KissMeData/050960/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	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-50	5	-0.50	17724420	1764	91.97	10080	10380	10010	13070	7050	10060	10047.86	0.53	0	-415	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	676	12.12	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.51	8930	20231020	12.09	14200	-29.51	20240325	9240	8.33	20240805	14200	-29.51	20240325	8930	12.09	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
3	20240930	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-10	5	-0.10	12675330	1260	65.69	10080	10380	10010	13070	7050	10060	10059.79	0.53	0	-314	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	678	12.17	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
4	20240930	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-10	5	-0.10	6206740	615	32.06	10080	10380	10040	13070	7050	10060	10092.26	0.53	0	-298	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	678	12.17	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
5	20240930	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-20	5	-0.20	6096190	604	31.49	10080	10380	10040	13070	7050	10060	10093.03	0.53	0	-298	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	678	12.15	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
6	20240930	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-10	5	-0.10	5101530	505	26.33	10080	10380	10040	13070	7050	10060	10102.04	0.53	0	-322	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	678	12.17	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
7	20240930	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-20	5	-0.20	5031180	498	25.96	10080	10380	10040	13070	7050	10060	10102.77	0.53	0	-317	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	678	12.15	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
8	20240930	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	0	3	0.00	4890420	484	25.23	10080	10380	10060	13070	7050	10060	10104.17	0.53	0	-307	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	679	12.18	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
9	20240930	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	70	2	0.70	1332770	131	6.83	10080	10380	10080	13070	7050	10060	10173.82	0.53	0	19	10246	10152	10106	10012	9966	10130	9990	34	3010	500	7040	10	1	6751000	684	12.26	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.66	8930	20231020	13.44	14200	-28.66	20240325	9240	9.63	20240805	14200	-28.66	20240325	8930	13.44	20231020	1.32	N	050960	500	33 억		35634	N	N	0	N	00	N
10	20240927	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-200	5	-1.95	19378870	1912	53.26	10170	10200	10060	13330	7190	10260	10135.39	0.53	0	-168	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	679	12.18	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
11	20240927	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-190	5	-1.85	16621220	1638	45.63	10170	10200	10060	13330	7190	10260	10147.26	0.53	0	-111	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	680	12.19	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
12	20240927	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-160	5	-1.56	14908900	1468	40.89	10170	10200	10060	13330	7190	10260	10155.93	0.53	0	-114	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	682	12.23	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
13	20240927	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-180	5	-1.75	13014020	1280	35.65	10170	10200	10080	13330	7190	10260	10167.20	0.53	0	-114	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	681	12.20	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
14	20240927	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-180	5	-1.75	13014020	1280	35.65	10170	10200	10080	13330	7190	10260	10167.20	0.53	0	-114	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	681	12.20	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
15	20240927	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-120	5	-1.17	12355070	1215	33.84	10170	10200	10120	13330	7190	10260	10168.78	0.53	0	-171	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	685	12.28	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
16	20240927	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-70	5	-0.68	2587470	254	7.08	10170	10200	10120	13330	7190	10260	10186.89	0.53	0	-67	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	688	12.34	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.24	8930	20231020	14.11	14200	-28.24	20240325	9240	10.28	20240805	14200	-28.24	20240325	8930	14.11	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
17	20240927	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-90	5	-0.88	10170	1	0.03	10170	10170	10170	13330	7190	10260	10170.00	0.53	0	0	10520	10390	10170	10040	9820	10455	10105	34	3070	500	7180	10	1	6751000	687	12.31	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.38	8930	20231020	13.89	14200	-28.38	20240325	9240	10.06	20240805	14200	-28.38	20240325	8930	13.89	20231020	1.34	N	050960	500	33 억		35801	N	N	0	N	00	N
18	20240926	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	220	2	2.19	36222160	3589	109.39	9950	10300	9950	13050	7030	10040	10092.55	0.53	0	-67	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	693	12.42	0.82	12	0.05	826.00	12522.00	14200	20240325	-27.75	8930	20231020	14.89	14200	-27.75	20240325	9240	11.04	20240805	14200	-27.75	20240325	8930	14.89	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
19	20240926	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	100	2	1.00	29432140	2927	89.21	9950	10190	9950	13050	7030	10040	10055.39	0.53	0	144	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	685	12.28	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
20	20240926	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	60	2	0.60	26402000	2628	80.10	9950	10100	9950	13050	7030	10040	10046.42	0.53	0	142	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	682	12.23	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
21	20240926	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	30	2	0.30	13964850	1395	42.52	9950	10070	9950	13050	7030	10040	10010.65	0.53	0	60	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	680	12.19	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
22	20240926	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	10	2	0.10	13049280	1304	39.74	9950	10070	9950	13050	7030	10040	10007.12	0.53	0	60	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	678	12.17	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
23	20240926	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	30	2	0.30	9961610	997	30.39	9950	10070	9950	13050	7030	10040	9991.58	0.53	0	61	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	680	12.19	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
24	20240926	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-40	5	-0.40	8792070	880	26.82	9950	10060	9950	13050	7030	10040	9990.99	0.53	0	41	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	675	12.11	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	8930	11.98	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
25	20240926	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	0	3	0.00	4706440	473	14.42	9950	10040	9950	13050	7030	10040	9950.19	0.53	0	0	10146	10092	10046	9992	9946	10070	9970	34	3010	500	7020	10	1	6751000	678	12.15	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.33	N	050960	500	33 억		35867	N	N	0	N	00	N
26	20240925	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-10	5	-0.10	32955540	3281	56.65	10060	10100	10000	13060	7040	10050	10044.36	0.53	0	-87	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	678	12.15	0.80	12	0.05	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
27	20240925	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-10	5	-0.10	24757600	2465	42.56	10060	10100	10000	13060	7040	10050	10043.65	0.53	0	31	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	678	12.15	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
28	20240925	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	0	3	0.00	18165610	1809	31.23	10060	10100	10000	13060	7040	10050	10041.80	0.53	0	31	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	678	12.17	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
29	20240925	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	0	3	0.00	17612950	1754	30.28	10060	10100	10000	13060	7040	10050	10041.59	0.53	0	31	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	678	12.17	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
30	20240925	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	10	2	0.10	17060200	1699	29.33	10060	10100	10000	13060	7040	10050	10041.32	0.53	0	31	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	679	12.18	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
31	20240925	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	40	2	0.40	15543640	1548	26.73	10060	10100	10000	13060	7040	10050	10041.11	0.53	0	161	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	681	12.22	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.94	8930	20231020	12.99	14200	-28.94	20240325	9240	9.20	20240805	14200	-28.94	20240325	8930	12.99	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
32	20240925	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	40	2	0.40	13086420	1304	22.51	10060	10090	10000	13060	7040	10050	10035.60	0.53	0	170	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	681	12.22	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.94	8930	20231020	12.99	14200	-28.94	20240325	9240	9.20	20240805	14200	-28.94	20240325	8930	12.99	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
33	20240925	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	10	2	0.10	1650960	164	2.83	10060	10080	10060	13060	7040	10050	10066.83	0.53	0	30	10136	10092	10046	10002	9956	10115	10025	34	3010	500	7030	10	1	6751000	679	12.18	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.34	N	050960	500	33 억		35954	N	N	0	N	00	N
34	20240924	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-110	5	-1.08	58121200	5792	168.47	10000	10090	10000	13200	7120	10160	10034.73	0.53	0	118	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	678	12.17	0.80	12	0.09	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
35	20240924	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-90	5	-0.89	47950570	4780	139.03	10000	10090	10000	13200	7120	10160	10031.50	0.53	0	313	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	680	12.19	0.80	12	0.07	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
36	20240924	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-100	5	-0.98	43529280	4340	126.24	10000	10090	10000	13200	7120	10160	10029.79	0.53	0	313	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	679	12.18	0.80	12	0.06	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
37	20240924	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-80	5	-0.79	43509160	4338	126.18	10000	10090	10000	13200	7120	10160	10029.77	0.53	0	313	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	681	12.20	0.80	12	0.06	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
38	20240924	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-110	5	-1.08	40262950	4015	116.78	10000	10090	10000	13200	7120	10160	10028.13	0.53	0	313	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	678	12.17	0.80	12	0.06	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	8930	12.54	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
39	20240924	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-90	5	-0.89	32383400	3231	93.98	10000	10090	10000	13200	7120	10160	10022.72	0.53	0	313	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	680	12.19	0.80	12	0.05	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
40	20240924	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-130	5	-1.28	30582690	3052	88.77	10000	10090	10000	13200	7120	10160	10020.54	0.53	0	313	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	677	12.14	0.80	12	0.05	826.00	12522.00	14200	20240325	-29.37	8930	20231020	12.32	14200	-29.37	20240325	9240	8.55	20240805	14200	-29.37	20240325	8930	12.32	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
41	20240924	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-120	5	-1.18	14733690	1471	42.79	10000	10090	10000	13200	7120	10160	10016.10	0.53	0	287	10300	10230	10140	10070	9980	10185	10025	34	3040	500	7110	10	1	6751000	678	12.15	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.39	N	050960	500	33 억		36002	N	N	0	N	00	N
42	20240923	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-60	5	-0.59	34939610	3438	44.59	10210	10210	10050	13280	7160	10220	10162.77	0.54	0	-154	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	686	12.30	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
43	20240923	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-60	5	-0.59	34899030	3434	44.53	10210	10210	10050	13280	7160	10220	10162.79	0.54	0	-154	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	686	12.30	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
44	20240923	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-120	5	-1.17	27014660	2653	34.41	10210	10210	10050	13280	7160	10220	10182.68	0.54	0	-184	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	682	12.23	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
45	20240923	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-120	5	-1.17	27014660	2653	34.41	10210	10210	10050	13280	7160	10220	10182.68	0.54	0	-184	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	682	12.23	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
46	20240923	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-120	5	-1.17	21010610	2062	26.74	10210	10210	10050	13280	7160	10220	10189.43	0.54	0	-182	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	682	12.23	0.81	12	0.03	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
47	20240923	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-120	5	-1.17	20788300	2040	26.46	10210	10210	10050	13280	7160	10220	10190.34	0.54	0	-182	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	682	12.23	0.81	12	0.03	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
48	20240923	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-20	5	-0.20	13004120	1275	16.53	10210	10210	10050	13280	7160	10220	10199.31	0.54	0	-22	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	689	12.35	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.17	8930	20231020	14.22	14200	-28.17	20240325	9240	10.39	20240805	14200	-28.17	20240325	8930	14.22	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
49	20240923	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-10	5	-0.10	10210	1	0.01	10210	10210	10210	13280	7160	10220	10210.00	0.54	0	0	10333	10276	10193	10136	10053	10305	10165	34	3060	500	7150	10	1	6751000	689	12.36	0.82	12	0.00	826.00	12522.00	14200	20240325	-28.10	8930	20231020	14.33	14200	-28.10	20240325	9240	10.50	20240805	14200	-28.10	20240325	8930	14.33	20231020	1.37	N	050960	500	33 억		36156	N	N	0	N	00	N
50	20240913	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	190	2	1.90	14118580	1400	58.82	10020	10210	10010	13020	7020	10020	10084.70	0.54	0	-297	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	689	12.36	0.82	12	0.02	826.00	12522.00	14200	20240325	-28.10	8930	20231020	14.33	14200	-28.10	20240325	9240	10.50	20240805	14200	-28.10	20240325	8930	14.33	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
51	20240913	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	50	2	0.50	8674230	865	36.34	10020	10210	10010	13020	7020	10020	10028.01	0.54	0	-82	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	680	12.19	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
52	20240913	140506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	50	2	0.50	6902090	689	28.95	10020	10210	10010	13020	7020	10020	10017.55	0.54	0	18	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	680	12.19	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
53	20240913	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	50	2	0.50	6902090	689	28.95	10020	10210	10010	13020	7020	10020	10017.55	0.54	0	18	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	680	12.19	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
54	20240913	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-10	5	-0.10	6531660	652	27.39	10020	10210	10010	13020	7020	10020	10017.88	0.54	0	19	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	676	12.12	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.51	8930	20231020	12.09	14200	-29.51	20240325	9240	8.33	20240805	14200	-29.51	20240325	8930	12.09	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
55	20240913	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-10	5	-0.10	3818950	381	16.01	10020	10210	10010	13020	7020	10020	10023.49	0.54	0	-9	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	676	12.12	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.51	8930	20231020	12.09	14200	-29.51	20240325	9240	8.33	20240805	14200	-29.51	20240325	8930	12.09	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
56	20240913	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	110	2	1.10	2736560	273	11.47	10020	10210	10010	13020	7020	10020	10024.03	0.54	0	-9	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	684	12.26	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.66	8930	20231020	13.44	14200	-28.66	20240325	9240	9.63	20240805	14200	-28.66	20240325	8930	13.44	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
57	20240913	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	0	3	0.00	50100	5	0.21	10020	10020	10020	13020	7020	10020	10020.00	0.54	0	0	10460	10240	9970	9750	9480	10105	9615	34	3000	500	7010	10	1	6751000	676	12.13	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	8930	12.21	20231020	1.40	N	050960	500	33 억		36379	N	N	0	N	00	N
58	20240912	160500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	220	2	2.24	23596680	2380	113.39	10190	10190	9700	12740	6860	9800	9914.57	0.54	0	45	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	676	12.13	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	8930	12.21	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
59	20240912	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	240	2	2.45	19301200	1951	92.95	10190	10190	9700	12740	6860	9800	9892.98	0.54	0	85	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	678	12.15	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
60	20240912	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	170	2	1.73	17993670	1820	86.71	10190	10190	9700	12740	6860	9800	9886.63	0.54	0	105	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	673	12.07	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.79	8930	20231020	11.65	14200	-29.79	20240325	9240	7.90	20240805	14200	-29.79	20240325	8930	11.65	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
61	20240912	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	140	2	1.43	16063040	1626	77.47	10190	10190	9700	12740	6860	9800	9878.87	0.54	0	87	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	671	12.03	0.79	12	0.02	826.00	12522.00	14200	20240325	-30.00	8930	20231020	11.31	14200	-30.00	20240325	9240	7.58	20240805	14200	-30.00	20240325	8930	11.31	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
62	20240912	120501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	90	2	0.92	13890960	1407	67.03	10190	10190	9700	12740	6860	9800	9872.75	0.54	0	88	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	668	11.97	0.79	12	0.02	826.00	12522.00	14200	20240325	-30.35	8930	20231020	10.75	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	8930	10.75	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
63	20240912	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	80	2	0.82	11369070	1152	54.88	10190	10190	9700	12740	6860	9800	9868.98	0.54	0	92	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	667	11.96	0.79	12	0.02	826.00	12522.00	14200	20240325	-30.42	8930	20231020	10.64	14200	-30.42	20240325	9240	6.93	20240805	14200	-30.42	20240325	8930	10.64	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
64	20240912	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	100	2	1.02	4321440	439	20.91	10190	10190	9700	12740	6860	9800	9843.83	0.54	0	187	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	668	11.99	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.28	8930	20231020	10.86	14200	-30.28	20240325	9240	7.14	20240805	14200	-30.28	20240325	8930	10.86	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
65	20240912	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	390	2	3.98	198900	20	0.95	10190	10190	9700	12740	6860	9800	9945.00	0.54	0	-8	9986	9892	9826	9732	9666	9940	9780	34	2940	500	6860	10	1	6751000	688	12.34	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.24	8930	20231020	14.11	14200	-28.24	20240325	9240	10.28	20240805	14200	-28.24	20240325	8930	14.11	20231020	1.43	N	050960	500	33 억		36330	N	N	0	N	00	N
66	20240911	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-50	5	-0.51	20582520	2099	48.73	9760	9920	9760	12800	6900	9850	9805.87	0.54	0	-128	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	662	11.86	0.78	12	0.03	826.00	12522.00	14200	20240325	-30.99	8930	20231020	9.74	14200	-30.99	20240325	9240	6.06	20240805	14200	-30.99	20240325	8930	9.74	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
67	20240911	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-50	5	-0.51	9746410	993	23.06	9760	9920	9760	12800	6900	9850	9815.12	0.54	0	-13	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	662	11.86	0.78	12	0.01	826.00	12522.00	14200	20240325	-30.99	8930	20231020	9.74	14200	-30.99	20240325	9240	6.06	20240805	14200	-30.99	20240325	8930	9.74	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
68	20240911	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-10	5	-0.10	9050450	922	21.41	9760	9920	9760	12800	6900	9850	9816.11	0.54	0	-3	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	664	11.91	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.70	8930	20231020	10.19	14200	-30.70	20240325	9240	6.49	20240805	14200	-30.70	20240325	8930	10.19	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
69	20240911	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	10	2	0.10	8697560	886	20.57	9760	9920	9760	12800	6900	9850	9816.66	0.54	0	-3	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	666	11.94	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
70	20240911	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-50	5	-0.51	8285240	844	19.60	9760	9920	9760	12800	6900	9850	9816.64	0.54	0	6	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	662	11.86	0.78	12	0.01	826.00	12522.00	14200	20240325	-30.99	8930	20231020	9.74	14200	-30.99	20240325	9240	6.06	20240805	14200	-30.99	20240325	8930	9.74	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
71	20240911	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	10	2	0.10	5694720	580	13.47	9760	9920	9760	12800	6900	9850	9818.48	0.54	0	42	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	666	11.94	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
72	20240911	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	0	3	0.00	4416500	450	10.45	9760	9920	9760	12800	6900	9850	9814.44	0.54	0	54	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	665	11.92	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.63	8930	20231020	10.30	14200	-30.63	20240325	9240	6.60	20240805	14200	-30.63	20240325	8930	10.30	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
73	20240911	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-90	5	-0.91	566080	58	1.35	9760	9760	9760	12800	6900	9850	9760.00	0.54	0	19	10136	9992	9906	9762	9676	10065	9835	34	2950	500	6890	10	1	6751000	659	11.82	0.78	12	0.00	826.00	12522.00	14200	20240325	-31.27	8930	20231020	9.29	14200	-31.27	20240325	9240	5.63	20240805	14200	-31.27	20240325	8930	9.29	20231020	1.45	N	050960	500	33 억		36458	N	N	0	N	00	N
74	20240910	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-80	5	-0.81	42566050	4307	100.44	9820	10050	9820	12900	6960	9930	9882.99	0.54	0	-81	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	665	11.92	0.79	12	0.06	826.00	12522.00	14200	20240325	-30.63	8930	20231020	10.30	14200	-30.63	20240325	9240	6.60	20240805	14200	-30.63	20240325	8930	10.30	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
75	20240910	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-70	5	-0.70	36139190	3655	85.24	9820	10050	9820	12900	6960	9930	9887.60	0.54	0	-76	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	666	11.94	0.79	12	0.05	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
76	20240910	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-70	5	-0.70	35547590	3595	83.84	9820	10050	9820	12900	6960	9930	9888.06	0.54	0	-76	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	666	11.94	0.79	12	0.05	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
77	20240910	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	10	2	0.10	27662990	2796	65.21	9820	10050	9820	12900	6960	9930	9893.77	0.54	0	-76	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	671	12.03	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.00	8930	20231020	11.31	14200	-30.00	20240325	9240	7.58	20240805	14200	-30.00	20240325	8930	11.31	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
78	20240910	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-40	5	-0.40	17166500	1734	40.44	9820	10050	9820	12900	6960	9930	9899.94	0.54	0	-65	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	668	11.97	0.79	12	0.03	826.00	12522.00	14200	20240325	-30.35	8930	20231020	10.75	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	8930	10.75	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
79	20240910	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-20	5	-0.20	15177010	1533	35.75	9820	10050	9820	12900	6960	9930	9900.20	0.54	0	-65	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	669	12.00	0.79	12	0.02	826.00	12522.00	14200	20240325	-30.21	8930	20231020	10.97	14200	-30.21	20240325	9240	7.25	20240805	14200	-30.21	20240325	8930	10.97	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
80	20240910	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-20	5	-0.20	7302670	737	17.19	9820	10050	9820	12900	6960	9930	9908.64	0.54	0	25	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	669	12.00	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.21	8930	20231020	10.97	14200	-30.21	20240325	9240	7.25	20240805	14200	-30.21	20240325	8930	10.97	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
81	20240910	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-110	5	-1.11	2690680	274	6.39	9820	9820	9820	12900	6960	9930	9820.00	0.54	0	-40	10390	10160	9870	9640	9350	10275	9755	34	2970	500	6950	10	1	6751000	663	11.89	0.78	12	0.00	826.00	12522.00	14200	20240325	-30.85	8930	20231020	9.97	14200	-30.85	20240325	9240	6.28	20240805	14200	-30.85	20240325	8930	9.97	20231020	1.45	N	050960	500	33 억		36539	N	N	0	N	00	N
82	20240909	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	60	2	0.61	38040880	3870	45.84	9580	10100	9580	12830	6910	9870	9829.16	0.54	0	-80	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	670	12.02	0.79	12	0.06	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	8930	11.20	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
83	20240909	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	60	2	0.61	32008780	3262	38.64	9580	10100	9580	12830	6910	9870	9812.62	0.54	0	-589	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	670	12.02	0.79	12	0.05	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	8930	11.20	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
84	20240909	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	0	3	0.00	27336630	2791	33.06	9580	10090	9580	12830	6910	9870	9794.56	0.54	0	-636	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	666	11.95	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	8930	10.53	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
85	20240909	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	20	2	0.20	26230490	2679	31.73	9580	10090	9580	12830	6910	9870	9791.15	0.54	0	-636	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	668	11.97	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.35	8930	20231020	10.75	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	8930	10.75	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
86	20240909	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-30	5	-0.30	26181040	2674	31.67	9580	10090	9580	12830	6910	9870	9790.96	0.54	0	-636	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	664	11.91	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.70	8930	20231020	10.19	14200	-30.70	20240325	9240	6.49	20240805	14200	-30.70	20240325	8930	10.19	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
87	20240909	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-110	5	-1.11	24778860	2531	29.98	9580	10090	9580	12830	6910	9870	9790.15	0.54	0	-635	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	659	11.82	0.78	12	0.04	826.00	12522.00	14200	20240325	-31.27	8930	20231020	9.29	14200	-31.27	20240325	9240	5.63	20240805	14200	-31.27	20240325	8930	9.29	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
88	20240909	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-20	5	-0.20	15151520	1550	18.36	9580	10090	9580	12830	6910	9870	9775.17	0.54	0	-308	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	665	11.92	0.79	12	0.02	826.00	12522.00	14200	20240325	-30.63	8930	20231020	10.30	14200	-30.63	20240325	9240	6.60	20240805	14200	-30.63	20240325	8930	10.30	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
89	20240909	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-40	5	-0.41	1213630	126	1.49	9580	10090	9580	12830	6910	9870	9631.98	0.54	0	-20	10250	10060	9930	9740	9610	9995	9675	34	2960	500	6900	10	1	6751000	664	11.90	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.77	8930	20231020	10.08	14200	-30.77	20240325	9240	6.39	20240805	14200	-30.77	20240325	8930	10.08	20231020	1.48	N	050960	500	33 억		36120	N	N	0	N	00	N
90	20240906	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-70	5	-0.70	83232620	8442	128.36	10120	10120	9800	12920	6960	9940	9859.35	0.54	0	-83	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	666	11.95	0.79	12	0.13	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	8930	10.53	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
91	20240906	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-70	5	-0.70	77675810	7879	119.80	10120	10120	9800	12920	6960	9940	9858.59	0.54	0	-4	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	666	11.95	0.79	12	0.12	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	8930	10.53	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
92	20240906	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-70	5	-0.70	59398460	6028	91.65	10120	10120	9800	12920	6960	9940	9853.76	0.54	0	-49	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	666	11.95	0.79	12	0.09	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	8930	10.53	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
93	20240906	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-80	5	-0.80	57158190	5801	88.20	10120	10120	9800	12920	6960	9940	9853.16	0.54	0	-39	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	666	11.94	0.79	12	0.09	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
94	20240906	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-50	5	-0.50	32447160	3295	50.10	10120	10120	9800	12920	6960	9940	9847.39	0.54	0	-197	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	668	11.97	0.79	12	0.05	826.00	12522.00	14200	20240325	-30.35	8930	20231020	10.75	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	8930	10.75	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
95	20240906	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-100	5	-1.01	27751380	2822	42.91	10120	10120	9800	12920	6960	9940	9833.94	0.54	0	-185	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	664	11.91	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.70	8930	20231020	10.19	14200	-30.70	20240325	9240	6.49	20240805	14200	-30.70	20240325	8930	10.19	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
96	20240906	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-110	5	-1.11	7730740	784	11.92	10120	10120	9830	12920	6960	9940	9860.64	0.54	0	-36	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	664	11.90	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.77	8930	20231020	10.08	14200	-30.77	20240325	9240	6.39	20240805	14200	-30.77	20240325	8930	10.08	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
97	20240906	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-10	5	-0.10	30170	3	0.05	10120	10120	9930	12920	6960	9940	10056.67	0.54	0	0	10646	10292	9996	9642	9346	10145	9495	34	2980	500	6950	10	1	6751000	670	12.02	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	8930	11.20	20231020	1.49	N	050960	500	33 억		36203	N	N	0	N	00	N
98	20240905	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-50	5	-0.50	56150450	5677	54.59	10070	10350	9700	12980	7000	9990	9890.87	0.54	0	-26	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	671	12.03	0.79	12	0.08	826.00	12522.00	14200	20240325	-30.00	8930	20231020	11.31	14200	-30.00	20240325	9240	7.58	20240805	14200	-30.00	20240325	8930	11.31	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
99	20240905	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-40	5	-0.40	45063450	4562	43.87	10070	10350	9700	12980	7000	9990	9878.00	0.54	0	-26	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	672	12.05	0.79	12	0.07	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	8930	11.42	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
100	20240905	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-100	5	-1.00	41975460	4250	40.87	10070	10350	9700	12980	7000	9990	9876.58	0.54	0	33	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	668	11.97	0.79	12	0.06	826.00	12522.00	14200	20240325	-30.35	8930	20231020	10.75	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	8930	10.75	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
101	20240905	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-130	5	-1.30	29498830	2985	28.70	10070	10350	9700	12980	7000	9990	9882.36	0.54	0	-145	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	666	11.94	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
102	20240905	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-130	5	-1.30	24560020	2483	23.88	10070	10350	9700	12980	7000	9990	9891.27	0.54	0	-93	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	666	11.94	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	8930	10.41	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
103	20240905	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	40	2	0.40	8506810	848	8.15	10070	10350	9930	12980	7000	9990	10031.62	0.54	0	-84	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	677	12.14	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.37	8930	20231020	12.32	14200	-29.37	20240325	9240	8.55	20240805	14200	-29.37	20240325	8930	12.32	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
104	20240905	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	250	2	2.50	6297160	626	6.02	10070	10350	9940	12980	7000	9990	10059.36	0.54	0	-70	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	691	12.40	0.82	12	0.01	826.00	12522.00	14200	20240325	-27.89	8930	20231020	14.67	14200	-27.89	20240325	9240	10.82	20240805	14200	-27.89	20240325	8930	14.67	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
105	20240905	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	80	2	0.80	10070	1	0.01	10070	10070	10070	12980	7000	9990	10070.00	0.54	0	0	10303	10146	9993	9836	9683	10070	9760	34	2990	500	6990	10	1	6751000	680	12.19	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.50	N	050960	500	33 억		36229	N	N	0	N	00	N
106	20240904	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-220	5	-2.15	102625670	10354	366.77	10150	10150	9840	13270	7150	10210	9911.69	0.53	0	113	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	674	12.09	0.80	12	0.15	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	8930	11.87	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
107	20240904	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-270	5	-2.64	91907230	9280	328.73	10150	10150	9840	13270	7150	10210	9903.80	0.53	0	237	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	671	12.03	0.79	12	0.14	826.00	12522.00	14200	20240325	-30.00	8930	20231020	11.31	14200	-30.00	20240325	9240	7.58	20240805	14200	-30.00	20240325	8930	11.31	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
108	20240904	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-320	5	-3.13	90443740	9132	323.49	10150	10150	9840	13270	7150	10210	9904.05	0.53	0	257	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	668	11.97	0.79	12	0.14	826.00	12522.00	14200	20240325	-30.35	8930	20231020	10.75	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	8930	10.75	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
109	20240904	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-340	5	-3.33	67943810	6857	242.90	10150	10150	9840	13270	7150	10210	9908.68	0.53	0	421	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	666	11.95	0.79	12	0.10	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	8930	10.53	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
110	20240904	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-250	5	-2.45	23831510	2395	84.84	10150	10150	9850	13270	7150	10210	9950.53	0.53	0	-341	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	672	12.06	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.86	8930	20231020	11.53	14200	-29.86	20240325	9240	7.79	20240805	14200	-29.86	20240325	8930	11.53	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
111	20240904	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-240	5	-2.35	23642270	2376	84.17	10150	10150	9850	13270	7150	10210	9950.45	0.53	0	-341	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	673	12.07	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.79	8930	20231020	11.65	14200	-29.79	20240325	9240	7.90	20240805	14200	-29.79	20240325	8930	11.65	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
112	20240904	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-250	5	-2.45	19705270	1981	70.17	10150	10150	9850	13270	7150	10210	9947.13	0.53	0	-319	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	672	12.06	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.86	8930	20231020	11.53	14200	-29.86	20240325	9240	7.79	20240805	14200	-29.86	20240325	8930	11.53	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
113	20240904	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-240	5	-2.35	2171680	217	7.69	10150	10150	9950	13270	7150	10210	10007.74	0.53	0	-109	10516	10362	10236	10082	9956	10300	10020	34	3060	500	7140	10	1	6751000	673	12.07	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.79	8930	20231020	11.65	14200	-29.79	20240325	9240	7.90	20240805	14200	-29.79	20240325	8930	11.65	20231020	1.53	N	050960	500	33 억		36117	N	N	0	N	00	N
114	20240903	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-20	5	-0.20	28654570	2823	25.56	10230	10390	10110	13290	7170	10230	10150.40	0.54	0	-43	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	689	12.36	0.82	12	0.04	826.00	12522.00	14200	20240325	-28.10	8930	20231020	14.33	14200	-28.10	20240325	9240	10.50	20240805	14200	-28.10	20240325	8930	14.33	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
115	20240903	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-120	5	-1.17	28133860	2772	25.10	10230	10390	10110	13290	7170	10230	10149.30	0.54	0	-2	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	683	12.24	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.80	8930	20231020	13.21	14200	-28.80	20240325	9240	9.42	20240805	14200	-28.80	20240325	8930	13.21	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
116	20240903	140435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-90	5	-0.88	18994090	1869	16.92	10230	10390	10130	13290	7170	10230	10162.70	0.54	0	79	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	685	12.28	0.81	12	0.03	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
117	20240903	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-100	5	-0.98	17118330	1684	15.25	10230	10390	10130	13290	7170	10230	10165.28	0.54	0	89	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	684	12.26	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.66	8930	20231020	13.44	14200	-28.66	20240325	9240	9.63	20240805	14200	-28.66	20240325	8930	13.44	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
118	20240903	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-80	5	-0.78	11035750	1084	9.82	10230	10390	10150	13290	7170	10230	10180.58	0.54	0	89	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	685	12.29	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
119	20240903	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-50	5	-0.49	4810630	472	4.27	10230	10390	10150	13290	7170	10230	10192.01	0.54	0	143	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	687	12.32	0.81	12	0.01	826.00	12522.00	14200	20240325	-28.31	8930	20231020	14.00	14200	-28.31	20240325	9240	10.17	20240805	14200	-28.31	20240325	8930	14.00	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
120	20240903	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	20	2	0.20	3330930	327	2.96	10230	10390	10150	13290	7170	10230	10186.33	0.54	0	151	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	692	12.41	0.82	12	0.00	826.00	12522.00	14200	20240325	-27.82	8930	20231020	14.78	14200	-27.82	20240325	9240	10.93	20240805	14200	-27.82	20240325	8930	14.78	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
121	20240903	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	0	3	0.00	388650	38	0.34	10230	10230	10220	13290	7170	10230	10227.63	0.54	0	31	10570	10400	10220	10050	9870	10310	9960	34	3060	500	7160	10	1	6751000	691	12.38	0.82	12	0.00	826.00	12522.00	14200	20240325	-27.96	8930	20231020	14.56	14200	-27.96	20240325	9240	10.71	20240805	14200	-27.96	20240325	8930	14.56	20231020	1.53	N	050960	500	33 억		36155	N	N	0	N	00	N
122	20240902	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-160	5	-1.54	111874880	10944	558.94	10290	10390	10040	13500	7280	10390	10222.49	0.53	0	269	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	691	12.38	0.82	12	0.16	826.00	12522.00	14200	20240325	-27.96	8930	20231020	14.56	14200	-27.96	20240325	9240	10.71	20240805	14200	-27.96	20240325	8930	14.56	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
123	20240902	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-150	5	-1.44	103793180	10154	518.59	10290	10390	10040	13500	7280	10390	10221.90	0.53	0	424	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	691	12.40	0.82	12	0.15	826.00	12522.00	14200	20240325	-27.89	8930	20231020	14.67	14200	-27.89	20240325	9240	10.82	20240805	14200	-27.89	20240325	8930	14.67	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
124	20240902	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	-120	5	-1.15	92804560	9083	463.89	10290	10390	10040	13500	7280	10390	10217.39	0.53	0	559	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	693	12.43	0.82	12	0.13	826.00	12522.00	14200	20240325	-27.68	8930	20231020	15.01	14200	-27.68	20240325	9240	11.15	20240805	14200	-27.68	20240325	8930	15.01	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
125	20240902	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-330	5	-3.18	85673140	8380	427.99	10290	10390	10040	13500	7280	10390	10223.53	0.53	0	337	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	679	12.18	0.80	12	0.12	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
126	20240902	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-290	5	-2.79	76847380	7507	383.40	10290	10390	10040	13500	7280	10390	10236.76	0.53	0	201	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	682	12.23	0.81	12	0.11	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
127	20240902	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	-130	5	-1.25	60479360	5898	301.23	10290	10390	10040	13500	7280	10390	10254.21	0.53	0	146	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	693	12.42	0.82	12	0.09	826.00	12522.00	14200	20240325	-27.75	8930	20231020	14.89	14200	-27.75	20240325	9240	11.04	20240805	14200	-27.75	20240325	8930	14.89	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
128	20240902	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	-130	5	-1.25	50744410	4945	252.55	10290	10390	10040	13500	7280	10390	10261.76	0.53	0	208	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	693	12.42	0.82	12	0.07	826.00	12522.00	14200	20240325	-27.75	8930	20231020	14.89	14200	-27.75	20240325	9240	11.04	20240805	14200	-27.75	20240325	8930	14.89	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N
129	20240902	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-190	5	-1.83	15002970	1480	75.59	10290	10290	10040	13500	7280	10390	10137.14	0.53	0	223	10656	10522	10286	10152	9916	10590	10220	34	3110	500	7270	10	1	6751000	689	12.35	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.17	8930	20231020	14.22	14200	-28.17	20240325	9240	10.39	20240805	14200	-28.17	20240325	8930	14.22	20231020	1.54	N	050960	500	33 억		35880	N	N	0	N	00	N