KissMeData/373170/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	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7980	-100	5	-1.24	48126270	6058	45.39	8080	8090	7830	10500	5660	8080	7943.97	0.42	0	-722	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	402	13.26	1.73	12	0.12	602.00	4626.00	36500	20230921	-78.14	7100	20240806	12.39	17790	-55.14	20240111	7100	12.39	20240806	24250	-67.09	20231004	7100	12.39	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
3	20240930	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	-90	5	-1.11	45295130	5704	42.74	8080	8090	7830	10500	5660	8080	7940.94	0.42	0	-663	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	403	13.27	1.73	12	0.11	602.00	4626.00	36500	20230921	-78.11	7100	20240806	12.54	17790	-55.09	20240111	7100	12.54	20240806	24250	-67.05	20231004	7100	12.54	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
4	20240930	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-80	5	-0.99	41848830	5273	39.51	8080	8090	7830	10500	5660	8080	7936.44	0.42	0	-505	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	403	13.29	1.73	12	0.10	602.00	4626.00	36500	20230921	-78.08	7100	20240806	12.68	17790	-55.03	20240111	7100	12.68	20240806	24250	-67.01	20231004	7100	12.68	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
5	20240930	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-10	5	-0.12	40054090	5049	37.83	8080	8090	7830	10500	5660	8080	7933.07	0.42	0	-427	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	407	13.41	1.74	12	0.10	602.00	4626.00	36500	20230921	-77.89	7100	20240806	13.66	17790	-54.64	20240111	7100	13.66	20240806	24250	-66.72	20231004	7100	13.66	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
6	20240930	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	37687430	4756	35.64	8080	8090	7830	10500	5660	8080	7924.19	0.42	0	-348	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	407	13.42	1.75	12	0.09	602.00	4626.00	36500	20230921	-77.86	7100	20240806	13.80	17790	-54.58	20240111	7100	13.80	20240806	24250	-66.68	20231004	7100	13.80	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
7	20240930	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-130	5	-1.61	33006470	4173	31.27	8080	8080	7830	10500	5660	8080	7909.53	0.42	0	-15	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	401	13.21	1.72	12	0.08	602.00	4626.00	36500	20230921	-78.22	7100	20240806	11.97	17790	-55.31	20240111	7100	11.97	20240806	24250	-67.22	20231004	7100	11.97	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
8	20240930	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-120	5	-1.49	28164890	3561	26.68	8080	8080	7830	10500	5660	8080	7909.26	0.42	0	78	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	401	13.22	1.72	12	0.07	602.00	4626.00	36500	20230921	-78.19	7100	20240806	12.11	17790	-55.26	20240111	7100	12.11	20240806	24250	-67.18	20231004	7100	12.11	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
9	20240930	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	4395520	544	4.08	8080	8080	8080	10500	5660	8080	8080.00	0.42	0	-20	8446	8262	8156	7972	7866	8210	7920	5	2420	100	4840	10	1	5037930	407	13.42	1.75	12	0.01	602.00	4626.00	36500	20230921	-77.86	7100	20240806	13.80	17790	-54.58	20240111	7100	13.80	20240806	24250	-66.68	20231004	7100	13.80	20240806	0.22	N	373170	100	5 억		20943	N	N	0	N	00	N
10	20240927	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	-260	5	-3.12	108433540	13342	7.49	8340	8340	8050	10840	5840	8340	8127.23	0.42	0	-753	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	407	13.42	1.75	12	0.26	602.00	4626.00	36500	20230921	-77.86	7100	20240806	13.80	17790	-54.58	20240111	7100	13.80	20240806	25250	-68.00	20230927	7100	13.80	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
11	20240927	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	-260	5	-3.12	100851930	12404	6.96	8340	8340	8050	10840	5840	8340	8130.60	0.42	0	-337	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	407	13.42	1.75	12	0.25	602.00	4626.00	36500	20230921	-77.86	7100	20240806	13.80	17790	-54.58	20240111	7100	13.80	20240806	25250	-68.00	20230927	7100	13.80	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
12	20240927	141300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-250	5	-3.00	91896140	11296	6.34	8340	8340	8050	10840	5840	8340	8135.28	0.42	0	-158	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	408	13.44	1.75	12	0.22	602.00	4626.00	36500	20230921	-77.84	7100	20240806	13.94	17790	-54.53	20240111	7100	13.94	20240806	25250	-67.96	20230927	7100	13.94	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
13	20240927	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-200	5	-2.40	87191690	10715	6.02	8340	8340	8050	10840	5840	8340	8137.35	0.42	0	-155	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	410	13.52	1.76	12	0.21	602.00	4626.00	36500	20230921	-77.70	7100	20240806	14.65	17790	-54.24	20240111	7100	14.65	20240806	25250	-67.76	20230927	7100	14.65	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
14	20240927	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-200	5	-2.40	66417860	8156	4.58	8340	8340	8050	10840	5840	8340	8143.44	0.42	0	-16	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	410	13.52	1.76	12	0.16	602.00	4626.00	36500	20230921	-77.70	7100	20240806	14.65	17790	-54.24	20240111	7100	14.65	20240806	25250	-67.76	20230927	7100	14.65	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
15	20240927	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-200	5	-2.40	61950920	7607	4.27	8340	8340	8050	10840	5840	8340	8143.94	0.42	0	181	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	410	13.52	1.76	12	0.15	602.00	4626.00	36500	20230921	-77.70	7100	20240806	14.65	17790	-54.24	20240111	7100	14.65	20240806	25250	-67.76	20230927	7100	14.65	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
16	20240927	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	-180	5	-2.16	48363900	5940	3.34	8340	8340	8050	10840	5840	8340	8142.07	0.42	0	364	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	411	13.55	1.76	12	0.12	602.00	4626.00	36500	20230921	-77.64	7100	20240806	14.93	17790	-54.13	20240111	7100	14.93	20240806	25250	-67.68	20230927	7100	14.93	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
17	20240927	091248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-250	5	-3.00	23330820	2851	1.60	8340	8340	8090	10840	5840	8340	8183.38	0.42	0	-401	10066	9202	8376	7512	6686	9635	7945	5	2500	100	5000	10	1	5037930	408	13.44	1.75	12	0.06	602.00	4626.00	36500	20230921	-77.84	7100	20240806	13.94	17790	-54.53	20240111	7100	13.94	20240806	25250	-67.96	20230927	7100	13.94	20240806	0.24	N	373170	100	5 억		21381	N	N	0	N	00	N
18	20240926	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	670	2	8.74	1547162140	177575	3931.26	7670	9240	7550	9970	5370	7670	8712.77	0.42	0	431	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	420	13.85	1.80	12	3.52	602.00	4626.00	36500	20230921	-77.15	7100	20240806	17.46	17790	-53.12	20240111	7100	17.46	20240806	26700	-68.76	20230926	7100	17.46	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
19	20240926	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8370	700	2	9.13	1533548580	175939	3895.04	7670	9240	7550	9970	5370	7670	8716.37	0.42	0	595	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	422	13.90	1.81	12	3.49	602.00	4626.00	36500	20230921	-77.07	7100	20240806	17.89	17790	-52.95	20240111	7100	17.89	20240806	26700	-68.65	20230926	7100	17.89	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
20	20240926	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	550	2	7.17	1515858440	173781	3847.27	7670	9240	7550	9970	5370	7670	8722.81	0.42	0	-36	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	414	13.65	1.78	12	3.45	602.00	4626.00	36500	20230921	-77.48	7100	20240806	15.77	17790	-53.79	20240111	7100	15.77	20240806	26700	-69.21	20230926	7100	15.77	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
21	20240926	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	560	2	7.30	1498736270	171696	3801.11	7670	9240	7550	9970	5370	7670	8729.01	0.42	0	-128	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	415	13.67	1.78	12	3.41	602.00	4626.00	36500	20230921	-77.45	7100	20240806	15.92	17790	-53.74	20240111	7100	15.92	20240806	26700	-69.18	20230926	7100	15.92	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
22	20240926	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	600	2	7.82	1460738920	167057	3698.41	7670	9240	7550	9970	5370	7670	8743.96	0.42	0	-792	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	417	13.74	1.79	12	3.32	602.00	4626.00	36500	20230921	-77.34	7100	20240806	16.48	17790	-53.51	20240111	7100	16.48	20240806	26700	-69.03	20230926	7100	16.48	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
23	20240926	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	740	2	9.65	1008682500	114750	2540.40	7670	9240	7550	9970	5370	7670	8790.26	0.42	0	-1106	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	424	13.97	1.82	12	2.28	602.00	4626.00	36500	20230921	-76.96	7100	20240806	18.45	17790	-52.73	20240111	7100	18.45	20240806	26700	-68.50	20230926	7100	18.45	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
24	20240926	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	150	2	1.96	20012630	2548	56.41	7670	7930	7550	9970	5370	7670	7854.25	0.42	0	-320	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	394	12.99	1.69	12	0.05	602.00	4626.00	36500	20230921	-78.58	7100	20240806	10.14	17790	-56.04	20240111	7100	10.14	20240806	26700	-70.71	20230926	7100	10.14	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
25	20240926	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	70	2	0.91	4684180	597	13.22	7670	7930	7550	9970	5370	7670	7846.20	0.42	0	-129	7823	7746	7593	7516	7363	7785	7555	5	2300	100	4600	10	1	5037930	390	12.86	1.67	12	0.01	602.00	4626.00	36500	20230921	-78.79	7100	20240806	9.01	17790	-56.49	20240111	7100	9.01	20240806	26700	-71.01	20230926	7100	9.01	20240806	0.22	N	373170	100	5 억		20944	N	N	0	N	00	N
26	20240925	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	120	2	1.59	32795540	4352	129.41	7550	7670	7440	9810	5290	7550	7535.71	0.43	0	-799	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	386	12.74	1.66	12	0.09	602.00	4626.00	36950	20230914	-79.24	7100	20240806	8.03	17790	-56.89	20240111	7100	8.03	20240806	28300	-72.90	20230925	7100	8.03	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
27	20240925	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-70	5	-0.93	20647180	2759	82.04	7550	7550	7440	9810	5290	7550	7483.57	0.43	0	-739	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	377	12.43	1.62	12	0.05	602.00	4626.00	36950	20230914	-79.76	7100	20240806	5.35	17790	-57.95	20240111	7100	5.35	20240806	28300	-73.57	20230925	7100	5.35	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
28	20240925	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	-100	5	-1.32	16679680	2229	66.28	7550	7550	7440	9810	5290	7550	7483.03	0.43	0	-686	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	375	12.38	1.61	12	0.04	602.00	4626.00	36950	20230914	-79.84	7100	20240806	4.93	17790	-58.12	20240111	7100	4.93	20240806	28300	-73.67	20230925	7100	4.93	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
29	20240925	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	-80	5	-1.06	9322530	1242	36.93	7550	7550	7450	9810	5290	7550	7506.06	0.43	0	-520	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	376	12.41	1.61	12	0.02	602.00	4626.00	36950	20230914	-79.78	7100	20240806	5.21	17790	-58.01	20240111	7100	5.21	20240806	28300	-73.60	20230925	7100	5.21	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
30	20240925	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-70	5	-0.93	7940860	1057	31.43	7550	7550	7450	9810	5290	7550	7512.64	0.43	0	-383	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	377	12.43	1.62	12	0.02	602.00	4626.00	36950	20230914	-79.76	7100	20240806	5.35	17790	-57.95	20240111	7100	5.35	20240806	28300	-73.57	20230925	7100	5.35	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
31	20240925	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-70	5	-0.93	7220350	961	28.58	7550	7550	7450	9810	5290	7550	7513.37	0.43	0	-339	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	377	12.43	1.62	12	0.02	602.00	4626.00	36950	20230914	-79.76	7100	20240806	5.35	17790	-57.95	20240111	7100	5.35	20240806	28300	-73.57	20230925	7100	5.35	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
32	20240925	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	-30	5	-0.40	5004050	665	19.77	7550	7550	7450	9810	5290	7550	7524.89	0.43	0	-172	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	379	12.49	1.63	12	0.01	602.00	4626.00	36950	20230914	-79.65	7100	20240806	5.92	17790	-57.73	20240111	7100	5.92	20240806	28300	-73.43	20230925	7100	5.92	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
33	20240925	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-50	5	-0.66	1124800	149	4.43	7550	7550	7500	9810	5290	7550	7548.99	0.43	0	-3	7803	7676	7523	7396	7243	7740	7460	5	2260	100	4530	10	1	5037930	378	12.46	1.62	12	0.00	602.00	4626.00	36950	20230914	-79.70	7100	20240806	5.63	17790	-57.84	20240111	7100	5.63	20240806	28300	-73.50	20230925	7100	5.63	20240806	0.18	N	373170	100	5 억		21743	N	N	0	N	00	N
34	20240924	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	50	2	0.67	25384930	3363	54.85	7540	7650	7370	9750	5250	7500	7548.30	0.45	0	-700	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	380	12.54	1.63	12	0.07	602.00	4626.00	41800	20230913	-81.94	7100	20240806	6.34	17790	-57.56	20240111	7100	6.34	20240806	28300	-73.32	20230925	7100	6.34	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
35	20240924	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	-10	5	-0.13	23017570	3050	49.75	7540	7650	7370	9750	5250	7500	7546.74	0.45	0	-689	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	377	12.44	1.62	12	0.06	602.00	4626.00	41800	20230913	-82.08	7100	20240806	5.49	17790	-57.90	20240111	7100	5.49	20240806	28300	-73.53	20230925	7100	5.49	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
36	20240924	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	30	2	0.40	20816060	2756	44.95	7540	7650	7370	9750	5250	7500	7553.00	0.45	0	-572	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	379	12.51	1.63	12	0.05	602.00	4626.00	41800	20230913	-81.99	7100	20240806	6.06	17790	-57.67	20240111	7100	6.06	20240806	28300	-73.39	20230925	7100	6.06	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
37	20240924	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-70	5	-0.93	18979640	2510	40.94	7540	7650	7370	9750	5250	7500	7561.61	0.45	0	-360	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	374	12.34	1.61	12	0.05	602.00	4626.00	41800	20230913	-82.22	7100	20240806	4.65	17790	-58.23	20240111	7100	4.65	20240806	28300	-73.75	20230925	7100	4.65	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
38	20240924	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-70	5	-0.93	17733040	2342	38.20	7540	7650	7370	9750	5250	7500	7571.75	0.45	0	-314	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	374	12.34	1.61	12	0.05	602.00	4626.00	41800	20230913	-82.22	7100	20240806	4.65	17790	-58.23	20240111	7100	4.65	20240806	28300	-73.75	20230925	7100	4.65	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
39	20240924	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	50	2	0.67	12959190	1707	27.84	7540	7650	7520	9750	5250	7500	7591.79	0.45	0	-259	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	380	12.54	1.63	12	0.03	602.00	4626.00	41800	20230913	-81.94	7100	20240806	6.34	17790	-57.56	20240111	7100	6.34	20240806	28300	-73.32	20230925	7100	6.34	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
40	20240924	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	90	2	1.20	9349350	1229	20.05	7540	7650	7520	9750	5250	7500	7607.28	0.45	0	-98	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	382	12.61	1.64	12	0.02	602.00	4626.00	41800	20230913	-81.84	7100	20240806	6.90	17790	-57.34	20240111	7100	6.90	20240806	28300	-73.18	20230925	7100	6.90	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
41	20240924	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	80	2	1.07	2504280	332	5.42	7540	7580	7520	9750	5250	7500	7543.01	0.45	0	-44	7626	7562	7436	7372	7246	7595	7405	5	2250	100	4500	10	1	5037930	382	12.59	1.64	12	0.01	602.00	4626.00	41800	20230913	-81.87	7100	20240806	6.76	17790	-57.39	20240111	7100	6.76	20240806	28300	-73.22	20230925	7100	6.76	20240806	0.18	N	373170	100	5 억		22443	N	N	0	N	00	N
42	20240923	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	150	2	2.04	45357120	6130	151.21	7350	7500	7310	9550	5150	7350	7399.20	0.46	0	-761	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	378	12.46	1.62	12	0.12	602.00	4626.00	41800	20230913	-82.06	7100	20240806	5.63	17790	-57.84	20240111	7100	5.63	20240806	28300	-73.50	20230925	7100	5.63	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
43	20240923	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	80	2	1.09	39220600	5309	130.96	7350	7500	7310	9550	5150	7350	7387.57	0.46	0	-772	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	374	12.34	1.61	12	0.11	602.00	4626.00	41800	20230913	-82.22	7100	20240806	4.65	17790	-58.23	20240111	7100	4.65	20240806	28300	-73.75	20230925	7100	4.65	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
44	20240923	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	60	2	0.82	29058430	3937	97.11	7350	7500	7310	9550	5150	7350	7380.86	0.46	0	-551	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	373	12.31	1.60	12	0.08	602.00	4626.00	41800	20230913	-82.27	7100	20240806	4.37	17790	-58.35	20240111	7100	4.37	20240806	28300	-73.82	20230925	7100	4.37	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
45	20240923	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	120	2	1.63	23638580	3206	79.08	7350	7470	7310	9550	5150	7350	7373.23	0.46	0	-419	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	376	12.41	1.61	12	0.06	602.00	4626.00	41800	20230913	-82.13	7100	20240806	5.21	17790	-58.01	20240111	7100	5.21	20240806	28300	-73.60	20230925	7100	5.21	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
46	20240923	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	30	2	0.41	12671710	1726	42.58	7350	7410	7310	9550	5150	7350	7341.66	0.46	0	-313	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	372	12.26	1.60	12	0.03	602.00	4626.00	41800	20230913	-82.34	7100	20240806	3.94	17790	-58.52	20240111	7100	3.94	20240806	28300	-73.92	20230925	7100	3.94	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
47	20240923	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	20	2	0.27	11794850	1607	39.64	7350	7390	7310	9550	5150	7350	7339.67	0.46	0	-229	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	371	12.24	1.59	12	0.03	602.00	4626.00	41800	20230913	-82.37	7100	20240806	3.80	17790	-58.57	20240111	7100	3.80	20240806	28300	-73.96	20230925	7100	3.80	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
48	20240923	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7330	-20	5	-0.27	10014470	1365	33.67	7350	7390	7310	9550	5150	7350	7336.61	0.46	0	-81	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	369	12.18	1.58	12	0.03	602.00	4626.00	41800	20230913	-82.46	7100	20240806	3.24	17790	-58.80	20240111	7100	3.24	20240806	28300	-74.10	20230925	7100	3.24	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
49	20240923	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	40	2	0.54	325040	44	1.09	7350	7390	7350	9550	5150	7350	7387.27	0.46	0	-31	7536	7442	7346	7252	7156	7490	7300	5	2200	100	4410	10	1	5037930	372	12.28	1.60	12	0.00	602.00	4626.00	41800	20230913	-82.32	7100	20240806	4.08	17790	-58.46	20240111	7100	4.08	20240806	28300	-73.89	20230925	7100	4.08	20240806	0.17	N	373170	100	5 억		23204	N	N	0	N	00	N
50	20240913	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	-160	5	-2.12	16012230	2137	49.27	7550	7650	7320	9810	5290	7550	7492.85	0.51	0	-724	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	372	12.28	1.60	12	0.04	602.00	4626.00	41800	20230913	-82.32	7100	20240806	4.08	17790	-58.46	20240111	7100	4.08	20240806	41800	-82.32	20230913	7100	4.08	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
51	20240913	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-180	5	-2.38	15753440	2102	48.47	7550	7650	7320	9810	5290	7550	7494.50	0.51	0	-722	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	371	12.24	1.59	12	0.04	602.00	4626.00	41800	20230913	-82.37	7100	20240806	3.80	17790	-58.57	20240111	7100	3.80	20240806	41800	-82.37	20230913	7100	3.80	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
52	20240913	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-200	5	-2.65	14337450	1909	44.02	7550	7650	7330	9810	5290	7550	7510.45	0.51	0	-581	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	370	12.21	1.59	12	0.04	602.00	4626.00	41800	20230913	-82.42	7100	20240806	3.52	17790	-58.68	20240111	7100	3.52	20240806	41800	-82.42	20230913	7100	3.52	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
53	20240913	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	-170	5	-2.25	13617510	1811	41.76	7550	7650	7380	9810	5290	7550	7519.33	0.51	0	-483	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	372	12.26	1.60	12	0.04	602.00	4626.00	41800	20230913	-82.34	7100	20240806	3.94	17790	-58.52	20240111	7100	3.94	20240806	41800	-82.34	20230913	7100	3.94	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
54	20240913	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	-60	5	-0.79	13069790	1737	40.05	7550	7650	7380	9810	5290	7550	7524.35	0.51	0	-413	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	377	12.44	1.62	12	0.03	602.00	4626.00	41800	20230913	-82.08	7100	20240806	5.49	17790	-57.90	20240111	7100	5.49	20240806	41800	-82.08	20230913	7100	5.49	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
55	20240913	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-50	5	-0.66	9031120	1198	27.62	7550	7650	7380	9810	5290	7550	7538.50	0.51	0	-263	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	378	12.46	1.62	12	0.02	602.00	4626.00	41800	20230913	-82.06	7100	20240806	5.63	17790	-57.84	20240111	7100	5.63	20240806	41800	-82.06	20230913	7100	5.63	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
56	20240913	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	30	2	0.40	4269290	563	12.98	7550	7650	7550	9810	5290	7550	7583.11	0.51	0	-132	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	382	12.59	1.64	12	0.01	602.00	4626.00	41800	20230913	-81.87	7100	20240806	6.76	17790	-57.39	20240111	7100	6.76	20240806	41800	-81.87	20230913	7100	6.76	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
57	20240913	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	100	2	1.32	1145050	151	3.48	7550	7650	7550	9810	5290	7550	7583.11	0.51	0	-12	7730	7640	7470	7380	7210	7685	7425	5	2260	100	4530	10	1	5037930	385	12.71	1.65	12	0.00	602.00	4626.00	41800	20230913	-81.70	7100	20240806	7.75	17790	-57.00	20240111	7100	7.75	20240806	41800	-81.70	20230913	7100	7.75	20240806	0.16	N	373170	100	5 억		25651	N	N	0	N	00	N
58	20240912	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	280	2	3.85	32407940	4337	125.46	7300	7560	7300	9450	5090	7270	7472.41	0.52	0	-612	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	380	12.54	1.63	12	0.09	602.00	4626.00	41800	20230913	-81.94	7100	20240806	6.34	17790	-57.56	20240111	7100	6.34	20240806	41800	-81.94	20230913	7100	6.34	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
59	20240912	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	270	2	3.71	28142390	3769	109.03	7300	7560	7300	9450	5090	7270	7466.81	0.52	0	-525	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	380	12.52	1.63	12	0.07	602.00	4626.00	41800	20230913	-81.96	7100	20240806	6.20	17790	-57.62	20240111	7100	6.20	20240806	41800	-81.96	20230913	7100	6.20	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
60	20240912	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	140	2	1.93	19094240	2566	74.23	7300	7500	7300	9450	5090	7270	7441.25	0.52	0	-203	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	373	12.31	1.60	12	0.05	602.00	4626.00	41800	20230913	-82.27	7100	20240806	4.37	17790	-58.35	20240111	7100	4.37	20240806	41800	-82.27	20230913	7100	4.37	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
61	20240912	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	220	2	3.03	17518900	2354	68.09	7300	7500	7300	9450	5090	7270	7442.18	0.52	0	-124	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	377	12.44	1.62	12	0.05	602.00	4626.00	41800	20230913	-82.08	7100	20240806	5.49	17790	-57.90	20240111	7100	5.49	20240806	41800	-82.08	20230913	7100	5.49	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
62	20240912	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	230	2	3.16	16106290	2164	62.60	7300	7500	7300	9450	5090	7270	7442.83	0.52	0	-90	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	378	12.46	1.62	12	0.04	602.00	4626.00	41800	20230913	-82.06	7100	20240806	5.63	17790	-57.84	20240111	7100	5.63	20240806	41800	-82.06	20230913	7100	5.63	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
63	20240912	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7440	170	2	2.34	7049040	949	27.45	7300	7500	7300	9450	5090	7270	7427.86	0.52	0	-62	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	375	12.36	1.61	12	0.02	602.00	4626.00	41800	20230913	-82.20	7100	20240806	4.79	17790	-58.18	20240111	7100	4.79	20240806	41800	-82.20	20230913	7100	4.79	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
64	20240912	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	200	2	2.75	2391310	324	9.37	7300	7500	7300	9450	5090	7270	7380.59	0.52	0	13	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	376	12.41	1.61	12	0.01	602.00	4626.00	41800	20230913	-82.13	7100	20240806	5.21	17790	-58.01	20240111	7100	5.21	20240806	41800	-82.13	20230913	7100	5.21	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
65	20240912	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	80	2	1.10	1153790	158	4.57	7300	7350	7300	9450	5090	7270	7302.47	0.52	0	12	7376	7322	7246	7192	7116	7350	7220	5	2180	100	4360	10	1	5037930	370	12.21	1.59	12	0.00	602.00	4626.00	41800	20230913	-82.42	7100	20240806	3.52	17790	-58.68	20240111	7100	3.52	20240806	41800	-82.42	20230913	7100	3.52	20240806	0.16	N	373170	100	5 억		26241	N	N	0	N	00	N
66	20240911	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	50	2	0.69	24979610	3456	168.18	7220	7300	7170	9380	5060	7220	7227.90	0.54	0	-845	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	366	12.08	1.57	12	0.07	602.00	4626.00	41800	20230913	-82.61	7100	20240806	2.39	17790	-59.13	20240111	7100	2.39	20240806	41800	-82.61	20230913	7100	2.39	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
67	20240911	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	80	2	1.11	24107190	3336	162.34	7220	7300	7170	9380	5060	7220	7226.38	0.54	0	-800	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	368	12.13	1.58	12	0.07	602.00	4626.00	41800	20230913	-82.54	7100	20240806	2.82	17790	-58.97	20240111	7100	2.82	20240806	41800	-82.54	20230913	7100	2.82	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
68	20240911	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	70	2	0.97	20884230	2892	140.73	7220	7300	7170	9380	5060	7220	7221.38	0.54	0	-496	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	367	12.11	1.58	12	0.06	602.00	4626.00	41800	20230913	-82.56	7100	20240806	2.68	17790	-59.02	20240111	7100	2.68	20240806	41800	-82.56	20230913	7100	2.68	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
69	20240911	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	0	3	0.00	16051170	2225	108.27	7220	7300	7170	9380	5060	7220	7214.01	0.54	0	-374	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	364	11.99	1.56	12	0.04	602.00	4626.00	41800	20230913	-82.73	7100	20240806	1.69	17790	-59.42	20240111	7100	1.69	20240806	41800	-82.73	20230913	7100	1.69	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
70	20240911	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	0	3	0.00	14601810	2024	98.49	7220	7300	7170	9380	5060	7220	7214.33	0.54	0	-201	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	364	11.99	1.56	12	0.04	602.00	4626.00	41800	20230913	-82.73	7100	20240806	1.69	17790	-59.42	20240111	7100	1.69	20240806	41800	-82.73	20230913	7100	1.69	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
71	20240911	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	0	3	0.00	13132680	1820	88.56	7220	7300	7170	9380	5060	7220	7215.76	0.54	0	-105	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	364	11.99	1.56	12	0.04	602.00	4626.00	41800	20230913	-82.73	7100	20240806	1.69	17790	-59.42	20240111	7100	1.69	20240806	41800	-82.73	20230913	7100	1.69	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
72	20240911	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	10	2	0.14	3743700	519	25.26	7220	7300	7170	9380	5060	7220	7213.29	0.54	0	85	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	364	12.01	1.56	12	0.01	602.00	4626.00	41800	20230913	-82.70	7100	20240806	1.83	17790	-59.36	20240111	7100	1.83	20240806	41800	-82.70	20230913	7100	1.83	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
73	20240911	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7260	40	2	0.55	2314260	321	15.62	7220	7300	7170	9380	5060	7220	7209.53	0.54	0	29	7593	7406	7293	7106	6993	7350	7050	5	2160	100	4330	10	1	5037930	366	12.06	1.57	12	0.01	602.00	4626.00	41800	20230913	-82.63	7100	20240806	2.25	17790	-59.19	20240111	7100	2.25	20240806	41800	-82.63	20230913	7100	2.25	20240806	0.16	N	373170	100	5 억		27038	N	N	0	N	00	N
74	20240910	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-220	5	-2.96	14882920	2053	22.33	7440	7480	7180	9670	5210	7440	7249.35	0.56	0	-953	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	364	11.99	1.56	12	0.04	602.00	4626.00	41800	20230913	-82.73	7100	20240806	1.69	17790	-59.42	20240111	7100	1.69	20240806	41800	-82.73	20230913	7100	1.69	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
75	20240910	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-250	5	-3.36	11340070	1560	16.97	7440	7480	7180	9670	5210	7440	7269.28	0.56	0	-724	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	362	11.94	1.55	12	0.03	602.00	4626.00	41800	20230913	-82.80	7100	20240806	1.27	17790	-59.58	20240111	7100	1.27	20240806	41800	-82.80	20230913	7100	1.27	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
76	20240910	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-260	5	-3.49	10599780	1457	15.85	7440	7480	7180	9670	5210	7440	7275.07	0.56	0	-653	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	362	11.93	1.55	12	0.03	602.00	4626.00	41800	20230913	-82.82	7100	20240806	1.13	17790	-59.64	20240111	7100	1.13	20240806	41800	-82.82	20230913	7100	1.13	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
77	20240910	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-190	5	-2.55	8982160	1232	13.40	7440	7480	7180	9670	5210	7440	7290.71	0.56	0	-480	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	365	12.04	1.57	12	0.02	602.00	4626.00	41800	20230913	-82.66	7100	20240806	2.11	17790	-59.25	20240111	7100	2.11	20240806	41800	-82.66	20230913	7100	2.11	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
78	20240910	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	-150	5	-2.02	8513980	1167	12.70	7440	7480	7180	9670	5210	7440	7295.61	0.56	0	-416	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	367	12.11	1.58	12	0.02	602.00	4626.00	41800	20230913	-82.56	7100	20240806	2.68	17790	-59.02	20240111	7100	2.68	20240806	41800	-82.56	20230913	7100	2.68	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
79	20240910	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-130	5	-1.75	4644940	631	6.86	7440	7480	7290	9670	5210	7440	7361.24	0.56	0	-317	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	368	12.14	1.58	12	0.01	602.00	4626.00	41800	20230913	-82.51	7100	20240806	2.96	17790	-58.91	20240111	7100	2.96	20240806	41800	-82.51	20230913	7100	2.96	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
80	20240910	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7340	-100	5	-1.34	3447440	467	5.08	7440	7480	7290	9670	5210	7440	7382.10	0.56	0	-156	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	370	12.19	1.59	12	0.01	602.00	4626.00	41800	20230913	-82.44	7100	20240806	3.38	17790	-58.74	20240111	7100	3.38	20240806	41800	-82.44	20230913	7100	3.38	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
81	20240910	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7440	0	3	0.00	1809700	243	2.64	7440	7480	7440	9670	5210	7440	7447.33	0.56	0	-82	7753	7596	7383	7226	7013	7675	7305	5	2230	100	4460	10	1	5037930	375	12.36	1.61	12	0.00	602.00	4626.00	41800	20230913	-82.20	7100	20240806	4.79	17790	-58.18	20240111	7100	4.79	20240806	41800	-82.20	20230913	7100	4.79	20240806	0.16	N	373170	100	5 억		27984	N	N	0	N	00	N
82	20240909	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7440	-140	5	-1.85	66739860	9192	363.90	7240	7540	7170	9850	5310	7580	7260.26	0.57	0	-587	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	375	12.36	1.61	12	0.18	602.00	4626.00	41800	20230913	-82.20	7100	20240806	4.79	17790	-58.18	20240111	7100	4.79	20240806	41800	-82.20	20230913	7100	4.79	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
83	20240909	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	-90	5	-1.19	65537680	9029	357.44	7240	7540	7170	9850	5310	7580	7258.58	0.57	0	-487	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	377	12.44	1.62	12	0.18	602.00	4626.00	41800	20230913	-82.08	7100	20240806	5.49	17790	-57.90	20240111	7100	5.49	20240806	41800	-82.08	20230913	7100	5.49	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
84	20240909	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-210	5	-2.77	55585480	7689	304.39	7240	7540	7170	9850	5310	7580	7229.22	0.57	0	-282	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	371	12.24	1.59	12	0.15	602.00	4626.00	41800	20230913	-82.37	7100	20240806	3.80	17790	-58.57	20240111	7100	3.80	20240806	41800	-82.37	20230913	7100	3.80	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
85	20240909	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	-280	5	-3.69	51072430	7069	279.85	7240	7540	7170	9850	5310	7580	7224.85	0.57	0	67	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	368	12.13	1.58	12	0.14	602.00	4626.00	41800	20230913	-82.54	7100	20240806	2.82	17790	-58.97	20240111	7100	2.82	20240806	41800	-82.54	20230913	7100	2.82	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
86	20240909	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	-340	5	-4.49	47927730	6640	262.87	7240	7540	7170	9850	5310	7580	7218.03	0.57	0	190	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	365	12.03	1.57	12	0.13	602.00	4626.00	41800	20230913	-82.68	7100	20240806	1.97	17790	-59.30	20240111	7100	1.97	20240806	41800	-82.68	20230913	7100	1.97	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
87	20240909	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-410	5	-5.41	36054260	4991	197.59	7240	7540	7170	9850	5310	7580	7223.85	0.57	0	144	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	361	11.91	1.55	12	0.10	602.00	4626.00	41800	20230913	-82.85	7100	20240806	0.99	17790	-59.70	20240111	7100	0.99	20240806	41800	-82.85	20230913	7100	0.99	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
88	20240909	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	-280	5	-3.69	26050570	3602	142.60	7240	7540	7210	9850	5310	7580	7232.25	0.57	0	298	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	368	12.13	1.58	12	0.07	602.00	4626.00	41800	20230913	-82.54	7100	20240806	2.82	17790	-58.97	20240111	7100	2.82	20240806	41800	-82.54	20230913	7100	2.82	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
89	20240909	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-230	5	-3.03	3971990	547	21.65	7240	7540	7210	9850	5310	7580	7261.41	0.57	0	32	8286	7932	7706	7352	7126	7820	7240	5	2270	100	4540	10	1	5037930	370	12.21	1.59	12	0.01	602.00	4626.00	41800	20230913	-82.42	7100	20240806	3.52	17790	-58.68	20240111	7100	3.52	20240806	41800	-82.42	20230913	7100	3.52	20240806	0.16	N	373170	100	5 억		28571	N	N	0	N	00	N
90	20240906	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-90	5	-1.17	19167090	2526	209.28	7630	8060	7480	9970	5370	7670	7587.92	0.57	0	-330	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	382	12.59	1.64	12	0.05	602.00	4626.00	41800	20230913	-81.87	7100	20240806	6.76	17790	-57.39	20240111	7100	6.76	20240806	41800	-81.87	20230913	7100	6.76	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
91	20240906	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	-70	5	-0.91	16125430	2122	175.81	7630	8060	7480	9970	5370	7670	7599.17	0.57	0	-267	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	383	12.62	1.64	12	0.04	602.00	4626.00	41800	20230913	-81.82	7100	20240806	7.04	17790	-57.28	20240111	7100	7.04	20240806	41800	-81.82	20230913	7100	7.04	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
92	20240906	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-60	5	-0.78	14553420	1914	158.57	7630	8060	7480	9970	5370	7670	7603.67	0.57	0	-189	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	383	12.64	1.65	12	0.04	602.00	4626.00	41800	20230913	-81.79	7100	20240806	7.18	17790	-57.22	20240111	7100	7.18	20240806	41800	-81.79	20230913	7100	7.18	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
93	20240906	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	-160	5	-2.09	12980490	1706	141.34	7630	8060	7480	9970	5370	7670	7608.73	0.57	0	-37	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	378	12.48	1.62	12	0.03	602.00	4626.00	41800	20230913	-82.03	7100	20240806	5.77	17790	-57.79	20240111	7100	5.77	20240806	41800	-82.03	20230913	7100	5.77	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
94	20240906	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	-120	5	-1.56	12447170	1635	135.46	7630	8060	7480	9970	5370	7670	7612.95	0.57	0	-35	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	380	12.54	1.63	12	0.03	602.00	4626.00	41800	20230913	-81.94	7100	20240806	6.34	17790	-57.56	20240111	7100	6.34	20240806	41800	-81.94	20230913	7100	6.34	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
95	20240906	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-60	5	-0.78	9306810	1217	100.83	7630	8060	7480	9970	5370	7670	7647.34	0.57	0	-107	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	383	12.64	1.65	12	0.02	602.00	4626.00	41800	20230913	-81.79	7100	20240806	7.18	17790	-57.22	20240111	7100	7.18	20240806	41800	-81.79	20230913	7100	7.18	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
96	20240906	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	110	2	1.43	6981630	909	75.31	7630	8060	7580	9970	5370	7670	7680.56	0.57	0	-217	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	392	12.92	1.68	12	0.02	602.00	4626.00	41800	20230913	-81.39	7100	20240806	9.58	17790	-56.27	20240111	7100	9.58	20240806	41800	-81.39	20230913	7100	9.58	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
97	20240906	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	30	2	0.39	824110	108	8.95	7630	7700	7630	9970	5370	7670	7630.65	0.57	0	-16	8010	7840	7750	7580	7490	7795	7535	5	2300	100	4600	10	1	5037930	388	12.79	1.66	12	0.00	602.00	4626.00	41800	20230913	-81.58	7100	20240806	8.45	17790	-56.72	20240111	7100	8.45	20240806	41800	-81.58	20230913	7100	8.45	20240806	0.17	N	373170	100	5 억		28901	N	N	0	N	00	N
98	20240905	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	-210	5	-2.66	9353080	1205	27.59	7830	7920	7660	10240	5520	7880	7764.40	0.57	0	37	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	386	12.74	1.66	12	0.02	602.00	4626.00	41800	20230913	-81.65	7100	20240806	8.03	17790	-56.89	20240111	7100	8.03	20240806	41800	-81.65	20230913	7100	8.03	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
99	20240905	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	-210	5	-2.66	7691700	989	22.65	7830	7920	7660	10240	5520	7880	7777.25	0.57	0	37	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	386	12.74	1.66	12	0.02	602.00	4626.00	41800	20230913	-81.65	7100	20240806	8.03	17790	-56.89	20240111	7100	8.03	20240806	41800	-81.65	20230913	7100	8.03	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
100	20240905	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	-140	5	-1.78	7083430	910	20.84	7830	7920	7660	10240	5520	7880	7783.99	0.57	0	46	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	390	12.86	1.67	12	0.02	602.00	4626.00	41800	20230913	-81.48	7100	20240806	9.01	17790	-56.49	20240111	7100	9.01	20240806	41800	-81.48	20230913	7100	9.01	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
101	20240905	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-130	5	-1.65	7006390	900	20.61	7830	7920	7660	10240	5520	7880	7784.88	0.57	0	47	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	390	12.87	1.68	12	0.02	602.00	4626.00	41800	20230913	-81.46	7100	20240806	9.15	17790	-56.44	20240111	7100	9.15	20240806	41800	-81.46	20230913	7100	9.15	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
102	20240905	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	-220	5	-2.79	5794310	742	16.99	7830	7920	7660	10240	5520	7880	7809.04	0.57	0	71	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	386	12.72	1.66	12	0.01	602.00	4626.00	41800	20230913	-81.67	7100	20240806	7.89	17790	-56.94	20240111	7100	7.89	20240806	41800	-81.67	20230913	7100	7.89	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
103	20240905	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	-100	5	-1.27	3720050	473	10.83	7830	7920	7780	10240	5520	7880	7864.80	0.57	0	37	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	392	12.92	1.68	12	0.01	602.00	4626.00	41800	20230913	-81.39	7100	20240806	9.58	17790	-56.27	20240111	7100	9.58	20240806	41800	-81.39	20230913	7100	9.58	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
104	20240905	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	0	3	0.00	2717040	345	7.90	7830	7920	7820	10240	5520	7880	7875.48	0.57	0	85	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	397	13.09	1.70	12	0.01	602.00	4626.00	41800	20230913	-81.15	7100	20240806	10.99	17790	-55.71	20240111	7100	10.99	20240806	41800	-81.15	20230913	7100	10.99	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
105	20240905	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	30	2	0.38	1496770	190	4.35	7830	7910	7820	10240	5520	7880	7877.74	0.57	0	181	8173	8026	7803	7656	7433	8100	7730	5	2360	100	4720	10	1	5037930	399	13.14	1.71	12	0.00	602.00	4626.00	41800	20230913	-81.08	7100	20240806	11.41	17790	-55.54	20240111	7100	11.41	20240806	41800	-81.08	20230913	7100	11.41	20240806	0.17	N	373170	100	5 억		28864	N	N	0	N	00	N
106	20240904	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	-120	5	-1.50	33423940	4367	82.77	7610	7950	7580	10400	5600	8000	7653.60	0.58	0	-529	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	397	13.09	1.70	12	0.09	602.00	4626.00	41800	20230913	-81.15	7100	20240806	10.99	17790	-55.71	20240111	7100	10.99	20240806	41800	-81.15	20230913	7100	10.99	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
107	20240904	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-130	5	-1.62	31903410	4174	79.11	7610	7950	7580	10400	5600	8000	7643.37	0.58	0	-474	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	396	13.07	1.70	12	0.08	602.00	4626.00	41800	20230913	-81.17	7100	20240806	10.85	17790	-55.76	20240111	7100	10.85	20240806	41800	-81.17	20230913	7100	10.85	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
108	20240904	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	-350	5	-4.38	18267780	2388	45.26	7610	7950	7590	10400	5600	8000	7649.82	0.58	0	-253	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	385	12.71	1.65	12	0.05	602.00	4626.00	41800	20230913	-81.70	7100	20240806	7.75	17790	-57.00	20240111	7100	7.75	20240806	41800	-81.70	20230913	7100	7.75	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
109	20240904	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-300	5	-3.75	16139450	2111	40.01	7610	7950	7590	10400	5600	8000	7645.41	0.58	0	-194	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	388	12.79	1.66	12	0.04	602.00	4626.00	41800	20230913	-81.58	7100	20240806	8.45	17790	-56.72	20240111	7100	8.45	20240806	41800	-81.58	20230913	7100	8.45	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
110	20240904	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-300	5	-3.75	13772230	1803	34.17	7610	7950	7590	10400	5600	8000	7638.51	0.58	0	-93	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	388	12.79	1.66	12	0.04	602.00	4626.00	41800	20230913	-81.58	7100	20240806	8.45	17790	-56.72	20240111	7100	8.45	20240806	41800	-81.58	20230913	7100	8.45	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
111	20240904	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-280	5	-3.50	11819110	1550	29.38	7610	7950	7590	10400	5600	8000	7625.23	0.58	0	-85	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	389	12.82	1.67	12	0.03	602.00	4626.00	41800	20230913	-81.53	7100	20240806	8.73	17790	-56.60	20240111	7100	8.73	20240806	41800	-81.53	20230913	7100	8.73	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
112	20240904	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	-270	5	-3.38	11557210	1516	28.73	7610	7950	7590	10400	5600	8000	7623.49	0.58	0	-55	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	389	12.84	1.67	12	0.03	602.00	4626.00	41800	20230913	-81.51	7100	20240806	8.87	17790	-56.55	20240111	7100	8.87	20240806	41800	-81.51	20230913	7100	8.87	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
113	20240904	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	-180	5	-2.25	673170	88	1.67	7610	7950	7610	10400	5600	8000	7649.66	0.58	0	-6	8213	8106	7913	7806	7613	8160	7860	5	2400	100	4800	10	1	5037930	394	12.99	1.69	12	0.00	602.00	4626.00	41800	20230913	-81.29	7100	20240806	10.14	17790	-56.04	20240111	7100	10.14	20240806	41800	-81.29	20230913	7100	10.14	20240806	0.18	N	373170	100	5 억		29392	N	N	0	N	00	N
114	20240903	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	90	2	1.14	41587750	5276	93.91	7910	8020	7720	10280	5540	7910	7882.44	0.58	0	3	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	403	13.29	1.73	12	0.10	602.00	4626.00	41800	20230913	-80.86	7100	20240806	12.68	17790	-55.03	20240111	7100	12.68	20240806	41800	-80.86	20230913	7100	12.68	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
115	20240903	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-60	5	-0.76	40457060	5133	91.37	7910	8020	7720	10280	5540	7910	7881.76	0.58	0	30	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	395	13.04	1.70	12	0.10	602.00	4626.00	41800	20230913	-81.22	7100	20240806	10.56	17790	-55.87	20240111	7100	10.56	20240806	41800	-81.22	20230913	7100	10.56	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
116	20240903	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-50	5	-0.63	38472510	4880	86.86	7910	8020	7720	10280	5540	7910	7883.71	0.58	0	46	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	396	13.06	1.70	12	0.10	602.00	4626.00	41800	20230913	-81.20	7100	20240806	10.70	17790	-55.82	20240111	7100	10.70	20240806	41800	-81.20	20230913	7100	10.70	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
117	20240903	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	0	3	0.00	26117000	3292	58.60	7910	8020	7780	10280	5540	7910	7933.48	0.58	0	150	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	399	13.14	1.71	12	0.07	602.00	4626.00	41800	20230913	-81.08	7100	20240806	11.41	17790	-55.54	20240111	7100	11.41	20240806	41800	-81.08	20230913	7100	11.41	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
118	20240903	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	100	2	1.26	20700100	2606	46.39	7910	8020	7780	10280	5540	7910	7943.25	0.58	0	-109	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	404	13.31	1.73	12	0.05	602.00	4626.00	41800	20230913	-80.84	7100	20240806	12.82	17790	-54.97	20240111	7100	12.82	20240806	41800	-80.84	20230913	7100	12.82	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
119	20240903	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	80	2	1.01	16542240	2086	37.13	7910	8020	7780	10280	5540	7910	7930.12	0.58	0	-56	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	403	13.27	1.73	12	0.04	602.00	4626.00	41800	20230913	-80.89	7100	20240806	12.54	17790	-55.09	20240111	7100	12.54	20240806	41800	-80.89	20230913	7100	12.54	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
120	20240903	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	-30	5	-0.38	10964160	1381	24.58	7910	8020	7780	10280	5540	7910	7939.29	0.58	0	-63	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	397	13.09	1.70	12	0.03	602.00	4626.00	41800	20230913	-81.15	7100	20240806	10.99	17790	-55.71	20240111	7100	10.99	20240806	41800	-81.15	20230913	7100	10.99	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
121	20240903	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	100	2	1.26	2255240	284	5.06	7910	8020	7910	10280	5540	7910	7940.99	0.58	0	-70	8090	8000	7880	7790	7670	7940	7730	5	2370	100	4740	10	1	5037930	404	13.31	1.73	12	0.01	602.00	4626.00	41800	20230913	-80.84	7100	20240806	12.82	17790	-54.97	20240111	7100	12.82	20240806	41800	-80.84	20230913	7100	12.82	20240806	0.18	N	373170	100	5 억		29389	N	N	0	N	00	N
122	20240902	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	10	2	0.13	43872990	5578	190.83	7940	7970	7760	10270	5530	7900	7865.36	0.58	0	141	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	399	13.14	1.71	12	0.11	602.00	4626.00	41800	20230913	-81.08	7100	20240806	11.41	17790	-55.54	20240111	7100	11.41	20240806	41800	-81.08	20230913	7100	11.41	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
123	20240902	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-30	5	-0.38	42544610	5410	185.08	7940	7970	7760	10270	5530	7900	7864.07	0.58	0	148	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	396	13.07	1.70	12	0.11	602.00	4626.00	41800	20230913	-81.17	7100	20240806	10.85	17790	-55.76	20240111	7100	10.85	20240806	41800	-81.17	20230913	7100	10.85	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
124	20240902	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	10	2	0.13	32260740	4097	140.16	7940	7970	7780	10270	5530	7900	7874.23	0.58	0	150	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	399	13.14	1.71	12	0.08	602.00	4626.00	41800	20230913	-81.08	7100	20240806	11.41	17790	-55.54	20240111	7100	11.41	20240806	41800	-81.08	20230913	7100	11.41	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
125	20240902	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	60	2	0.76	24813130	3148	107.70	7940	7970	7790	10270	5530	7900	7882.19	0.58	0	87	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	401	13.22	1.72	12	0.06	602.00	4626.00	41800	20230913	-80.96	7100	20240806	12.11	17790	-55.26	20240111	7100	12.11	20240806	41800	-80.96	20230913	7100	12.11	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
126	20240902	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	60	2	0.76	22835250	2898	99.14	7940	7970	7790	10270	5530	7900	7879.66	0.58	0	82	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	401	13.22	1.72	12	0.06	602.00	4626.00	41800	20230913	-80.96	7100	20240806	12.11	17790	-55.26	20240111	7100	12.11	20240806	41800	-80.96	20230913	7100	12.11	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
127	20240902	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	60	2	0.76	16643060	2120	72.53	7940	7970	7790	10270	5530	7900	7850.50	0.58	0	148	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	401	13.22	1.72	12	0.04	602.00	4626.00	41800	20230913	-80.96	7100	20240806	12.11	17790	-55.26	20240111	7100	12.11	20240806	41800	-80.96	20230913	7100	12.11	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
128	20240902	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	50	2	0.63	15052710	1919	65.65	7940	7970	7790	10270	5530	7900	7844.04	0.58	0	161	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	401	13.21	1.72	12	0.04	602.00	4626.00	41800	20230913	-80.98	7100	20240806	11.97	17790	-55.31	20240111	7100	11.97	20240806	41800	-80.98	20230913	7100	11.97	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N
129	20240902	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-30	5	-0.38	4126160	527	18.03	7940	7940	7790	10270	5530	7900	7829.53	0.58	0	207	8120	8010	7880	7770	7640	7945	7705	5	2370	100	4740	10	1	5037930	396	13.07	1.70	12	0.01	602.00	4626.00	41800	20230913	-81.17	7100	20240806	10.85	17790	-55.76	20240111	7100	10.85	20240806	41800	-81.17	20230913	7100	10.85	20240806	0.18	N	373170	100	5 억		29248	N	N	0	N	00	N