71.54	5400	20240805	5.19	14700	-61.36	20240102	5400	5.19	20240805	19960	-71.54	20230911	5400	5.19	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
72	20240911	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	90	2	1.59	65677600	11334	33.39	5760	5850	5740	7340	3960	5650	5794.74	0.00	0	4409	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	876	-7.67	2.80	12	0.07	-748.00	2050.00	19960	20230911	-71.24	5400	20240805	6.30	14700	-60.95	20240102	5400	6.30	20240805	19960	-71.24	20230911	5400	6.30	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
73	20240911	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	100	2	1.77	8888790	1543	4.55	5760	5770	5750	7340	3960	5650	5760.72	0.00	0	-578	6050	5850	5740	5540	5430	5795	5485	76	1690	500	3500	10	1	15258475	877	-7.69	2.80	12	0.01	-748.00	2050.00	19960	20230911	-71.19	5400	20240805	6.48	14700	-60.88	20240102	5400	6.48	20240805	19960	-71.19	20230911	5400	6.48	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
74	20240910	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-160	5	-2.75	194771760	33870	121.42	5820	5940	5630	7550	4070	5810	5750.57	0.00	0	-11295	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	862	-7.55	2.76	12	0.22	-748.00	2050.00	19960	20230911	-71.69	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	19960	-71.69	20230911	5400	4.63	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
75	20240910	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-140	5	-2.41	167922980	29121	104.40	5820	5940	5630	7550	4070	5810	5766.39	0.00	0	-8851	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	865	-7.58	2.77	12	0.19	-748.00	2050.00	19960	20230911	-71.59	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	19960	-71.59	20230911	5400	5.00	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
76	20240910	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-170	5	-2.93	152676590	26422	94.72	5820	5940	5630	7550	4070	5810	5778.39	0.00	0	-9085	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	861	-7.54	2.75	12	0.17	-748.00	2050.00	19960	20230911	-71.74	5400	20240805	4.44	14700	-61.63	20240102	5400	4.44	20240805	19960	-71.74	20230911	5400	4.44	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
77	20240910	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-110	5	-1.89	123971790	21366	76.60	5820	5940	5630	7550	4070	5810	5802.29	0.00	0	-8498	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	870	-7.62	2.78	12	0.14	-748.00	2050.00	19960	20230911	-71.44	5400	20240805	5.56	14700	-61.22	20240102	5400	5.56	20240805	19960	-71.44	20230911	5400	5.56	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
78	20240910	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-50	5	-0.86	107427300	18468	66.21	5820	5940	5630	7550	4070	5810	5816.94	0.00	0	-6974	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	879	-7.70	2.81	12	0.12	-748.00	2050.00	19960	20230911	-71.14	5400	20240805	6.67	14700	-60.82	20240102	5400	6.67	20240805	19960	-71.14	20230911	5400	6.67	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
79	20240910	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-30	5	-0.52	98540090	16917	60.65	5820	5940	5630	7550	4070	5810	5824.92	0.00	0	-6900	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	882	-7.73	2.82	12	0.11	-748.00	2050.00	19960	20230911	-71.04	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	19960	-71.04	20230911	5400	7.04	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
80	20240910	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	20	2	0.34	78725090	13490	48.36	5820	5940	5630	7550	4070	5810	5835.81	0.00	0	-5833	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	890	-7.79	2.84	12	0.09	-748.00	2050.00	19960	20230911	-70.79	5400	20240805	7.96	14700	-60.34	20240102	5400	7.96	20240805	19960	-70.79	20230911	5400	7.96	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
81	20240910	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	40	2	0.69	6933580	1189	4.26	5820	5940	5810	7550	4070	5810	5831.44	0.00	0	-17	6103	5956	5693	5546	5283	6030	5620	76	1740	500	3600	10	1	15258475	893	-7.82	2.85	12	0.01	-748.00	2050.00	19960	20230911	-70.69	5400	20240805	8.33	14700	-60.20	20240102	5400	8.33	20240805	19960	-70.69	20230911	5400	8.33	20240805	0.63	N	226330	500	76 억		0	N	N	0	N	00	N
82	20240909	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	100	2	1.75	157952870	27590	43.44	5430	5840	5430	7420	4000	5710	5724.97	0.00	0	1972	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	887	-7.77	2.83	12	0.18	-748.00	2050.00	19960	20230911	-70.89	5400	20240805	7.59	14700	-60.48	20240102	5400	7.59	20240805	19960	-70.89	20230911	5400	7.59	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
83	20240909	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	60	2	1.05	146150720	25558	40.24	5430	5840	5430	7420	4000	5710	5718.39	0.00	0	1764	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	880	-7.71	2.81	12	0.17	-748.00	2050.00	19960	20230911	-71.09	5400	20240805	6.85	14700	-60.75	20240102	5400	6.85	20240805	19960	-71.09	20230911	5400	6.85	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
84	20240909	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	70	2	1.23	83383720	14738	23.20	5430	5820	5430	7420	4000	5710	5657.74	0.00	0	85	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	882	-7.73	2.82	12	0.10	-748.00	2050.00	19960	20230911	-71.04	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	19960	-71.04	20230911	5400	7.04	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
85	20240909	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	20	2	0.35	76819430	13600	21.41	5430	5770	5430	7420	4000	5710	5648.49	0.00	0	-231	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	874	-7.66	2.80	12	0.09	-748.00	2050.00	19960	20230911	-71.29	5400	20240805	6.11	14700	-61.02	20240102	5400	6.11	20240805	19960	-71.29	20230911	5400	6.11	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
86	20240909	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	0	3	0.00	68147200	12091	19.04	5430	5750	5430	7420	4000	5710	5636.19	0.00	0	-593	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	871	-7.63	2.79	12	0.08	-748.00	2050.00	19960	20230911	-71.39	5400	20240805	5.74	14700	-61.16	20240102	5400	5.74	20240805	19960	-71.39	20230911	5400	5.74	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
87	20240909	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	0	3	0.00	62335840	11077	17.44	5430	5730	5430	7420	4000	5710	5627.50	0.00	0	-374	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	871	-7.63	2.79	12	0.07	-748.00	2050.00	19960	20230911	-71.39	5400	20240805	5.74	14700	-61.16	20240102	5400	5.74	20240805	19960	-71.39	20230911	5400	5.74	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
88	20240909	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-40	5	-0.70	55819300	9933	15.64	5430	5730	5430	7420	4000	5710	5619.58	0.00	0	185	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	865	-7.58	2.77	12	0.07	-748.00	2050.00	19960	20230911	-71.59	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	19960	-71.59	20230911	5400	5.00	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
89	20240909	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-150	5	-2.63	13184010	2369	3.73	5430	5650	5430	7420	4000	5710	5565.22	0.00	0	-983	6130	5920	5790	5580	5450	5855	5515	76	1710	500	3540	10	1	15258475	848	-7.43	2.71	12	0.02	-748.00	2050.00	19960	20230911	-72.14	5400	20240805	2.96	14700	-62.18	20240102	5400	2.96	20240805	19960	-72.14	20230911	5400	2.96	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
90	20240906	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-250	5	-4.19	362987900	62897	94.15	5860	6000	5660	7740	4180	5960	5771.33	0.00	0	-6805	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	871	-7.63	2.79	12	0.41	-748.00	2050.00	19960	20230911	-71.39	5400	20240805	5.74	14700	-61.16	20240102	5400	5.74	20240805	19960	-71.39	20230911	5400	5.74	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
91	20240906	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-180	5	-3.02	334016450	57842	86.58	5860	6000	5660	7740	4180	5960	5774.64	0.00	0	-7496	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	882	-7.73	2.82	12	0.38	-748.00	2050.00	19960	20230911	-71.04	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	19960	-71.04	20230911	5400	7.04	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
92	20240906	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-220	5	-3.69	303425620	52530	78.63	5860	6000	5660	7740	4180	5960	5776.23	0.00	0	-6529	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	876	-7.67	2.80	12	0.34	-748.00	2050.00	19960	20230911	-71.24	5400	20240805	6.30	14700	-60.95	20240102	5400	6.30	20240805	19960	-71.24	20230911	5400	6.30	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
93	20240906	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-230	5	-3.86	250665130	43293	64.80	5860	6000	5700	7740	4180	5960	5789.97	0.00	0	-6542	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	874	-7.66	2.80	12	0.28	-748.00	2050.00	19960	20230911	-71.29	5400	20240805	6.11	14700	-61.02	20240102	5400	6.11	20240805	19960	-71.29	20230911	5400	6.11	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
94	20240906	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-190	5	-3.19	240474680	41517	62.14	5860	6000	5700	7740	4180	5960	5792.20	0.00	0	-5984	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	880	-7.71	2.81	12	0.27	-748.00	2050.00	19960	20230911	-71.09	5400	20240805	6.85	14700	-60.75	20240102	5400	6.85	20240805	19960	-71.09	20230911	5400	6.85	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
95	20240906	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-140	5	-2.35	135599430	23244	34.79	5860	6000	5710	7740	4180	5960	5833.74	0.00	0	-12515	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	888	-7.78	2.84	12	0.15	-748.00	2050.00	19960	20230911	-70.84	5400	20240805	7.78	14700	-60.41	20240102	5400	7.78	20240805	19960	-70.84	20230911	5400	7.78	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
96	20240906	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-210	5	-3.52	101204900	17263	25.84	5860	6000	5750	7740	4180	5960	5862.53	0.00	0	-14446	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	877	-7.69	2.80	12	0.11	-748.00	2050.00	19960	20230911	-71.19	5400	20240805	6.48	14700	-60.88	20240102	5400	6.48	20240805	19960	-71.19	20230911	5400	6.48	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
97	20240906	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-20	5	-0.34	2177240	371	0.56	5860	5940	5860	7740	4180	5960	5868.57	0.00	0	50	6366	6162	5926	5722	5486	6045	5605	76	1780	500	3690	10	1	15258475	906	-7.94	2.90	12	0.00	-748.00	2050.00	19960	20230911	-70.24	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	19960	-70.24	20230911	5400	10.00	20240805	0.65	N	226330	500	76 억		0	N	N	12	N	00	N
98	20240905	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	20	2	0.34	391411600	66755	124.88	6130	6130	5690	7720	4160	5940	5863.40	0.00	0	2884	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	909	-7.97	2.91	12	0.44	-748.00	2050.00	19960	20230911	-70.14	5400	20240805	10.37	14700	-59.46	20240102	5400	10.37	20240805	19960	-70.14	20230911	5400	10.37	20240805	0.62	N	226330	500	76 억		0	N	N	12	N	00	N
99	20240905	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-70	5	-1.18	368170540	62806	117.49	6130	6130	5690	7720	4160	5940	5862.03	0.00	0	1771	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	896	-7.85	2.86	12	0.41	-748.00	2050.00	19960	20230911	-70.59	5400	20240805	8.70	14700	-60.07	20240102	5400	8.70	20240805	19960	-70.59	20230911	5400	8.70	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
100	20240905	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-170	5	-2.86	303125650	51622	96.57	6130	6130	5700	7720	4160	5940	5872.02	0.00	0	-4150	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	880	-7.71	2.81	12	0.34	-748.00	2050.00	19960	20230911	-71.09	5400	20240805	6.85	14700	-60.75	20240102	5400	6.85	20240805	19960	-71.09	20230911	5400	6.85	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
101	20240905	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-170	5	-2.86	221885390	37590	70.32	6130	6130	5750	7720	4160	5940	5902.78	0.00	0	-4918	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	880	-7.71	2.81	12	0.25	-748.00	2050.00	19960	20230911	-71.09	5400	20240805	6.85	14700	-60.75	20240102	5400	6.85	20240805	19960	-71.09	20230911	5400	6.85	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
102	20240905	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-20	5	-0.34	138733500	23368	43.71	6130	6130	5850	7720	4160	5940	5936.90	0.00	0	-4905	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	903	-7.91	2.89	12	0.15	-748.00	2050.00	19960	20230911	-70.34	5400	20240805	9.63	14700	-59.73	20240102	5400	9.63	20240805	19960	-70.34	20230911	5400	9.63	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
103	20240905	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-90	5	-1.52	105114080	17682	33.08	6130	6130	5850	7720	4160	5940	5944.69	0.00	0	-2460	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	893	-7.82	2.85	12	0.12	-748.00	2050.00	19960	20230911	-70.69	5400	20240805	8.33	14700	-60.20	20240102	5400	8.33	20240805	19960	-70.69	20230911	5400	8.33	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
104	20240905	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	50	2	0.84	57887770	9718	18.18	6130	6130	5870	7720	4160	5940	5956.76	0.00	0	1451	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	914	-8.01	2.92	12	0.06	-748.00	2050.00	19960	20230911	-69.99	5400	20240805	10.93	14700	-59.25	20240102	5400	10.93	20240805	19960	-69.99	20230911	5400	10.93	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
105	20240905	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	10	2	0.17	15396850	2573	4.81	6130	6130	5940	7720	4160	5940	5984.01	0.00	0	-103	6160	6050	5960	5850	5760	6105	5905	76	1780	500	3680	10	1	15258475	908	-7.95	2.90	12	0.02	-748.00	2050.00	19960	20230911	-70.19	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	19960	-70.19	20230911	5400	10.19	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
106	20240904	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-200	5	-3.26	316070050	53117	136.19	5870	6070	5870	7980	4300	6140	5950.09	0.00	0	-3295	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	906	-7.94	2.90	12	0.35	-748.00	2050.00	19960	20230911	-70.24	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	19960	-70.24	20230911	5400	10.00	20240805	0.62	N	226330	500	76 억		0	N	N	58	N	00	N
107	20240904	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-210	5	-3.42	281246310	47297	121.27	5870	6070	5870	7980	4300	6140	5945.98	0.00	0	-3029	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	905	-7.93	2.89	12	0.31	-748.00	2050.00	19960	20230911	-70.29	5400	20240805	9.81	14700	-59.66	20240102	5400	9.81	20240805	19960	-70.29	20230911	5400	9.81	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
108	20240904	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-230	5	-3.75	239386390	40258	103.22	5870	6070	5870	7980	4300	6140	5945.82	0.00	0	-3354	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	902	-7.90	2.88	12	0.26	-748.00	2050.00	19960	20230911	-70.39	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	19960	-70.39	20230911	5400	9.44	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
109	20240904	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-200	5	-3.26	212787580	35763	91.70	5870	6070	5870	7980	4300	6140	5949.40	0.00	0	-3798	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	906	-7.94	2.90	12	0.23	-748.00	2050.00	19960	20230911	-70.24	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	19960	-70.24	20230911	5400	10.00	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
110	20240904	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-170	5	-2.77	199005220	33440	85.74	5870	6070	5870	7980	4300	6140	5950.55	0.00	0	-3407	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	911	-7.98	2.91	12	0.22	-748.00	2050.00	19960	20230911	-70.09	5400	20240805	10.56	14700	-59.39	20240102	5400	10.56	20240805	19960	-70.09	20230911	5400	10.56	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
111	20240904	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-190	5	-3.09	186025270	31260	80.15	5870	6070	5870	7980	4300	6140	5950.30	0.00	0	-2936	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	908	-7.95	2.90	12	0.20	-748.00	2050.00	19960	20230911	-70.19	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	19960	-70.19	20230911	5400	10.19	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
112	20240904	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-190	5	-3.09	128018290	21486	55.09	5870	6070	5870	7980	4300	6140	5957.37	0.00	0	-374	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	908	-7.95	2.90	12	0.14	-748.00	2050.00	19960	20230911	-70.19	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	19960	-70.19	20230911	5400	10.19	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
113	20240904	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-150	5	-2.44	35778710	6034	15.47	5870	6050	5870	7980	4300	6140	5925.97	0.00	0	733	6546	6342	6226	6022	5906	6285	5965	76	1840	500	3800	10	1	15258475	914	-8.01	2.92	12	0.04	-748.00	2050.00	19960	20230911	-69.99	5400	20240805	10.93	14700	-59.25	20240102	5400	10.93	20240805	19960	-69.99	20230911	5400	10.93	20240805	0.62	N	226330	500	76 억		0	N	N	0	N	00	N
114	20240903	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-190	5	-3.00	242172770	38957	78.67	6430	6430	6110	8220	4440	6330	6216.61	0.00	0	-6375	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	937	-8.21	3.00	12	0.26	-748.00	2050.00	19960	20230911	-69.24	5400	20240805	13.70	14700	-58.23	20240102	5400	13.70	20240805	19960	-69.24	20230911	5400	13.70	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
115	20240903	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-150	5	-2.37	232793860	37430	75.59	6430	6430	6110	8220	4440	6330	6219.45	0.00	0	-5897	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	943	-8.26	3.01	12	0.25	-748.00	2050.00	19960	20230911	-69.04	5400	20240805	14.44	14700	-57.96	20240102	5400	14.44	20240805	19960	-69.04	20230911	5400	14.44	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
116	20240903	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-130	5	-2.05	166258600	26623	53.76	6430	6430	6170	8220	4440	6330	6244.92	0.00	0	-5315	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	946	-8.29	3.02	12	0.17	-748.00	2050.00	19960	20230911	-68.94	5400	20240805	14.81	14700	-57.82	20240102	5400	14.81	20240805	19960	-68.94	20230911	5400	14.81	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
117	20240903	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	-110	5	-1.74	112938710	18022	36.39	6430	6430	6210	8220	4440	6330	6266.71	0.00	0	-1423	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	949	-8.32	3.03	12	0.12	-748.00	2050.00	19960	20230911	-68.84	5400	20240805	15.19	14700	-57.69	20240102	5400	15.19	20240805	19960	-68.84	20230911	5400	15.19	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
118	20240903	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-90	5	-1.42	102297460	16312	32.94	6430	6430	6210	8220	4440	6330	6271.30	0.00	0	-524	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	952	-8.34	3.04	12	0.11	-748.00	2050.00	19960	20230911	-68.74	5400	20240805	15.56	14700	-57.55	20240102	5400	15.56	20240805	19960	-68.74	20230911	5400	15.56	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
119	20240903	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-70	5	-1.11	78587110	12506	25.25	6430	6430	6220	8220	4440	6330	6283.95	0.00	0	-358	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	955	-8.37	3.05	12	0.08	-748.00	2050.00	19960	20230911	-68.64	5400	20240805	15.93	14700	-57.41	20240102	5400	15.93	20240805	19960	-68.64	20230911	5400	15.93	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
120	20240903	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-40	5	-0.63	46840630	7423	14.99	6430	6430	6250	8220	4440	6330	6310.20	0.00	0	-1517	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	960	-8.41	3.07	12	0.05	-748.00	2050.00	19960	20230911	-68.49	5400	20240805	16.48	14700	-57.21	20240102	5400	16.48	20240805	19960	-68.49	20230911	5400	16.48	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
121	20240903	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	20	2	0.32	2977090	468	0.95	6430	6430	6330	8220	4440	6330	6361.30	0.00	0	96	6650	6490	6350	6190	6050	6420	6120	76	1890	500	3920	10	1	15258475	969	-8.49	3.10	12	0.00	-748.00	2050.00	19960	20230911	-68.19	5400	20240805	17.59	14700	-56.80	20240102	5400	17.59	20240805	19960	-68.19	20230911	5400	17.59	20240805	0.65	N	226330	500	76 억		0	N	N	151	N	00	N
122	20240902	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-180	5	-2.76	310042500	49264	102.15	6510	6510	6210	8460	4560	6510	6293.45	0.00	0	-13928	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	966	-8.46	3.09	12	0.32	-748.00	2050.00	19960	20230911	-68.29	5400	20240805	17.22	14700	-56.94	20240102	5400	17.22	20240805	19960	-68.29	20230911	5400	17.22	20240805	0.61	N	226330	500	76 억		0	N	N	151	N	00	N
123	20240902	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	-190	5	-2.92	300163930	47702	98.92	6510	6510	6210	8460	4560	6510	6292.48	0.00	0	-13824	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	964	-8.45	3.08	12	0.31	-748.00	2050.00	19960	20230911	-68.34	5400	20240805	17.04	14700	-57.01	20240102	5400	17.04	20240805	19960	-68.34	20230911	5400	17.04	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N
124	20240902	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-220	5	-3.38	237940650	37786	78.35	6510	6510	6210	8460	4560	6510	6297.06	0.00	0	-15219	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	960	-8.41	3.07	12	0.25	-748.00	2050.00	19960	20230911	-68.49	5400	20240805	16.48	14700	-57.21	20240102	5400	16.48	20240805	19960	-68.49	20230911	5400	16.48	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N
125	20240902	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-250	5	-3.84	190413960	30256	62.74	6510	6510	6210	8460	4560	6510	6293.43	0.00	0	-14602	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	955	-8.37	3.05	12	0.20	-748.00	2050.00	19960	20230911	-68.64	5400	20240805	15.93	14700	-57.41	20240102	5400	15.93	20240805	19960	-68.64	20230911	5400	15.93	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N
126	20240902	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-230	5	-3.53	172641310	27425	56.87	6510	6510	6210	8460	4560	6510	6295.03	0.00	0	-14479	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	958	-8.40	3.06	12	0.18	-748.00	2050.00	19960	20230911	-68.54	5400	20240805	16.30	14700	-57.28	20240102	5400	16.30	20240805	19960	-68.54	20230911	5400	16.30	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N
127	20240902	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-270	5	-4.15	154054680	24446	50.69	6510	6510	6210	8460	4560	6510	6301.84	0.00	0	-13166	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	952	-8.34	3.04	12	0.16	-748.00	2050.00	19960	20230911	-68.74	5400	20240805	15.56	14700	-57.55	20240102	5400	15.56	20240805	19960	-68.74	20230911	5400	15.56	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N
128	20240902	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-250	5	-3.84	108243030	17098	35.45	6510	6510	6250	8460	4560	6510	6330.74	0.00	0	-9468	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	955	-8.37	3.05	12	0.11	-748.00	2050.00	19960	20230911	-68.64	5400	20240805	15.93	14700	-57.41	20240102	5400	15.93	20240805	19960	-68.64	20230911	5400	15.93	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N
129	20240902	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-110	5	-1.69	10464320	1628	3.38	6510	6510	6380	8460	4560	6510	6427.71	0.00	0	-270	6803	6656	6413	6266	6023	6730	6340	76	1950	500	4030	10	1	15258475	977	-8.56	3.12	12	0.01	-748.00	2050.00	19960	20230911	-67.94	5400	20240805	18.52	14700	-56.46	20240102	5400	18.52	20240805	19960	-67.94	20230911	5400	18.52	20240805	0.61	N	226330	500	76 억		0	N	N	35	N	00	N