KissMeData/063440/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	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-30	5	-2.15	60238995	43195	52.76	1385	1405	1368	1817	979	1398	1394.63	0.31	0	-11424	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	630	13.28	1.10	12	0.09	103.00	1239.00	2175	20240110	-37.10	1194	20240805	14.57	2175	-37.10	20240110	1194	14.57	20240805	2175	-37.10	20240110	1194	14.57	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
3	20240930	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-13	5	-0.93	56819618	40704	49.72	1385	1405	1385	1817	979	1398	1395.92	0.31	0	-9781	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	638	13.45	1.12	12	0.09	103.00	1239.00	2175	20240110	-36.32	1194	20240805	16.00	2175	-36.32	20240110	1194	16.00	20240805	2175	-36.32	20240110	1194	16.00	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
4	20240930	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-6	5	-0.43	47619950	34073	41.62	1385	1405	1385	1817	979	1398	1397.59	0.31	0	-9552	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	641	13.51	1.12	12	0.07	103.00	1239.00	2175	20240110	-36.00	1194	20240805	16.58	2175	-36.00	20240110	1194	16.58	20240805	2175	-36.00	20240110	1194	16.58	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
5	20240930	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	4	2	0.29	44965228	32170	39.29	1385	1405	1385	1817	979	1398	1397.74	0.31	0	-7851	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	645	13.61	1.13	12	0.07	103.00	1239.00	2175	20240110	-35.54	1194	20240805	17.42	2175	-35.54	20240110	1194	17.42	20240805	2175	-35.54	20240110	1194	17.42	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
6	20240930	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	2	2	0.14	41828361	29926	36.55	1385	1405	1385	1817	979	1398	1397.73	0.31	0	-6545	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	644	13.59	1.13	12	0.07	103.00	1239.00	2175	20240110	-35.63	1194	20240805	17.25	2175	-35.63	20240110	1194	17.25	20240805	2175	-35.63	20240110	1194	17.25	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
7	20240930	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	1	2	0.07	26483226	18959	23.16	1385	1401	1385	1817	979	1398	1396.87	0.31	0	-1822	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	644	13.58	1.13	12	0.04	103.00	1239.00	2175	20240110	-35.68	1194	20240805	17.17	2175	-35.68	20240110	1194	17.17	20240805	2175	-35.68	20240110	1194	17.17	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
8	20240930	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	2	2	0.14	8077726	5803	7.09	1385	1400	1385	1817	979	1398	1391.99	0.31	0	107	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	644	13.59	1.13	12	0.01	103.00	1239.00	2175	20240110	-35.63	1194	20240805	17.25	2175	-35.63	20240110	1194	17.25	20240805	2175	-35.63	20240110	1194	17.25	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
9	20240930	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	0	3	0.00	1989908	1431	1.75	1385	1398	1385	1817	979	1398	1390.57	0.31	0	803	1424	1411	1386	1373	1348	1417	1379	234	419	500	1030	1	1	46029154	643	13.57	1.13	12	0.00	103.00	1239.00	2175	20240110	-35.72	1194	20240805	17.09	2175	-35.72	20240110	1194	17.09	20240805	2175	-35.72	20240110	1194	17.09	20240805	4.15	N	063440	500	233 억		141852	N	N	0	N	00	N
10	20240927	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	26	2	1.90	112455181	81298	67.33	1374	1399	1361	1783	961	1372	1383.22	0.28	0	20976	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	643	13.57	1.13	12	0.18	103.00	1239.00	2175	20240110	-35.72	1194	20240805	17.09	2175	-35.72	20240110	1194	17.09	20240805	2175	-35.72	20240110	1194	17.09	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
11	20240927	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	24	2	1.75	107489536	77746	64.38	1374	1399	1361	1783	961	1372	1382.57	0.28	0	21018	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	643	13.55	1.13	12	0.17	103.00	1239.00	2175	20240110	-35.82	1194	20240805	16.92	2175	-35.82	20240110	1194	16.92	20240805	2175	-35.82	20240110	1194	16.92	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
12	20240927	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	24	2	1.75	96751348	70041	58.00	1374	1397	1361	1783	961	1372	1381.35	0.28	0	19005	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	643	13.55	1.13	12	0.15	103.00	1239.00	2175	20240110	-35.82	1194	20240805	16.92	2175	-35.82	20240110	1194	16.92	20240805	2175	-35.82	20240110	1194	16.92	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
13	20240927	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	16	2	1.17	88682504	64254	53.21	1374	1390	1361	1783	961	1372	1380.19	0.28	0	19293	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	639	13.48	1.12	12	0.14	103.00	1239.00	2175	20240110	-36.18	1194	20240805	16.25	2175	-36.18	20240110	1194	16.25	20240805	2175	-36.18	20240110	1194	16.25	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
14	20240927	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	11	2	0.80	76076422	55153	45.67	1374	1390	1361	1783	961	1372	1379.37	0.28	0	17689	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	637	13.43	1.12	12	0.12	103.00	1239.00	2175	20240110	-36.41	1194	20240805	15.83	2175	-36.41	20240110	1194	15.83	20240805	2175	-36.41	20240110	1194	15.83	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
15	20240927	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	11	2	0.80	64417800	46736	38.70	1374	1390	1361	1783	961	1372	1378.33	0.28	0	13192	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	637	13.43	1.12	12	0.10	103.00	1239.00	2175	20240110	-36.41	1194	20240805	15.83	2175	-36.41	20240110	1194	15.83	20240805	2175	-36.41	20240110	1194	15.83	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
16	20240927	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	10	2	0.73	38330054	27878	23.09	1374	1389	1361	1783	961	1372	1374.92	0.28	0	5877	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	636	13.42	1.12	12	0.06	103.00	1239.00	2175	20240110	-36.46	1194	20240805	15.75	2175	-36.46	20240110	1194	15.75	20240805	2175	-36.46	20240110	1194	15.75	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
17	20240927	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	2	2	0.15	6502397	4746	3.93	1374	1374	1365	1783	961	1372	1370.08	0.28	0	-2387	1442	1407	1385	1350	1328	1396	1339	234	411	500	1010	1	1	46029154	632	13.34	1.11	12	0.01	103.00	1239.00	2175	20240110	-36.83	1194	20240805	15.08	2175	-36.83	20240110	1194	15.08	20240805	2175	-36.83	20240110	1194	15.08	20240805	4.15	N	063440	500	233 억		130854	N	N	0	N	00	N
18	20240926	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	8	2	0.59	166733657	120754	103.11	1383	1420	1363	1773	955	1364	1380.78	0.27	0	14052	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	632	13.32	1.11	12	0.26	103.00	1239.00	2175	20240110	-36.92	1194	20240805	14.91	2175	-36.92	20240110	1194	14.91	20240805	2175	-36.92	20240110	1194	14.91	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
19	20240926	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	5	2	0.37	155625792	112628	96.17	1383	1420	1363	1773	955	1364	1381.77	0.27	0	14356	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	630	13.29	1.10	12	0.24	103.00	1239.00	2175	20240110	-37.06	1194	20240805	14.66	2175	-37.06	20240110	1194	14.66	20240805	2175	-37.06	20240110	1194	14.66	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
20	20240926	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	16	2	1.17	118333546	85370	72.90	1383	1420	1363	1773	955	1364	1386.13	0.27	0	4212	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	635	13.40	1.11	12	0.19	103.00	1239.00	2175	20240110	-36.55	1194	20240805	15.58	2175	-36.55	20240110	1194	15.58	20240805	2175	-36.55	20240110	1194	15.58	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
21	20240926	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	15	2	1.10	104542881	75346	64.34	1383	1420	1363	1773	955	1364	1387.50	0.27	0	1098	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	635	13.39	1.11	12	0.16	103.00	1239.00	2175	20240110	-36.60	1194	20240805	15.49	2175	-36.60	20240110	1194	15.49	20240805	2175	-36.60	20240110	1194	15.49	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
22	20240926	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	14	2	1.03	36826203	26782	22.87	1383	1384	1363	1773	955	1364	1375.04	0.27	0	-2921	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	634	13.38	1.11	12	0.06	103.00	1239.00	2175	20240110	-36.64	1194	20240805	15.41	2175	-36.64	20240110	1194	15.41	20240805	2175	-36.64	20240110	1194	15.41	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
23	20240926	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	13	2	0.95	26836579	19528	16.67	1383	1384	1363	1773	955	1364	1374.26	0.27	0	-3118	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	634	13.37	1.11	12	0.04	103.00	1239.00	2175	20240110	-36.69	1194	20240805	15.33	2175	-36.69	20240110	1194	15.33	20240805	2175	-36.69	20240110	1194	15.33	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
24	20240926	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	4	2	0.29	20737267	15078	12.87	1383	1384	1363	1773	955	1364	1375.33	0.27	0	-2765	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	630	13.28	1.10	12	0.03	103.00	1239.00	2175	20240110	-37.10	1194	20240805	14.57	2175	-37.10	20240110	1194	14.57	20240805	2175	-37.10	20240110	1194	14.57	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
25	20240926	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	4	2	0.29	12112169	8770	7.49	1383	1384	1368	1773	955	1364	1381.09	0.27	0	-3901	1408	1385	1355	1332	1302	1397	1344	234	409	500	1000	1	1	46029154	630	13.28	1.10	12	0.02	103.00	1239.00	2175	20240110	-37.10	1194	20240805	14.57	2175	-37.10	20240110	1194	14.57	20240805	2175	-37.10	20240110	1194	14.57	20240805	4.19	N	063440	500	233 억		126505	N	N	0	N	00	N
26	20240925	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	2	2	0.15	158999988	117111	15.37	1350	1378	1325	1770	954	1362	1357.69	0.23	0	19950	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	628	13.24	1.10	12	0.25	103.00	1239.00	2175	20240110	-37.29	1194	20240805	14.24	2175	-37.29	20240110	1194	14.24	20240805	2175	-37.29	20240110	1194	14.24	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
27	20240925	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	-9	5	-0.66	151597137	111655	14.66	1350	1378	1325	1770	954	1362	1357.73	0.23	0	19262	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	623	13.14	1.09	12	0.24	103.00	1239.00	2175	20240110	-37.79	1194	20240805	13.32	2175	-37.79	20240110	1194	13.32	20240805	2175	-37.79	20240110	1194	13.32	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
28	20240925	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	0	3	0.00	130493063	96134	12.62	1350	1378	1325	1770	954	1362	1357.41	0.23	0	16763	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	627	13.22	1.10	12	0.21	103.00	1239.00	2175	20240110	-37.38	1194	20240805	14.07	2175	-37.38	20240110	1194	14.07	20240805	2175	-37.38	20240110	1194	14.07	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
29	20240925	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	2	2	0.15	109195762	80507	10.57	1350	1378	1325	1770	954	1362	1356.35	0.23	0	12025	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	628	13.24	1.10	12	0.17	103.00	1239.00	2175	20240110	-37.29	1194	20240805	14.24	2175	-37.29	20240110	1194	14.24	20240805	2175	-37.29	20240110	1194	14.24	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
30	20240925	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	0	3	0.00	97392076	71855	9.43	1350	1378	1325	1770	954	1362	1355.40	0.23	0	10003	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	627	13.22	1.10	12	0.16	103.00	1239.00	2175	20240110	-37.38	1194	20240805	14.07	2175	-37.38	20240110	1194	14.07	20240805	2175	-37.38	20240110	1194	14.07	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
31	20240925	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	8	2	0.59	84276044	62246	8.17	1350	1378	1325	1770	954	1362	1353.92	0.23	0	10137	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	631	13.30	1.11	12	0.14	103.00	1239.00	2175	20240110	-37.01	1194	20240805	14.74	2175	-37.01	20240110	1194	14.74	20240805	2175	-37.01	20240110	1194	14.74	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
32	20240925	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-7	5	-0.51	51446645	38260	5.02	1350	1358	1325	1770	954	1362	1344.66	0.23	0	12994	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	624	13.16	1.09	12	0.08	103.00	1239.00	2175	20240110	-37.70	1194	20240805	13.48	2175	-37.70	20240110	1194	13.48	20240805	2175	-37.70	20240110	1194	13.48	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
33	20240925	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	-24	5	-1.76	22753909	17014	2.23	1350	1358	1325	1770	954	1362	1337.36	0.23	0	1942	1496	1428	1366	1298	1236	1463	1333	234	408	500	1000	1	1	46029154	616	12.99	1.08	12	0.04	103.00	1239.00	2175	20240110	-38.48	1194	20240805	12.06	2175	-38.48	20240110	1194	12.06	20240805	2175	-38.48	20240110	1194	12.06	20240805	4.20	N	063440	500	233 억		105976	N	N	0	N	00	N
34	20240924	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	58	2	4.45	1042764281	761781	1118.16	1304	1434	1304	1695	913	1304	1368.86	0.30	0	-20057	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	627	13.22	1.10	12	1.65	103.00	1239.00	2175	20240110	-37.38	1194	20240805	14.07	2175	-37.38	20240110	1194	14.07	20240805	2175	-37.38	20240110	1194	14.07	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
35	20240924	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	45	2	3.45	1010911724	738338	1083.75	1304	1434	1304	1695	913	1304	1369.17	0.30	0	-25988	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	621	13.10	1.09	12	1.60	103.00	1239.00	2175	20240110	-37.98	1194	20240805	12.98	2175	-37.98	20240110	1194	12.98	20240805	2175	-37.98	20240110	1194	12.98	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
36	20240924	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	58	2	4.45	968064541	706673	1037.27	1304	1434	1304	1695	913	1304	1369.89	0.30	0	-27775	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	627	13.22	1.10	12	1.54	103.00	1239.00	2175	20240110	-37.38	1194	20240805	14.07	2175	-37.38	20240110	1194	14.07	20240805	2175	-37.38	20240110	1194	14.07	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
37	20240924	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	46	2	3.53	890473686	648956	952.55	1304	1434	1304	1695	913	1304	1372.16	0.30	0	-42309	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	621	13.11	1.09	12	1.41	103.00	1239.00	2175	20240110	-37.93	1194	20240805	13.07	2175	-37.93	20240110	1194	13.07	20240805	2175	-37.93	20240110	1194	13.07	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
38	20240924	120604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	58	2	4.45	236175614	177172	260.06	1304	1373	1304	1695	913	1304	1333.03	0.30	0	13656	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	627	13.22	1.10	12	0.38	103.00	1239.00	2175	20240110	-37.38	1194	20240805	14.07	2175	-37.38	20240110	1194	14.07	20240805	2175	-37.38	20240110	1194	14.07	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
39	20240924	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	30	2	2.30	155487615	117784	172.89	1304	1340	1304	1695	913	1304	1320.11	0.30	0	10238	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	614	12.95	1.08	12	0.26	103.00	1239.00	2175	20240110	-38.67	1194	20240805	11.73	2175	-38.67	20240110	1194	11.73	20240805	2175	-38.67	20240110	1194	11.73	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
40	20240924	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	32	2	2.45	124388050	94480	138.68	1304	1340	1304	1695	913	1304	1316.55	0.30	0	8339	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	615	12.97	1.08	12	0.21	103.00	1239.00	2175	20240110	-38.57	1194	20240805	11.89	2175	-38.57	20240110	1194	11.89	20240805	2175	-38.57	20240110	1194	11.89	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
41	20240924	090603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	6	2	0.46	32534247	24868	36.50	1304	1313	1304	1695	913	1304	1308.28	0.30	0	4107	1313	1308	1300	1295	1287	1311	1298	234	391	500	960	1	1	46029154	603	12.72	1.06	12	0.05	103.00	1239.00	2175	20240110	-39.77	1194	20240805	9.72	2175	-39.77	20240110	1194	9.72	20240805	2175	-39.77	20240110	1194	9.72	20240805	4.16	N	063440	500	233 억		136942	N	N	0	N	00	N
42	20240923	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	4	2	0.31	87960669	67506	61.11	1300	1305	1292	1690	910	1300	1303.00	0.29	0	12408	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	600	12.66	1.05	12	0.15	103.00	1239.00	2175	20240110	-40.05	1194	20240805	9.21	2175	-40.05	20240110	1194	9.21	20240805	2175	-40.05	20240110	1194	9.21	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
43	20240923	150603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	0	3	0.00	85325761	65485	59.28	1300	1305	1292	1690	910	1300	1302.98	0.29	0	12408	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	598	12.62	1.05	12	0.14	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
44	20240923	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	4	2	0.31	79727513	61181	55.39	1300	1305	1292	1690	910	1300	1303.14	0.29	0	12049	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	600	12.66	1.05	12	0.13	103.00	1239.00	2175	20240110	-40.05	1194	20240805	9.21	2175	-40.05	20240110	1194	9.21	20240805	2175	-40.05	20240110	1194	9.21	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
45	20240923	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	5	2	0.38	73123833	56115	50.80	1300	1305	1292	1690	910	1300	1303.11	0.29	0	8069	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	601	12.67	1.05	12	0.12	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	2175	-40.00	20240110	1194	9.30	20240805	2175	-40.00	20240110	1194	9.30	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
46	20240923	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	3	2	0.23	20142233	15481	14.02	1300	1303	1292	1690	910	1300	1301.09	0.29	0	5117	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	600	12.65	1.05	12	0.03	103.00	1239.00	2175	20240110	-40.09	1194	20240805	9.13	2175	-40.09	20240110	1194	9.13	20240805	2175	-40.09	20240110	1194	9.13	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
47	20240923	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	2	2	0.15	14763986	11349	10.27	1300	1303	1292	1690	910	1300	1300.91	0.29	0	2167	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	599	12.64	1.05	12	0.02	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	2175	-40.14	20240110	1194	9.05	20240805	2175	-40.14	20240110	1194	9.05	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
48	20240923	100601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	1	2	0.08	9620316	7399	6.70	1300	1303	1292	1690	910	1300	1300.22	0.29	0	-189	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	599	12.63	1.05	12	0.02	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	2175	-40.18	20240110	1194	8.96	20240805	2175	-40.18	20240110	1194	8.96	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
49	20240923	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1298	-2	5	-0.15	1913587	1472	1.33	1300	1303	1298	1690	910	1300	1299.99	0.29	0	-1116	1326	1312	1306	1292	1286	1310	1290	234	390	500	960	1	1	46029154	597	12.60	1.05	12	0.00	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	2175	-40.32	20240110	1194	8.71	20240805	2175	-40.32	20240110	1194	8.71	20240805	4.16	N	063440	500	233 억		134799	N	N	0	N	00	N
50	20240913	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	21	2	1.62	97770788	74700	128.85	1286	1319	1286	1680	906	1293	1308.85	0.28	0	-145	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	605	12.76	1.06	12	0.16	103.00	1239.00	2175	20240110	-39.59	1194	20240805	10.05	2175	-39.59	20240110	1194	10.05	20240805	2175	-39.59	20240110	1194	10.05	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
51	20240913	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	11	2	0.85	93584451	71486	123.30	1286	1319	1286	1680	906	1293	1309.13	0.28	0	-97	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	600	12.66	1.05	12	0.16	103.00	1239.00	2175	20240110	-40.05	1194	20240805	9.21	2175	-40.05	20240110	1194	9.21	20240805	2175	-40.05	20240110	1194	9.21	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
52	20240913	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1318	25	2	1.93	88979082	67969	117.24	1286	1319	1286	1680	906	1293	1309.11	0.28	0	-1968	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	607	12.80	1.06	12	0.15	103.00	1239.00	2175	20240110	-39.40	1194	20240805	10.39	2175	-39.40	20240110	1194	10.39	20240805	2175	-39.40	20240110	1194	10.39	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
53	20240913	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	23	2	1.78	83739417	63989	110.37	1286	1316	1286	1680	906	1293	1308.65	0.28	0	-3287	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	606	12.78	1.06	12	0.14	103.00	1239.00	2175	20240110	-39.49	1194	20240805	10.22	2175	-39.49	20240110	1194	10.22	20240805	2175	-39.49	20240110	1194	10.22	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
54	20240913	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1312	19	2	1.47	76707500	58636	101.14	1286	1312	1286	1680	906	1293	1308.20	0.28	0	-3936	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	604	12.74	1.06	12	0.13	103.00	1239.00	2175	20240110	-39.68	1194	20240805	9.88	2175	-39.68	20240110	1194	9.88	20240805	2175	-39.68	20240110	1194	9.88	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
55	20240913	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1311	18	2	1.39	57046434	43639	75.27	1286	1311	1286	1680	906	1293	1307.24	0.28	0	-3922	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	603	12.73	1.06	12	0.09	103.00	1239.00	2175	20240110	-39.72	1194	20240805	9.80	2175	-39.72	20240110	1194	9.80	20240805	2175	-39.72	20240110	1194	9.80	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
56	20240913	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	12	2	0.93	4270860	3283	5.66	1286	1308	1286	1680	906	1293	1300.90	0.28	0	-2461	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	601	12.67	1.05	12	0.01	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	2175	-40.00	20240110	1194	9.30	20240805	2175	-40.00	20240110	1194	9.30	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
57	20240913	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	7	2	0.54	3385358	2605	4.49	1286	1300	1286	1680	906	1293	1299.56	0.28	0	-2458	1321	1307	1300	1286	1279	1303	1282	234	387	500	950	1	1	46029154	598	12.62	1.05	12	0.01	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.14	N	063440	500	233 억		128402	N	N	0	N	00	N
58	20240912	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1293	-7	5	-0.54	71168938	54700	97.09	1300	1314	1293	1690	910	1300	1301.47	0.28	0	1366	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	595	12.55	1.04	12	0.12	103.00	1239.00	2175	20240110	-40.55	1194	20240805	8.29	2175	-40.55	20240110	1194	8.29	20240805	2175	-40.55	20240110	1194	8.29	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
59	20240912	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	3	2	0.23	52672380	40420	71.75	1300	1314	1299	1690	910	1300	1303.13	0.28	0	1308	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	600	12.65	1.05	12	0.09	103.00	1239.00	2175	20240110	-40.09	1194	20240805	9.13	2175	-40.09	20240110	1194	9.13	20240805	2175	-40.09	20240110	1194	9.13	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
60	20240912	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	5	2	0.38	40957778	31421	55.77	1300	1314	1299	1690	910	1300	1303.52	0.28	0	1059	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	601	12.67	1.05	12	0.07	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	2175	-40.00	20240110	1194	9.30	20240805	2175	-40.00	20240110	1194	9.30	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
61	20240912	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	1	2	0.08	37915115	29089	51.63	1300	1314	1299	1690	910	1300	1303.42	0.28	0	1914	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	599	12.63	1.05	12	0.06	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	2175	-40.18	20240110	1194	8.96	20240805	2175	-40.18	20240110	1194	8.96	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
62	20240912	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	7	2	0.54	32439948	24883	44.17	1300	1314	1299	1690	910	1300	1303.70	0.28	0	2166	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	602	12.69	1.05	12	0.05	103.00	1239.00	2175	20240110	-39.91	1194	20240805	9.46	2175	-39.91	20240110	1194	9.46	20240805	2175	-39.91	20240110	1194	9.46	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
63	20240912	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	3	2	0.23	28091901	21542	38.24	1300	1314	1299	1690	910	1300	1304.05	0.28	0	2166	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	600	12.65	1.05	12	0.05	103.00	1239.00	2175	20240110	-40.09	1194	20240805	9.13	2175	-40.09	20240110	1194	9.13	20240805	2175	-40.09	20240110	1194	9.13	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
64	20240912	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1311	11	2	0.85	16651304	12753	22.64	1300	1314	1299	1690	910	1300	1305.68	0.28	0	3745	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	603	12.73	1.06	12	0.03	103.00	1239.00	2175	20240110	-39.72	1194	20240805	9.80	2175	-39.72	20240110	1194	9.80	20240805	2175	-39.72	20240110	1194	9.80	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
65	20240912	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	4	2	0.31	257345	198	0.35	1300	1304	1299	1690	910	1300	1299.72	0.28	0	-15	1323	1311	1298	1286	1273	1317	1292	234	390	500	960	1	1	46029154	600	12.66	1.05	12	0.00	103.00	1239.00	2175	20240110	-40.05	1194	20240805	9.21	2175	-40.05	20240110	1194	9.21	20240805	2175	-40.05	20240110	1194	9.21	20240805	4.12	N	063440	500	233 억		127036	N	N	0	N	00	N
66	20240911	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	0	3	0.00	73022012	56327	78.12	1289	1310	1285	1690	910	1300	1296.39	0.30	0	-10434	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	598	12.62	1.05	12	0.12	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
67	20240911	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1294	-6	5	-0.46	61951650	47818	66.32	1289	1310	1285	1690	910	1300	1295.57	0.30	0	-9962	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	596	12.56	1.04	12	0.10	103.00	1239.00	2175	20240110	-40.51	1194	20240805	8.38	2175	-40.51	20240110	1194	8.38	20240805	2175	-40.51	20240110	1194	8.38	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
68	20240911	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1299	-1	5	-0.08	45567596	35118	48.70	1289	1310	1289	1690	910	1300	1297.56	0.30	0	-6811	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	598	12.61	1.05	12	0.08	103.00	1239.00	2175	20240110	-40.28	1194	20240805	8.79	2175	-40.28	20240110	1194	8.79	20240805	2175	-40.28	20240110	1194	8.79	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
69	20240911	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	0	3	0.00	28108190	21665	30.05	1289	1310	1289	1690	910	1300	1297.40	0.30	0	-4323	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	598	12.62	1.05	12	0.05	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
70	20240911	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	1	2	0.08	15580233	12007	16.65	1289	1310	1289	1690	910	1300	1297.60	0.30	0	-4143	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	599	12.63	1.05	12	0.03	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	2175	-40.18	20240110	1194	8.96	20240805	2175	-40.18	20240110	1194	8.96	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
71	20240911	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	1	2	0.08	8697827	6692	9.28	1289	1310	1289	1690	910	1300	1299.74	0.30	0	-2628	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	599	12.63	1.05	12	0.01	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	2175	-40.18	20240110	1194	8.96	20240805	2175	-40.18	20240110	1194	8.96	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
72	20240911	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	3	2	0.23	5433704	4176	5.79	1289	1310	1289	1690	910	1300	1301.17	0.30	0	-1456	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	600	12.65	1.05	12	0.01	103.00	1239.00	2175	20240110	-40.09	1194	20240805	9.13	2175	-40.09	20240110	1194	9.13	20240805	2175	-40.09	20240110	1194	9.13	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
73	20240911	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1292	-8	5	-0.62	1204615	934	1.30	1289	1300	1289	1690	910	1300	1289.74	0.30	0	-72	1337	1318	1298	1279	1259	1328	1289	234	390	500	960	1	1	46029154	595	12.54	1.04	12	0.00	103.00	1239.00	2175	20240110	-40.60	1194	20240805	8.21	2175	-40.60	20240110	1194	8.21	20240805	2175	-40.60	20240110	1194	8.21	20240805	4.15	N	063440	500	233 억		137472	N	N	0	N	00	N
74	20240910	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	22	2	1.72	91667525	70605	66.76	1278	1317	1278	1661	895	1278	1298.31	0.30	0	-180	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	598	12.62	1.05	12	0.15	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
75	20240910	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	27	2	2.11	76625693	59030	55.82	1278	1317	1278	1661	895	1278	1298.08	0.30	0	1447	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	601	12.67	1.05	12	0.13	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	2175	-40.00	20240110	1194	9.30	20240805	2175	-40.00	20240110	1194	9.30	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
76	20240910	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1306	28	2	2.19	75384011	58076	54.91	1278	1317	1278	1661	895	1278	1298.02	0.30	0	1487	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	601	12.68	1.05	12	0.13	103.00	1239.00	2175	20240110	-39.95	1194	20240805	9.38	2175	-39.95	20240110	1194	9.38	20240805	2175	-39.95	20240110	1194	9.38	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
77	20240910	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	22	2	1.72	56839463	43826	41.44	1278	1317	1278	1661	895	1278	1296.93	0.30	0	1653	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	598	12.62	1.05	12	0.10	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
78	20240910	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	24	2	1.88	53682146	41401	39.15	1278	1317	1278	1661	895	1278	1296.64	0.30	0	3727	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	599	12.64	1.05	12	0.09	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	2175	-40.14	20240110	1194	9.05	20240805	2175	-40.14	20240110	1194	9.05	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
79	20240910	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	27	2	2.11	47108519	36341	34.36	1278	1317	1278	1661	895	1278	1296.29	0.30	0	4715	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	601	12.67	1.05	12	0.08	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	2175	-40.00	20240110	1194	9.30	20240805	2175	-40.00	20240110	1194	9.30	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
80	20240910	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1308	30	2	2.35	45681751	35246	33.33	1278	1317	1278	1661	895	1278	1296.08	0.30	0	5435	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	602	12.70	1.06	12	0.08	103.00	1239.00	2175	20240110	-39.86	1194	20240805	9.55	2175	-39.86	20240110	1194	9.55	20240805	2175	-39.86	20240110	1194	9.55	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
81	20240910	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1287	9	2	0.70	12254354	9531	9.01	1278	1295	1278	1661	895	1278	1285.74	0.30	0	1729	1314	1295	1280	1261	1246	1305	1271	234	383	500	940	1	1	46029154	592	12.50	1.04	12	0.02	103.00	1239.00	2175	20240110	-40.83	1194	20240805	7.79	2175	-40.83	20240110	1194	7.79	20240805	2175	-40.83	20240110	1194	7.79	20240805	4.19	N	063440	500	233 억		137602	N	N	0	N	00	N
82	20240909	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1278	-22	5	-1.69	134777690	105253	105.22	1275	1299	1265	1690	910	1300	1280.63	0.29	0	5528	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	588	12.41	1.03	12	0.23	103.00	1239.00	2175	20240110	-41.24	1194	20240805	7.04	2175	-41.24	20240110	1194	7.04	20240805	2175	-41.24	20240110	1194	7.04	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
83	20240909	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1296	-4	5	-0.31	111135048	86885	86.86	1275	1299	1265	1690	910	1300	1279.11	0.29	0	5459	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	597	12.58	1.05	12	0.19	103.00	1239.00	2175	20240110	-40.41	1194	20240805	8.54	2175	-40.41	20240110	1194	8.54	20240805	2175	-40.41	20240110	1194	8.54	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
84	20240909	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1298	-2	5	-0.15	92610501	72554	72.53	1275	1299	1265	1690	910	1300	1276.44	0.29	0	5115	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	597	12.60	1.05	12	0.16	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	2175	-40.32	20240110	1194	8.71	20240805	2175	-40.32	20240110	1194	8.71	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
85	20240909	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1282	-18	5	-1.38	82935683	65025	65.00	1275	1287	1265	1690	910	1300	1275.44	0.29	0	1366	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	590	12.45	1.03	12	0.14	103.00	1239.00	2175	20240110	-41.06	1194	20240805	7.37	2175	-41.06	20240110	1194	7.37	20240805	2175	-41.06	20240110	1194	7.37	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
86	20240909	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1283	-17	5	-1.31	81365338	63799	63.78	1275	1287	1265	1690	910	1300	1275.34	0.29	0	1058	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	591	12.46	1.04	12	0.14	103.00	1239.00	2175	20240110	-41.01	1194	20240805	7.45	2175	-41.01	20240110	1194	7.45	20240805	2175	-41.01	20240110	1194	7.45	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
87	20240909	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1275	-25	5	-1.92	44166159	34649	34.64	1275	1287	1265	1690	910	1300	1274.67	0.29	0	-5112	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	587	12.38	1.03	12	0.08	103.00	1239.00	2175	20240110	-41.38	1194	20240805	6.78	2175	-41.38	20240110	1194	6.78	20240805	2175	-41.38	20240110	1194	6.78	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
88	20240909	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1281	-19	5	-1.46	16654426	13033	13.03	1275	1287	1265	1690	910	1300	1277.87	0.29	0	-3649	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	590	12.44	1.03	12	0.03	103.00	1239.00	2175	20240110	-41.10	1194	20240805	7.29	2175	-41.10	20240110	1194	7.29	20240805	2175	-41.10	20240110	1194	7.29	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
89	20240909	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1275	-25	5	-1.92	3433588	2693	2.69	1275	1287	1275	1690	910	1300	1275.00	0.29	0	-212	1344	1321	1291	1268	1238	1333	1280	234	390	500	960	1	1	46029154	587	12.38	1.03	12	0.01	103.00	1239.00	2175	20240110	-41.38	1194	20240805	6.78	2175	-41.38	20240110	1194	6.78	20240805	2175	-41.38	20240110	1194	6.78	20240805	4.23	N	063440	500	233 억		132074	N	N	0	N	00	N
90	20240906	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	-3	5	-0.23	128073856	99991	138.07	1291	1314	1261	1693	913	1303	1280.85	0.32	0	-16660	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	598	12.62	1.05	12	0.22	103.00	1239.00	2255	20230831	-42.35	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
91	20240906	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1284	-19	5	-1.46	115034760	89917	124.16	1291	1314	1261	1693	913	1303	1279.34	0.32	0	-14143	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	591	12.47	1.04	12	0.20	103.00	1239.00	2255	20230831	-43.06	1194	20240805	7.54	2175	-40.97	20240110	1194	7.54	20240805	2175	-40.97	20240110	1194	7.54	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
92	20240906	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1284	-19	5	-1.46	111531700	87186	120.39	1291	1314	1261	1693	913	1303	1279.24	0.32	0	-14468	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	591	12.47	1.04	12	0.19	103.00	1239.00	2255	20230831	-43.06	1194	20240805	7.54	2175	-40.97	20240110	1194	7.54	20240805	2175	-40.97	20240110	1194	7.54	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
93	20240906	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1298	-5	5	-0.38	91611292	71666	98.96	1291	1314	1261	1693	913	1303	1278.31	0.32	0	-12013	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	597	12.60	1.05	12	0.16	103.00	1239.00	2255	20230831	-42.44	1194	20240805	8.71	2175	-40.32	20240110	1194	8.71	20240805	2175	-40.32	20240110	1194	8.71	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
94	20240906	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	-23	5	-1.77	80328561	62889	86.84	1291	1314	1261	1693	913	1303	1277.31	0.32	0	-10545	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	589	12.43	1.03	12	0.14	103.00	1239.00	2255	20230831	-43.24	1194	20240805	7.20	2175	-41.15	20240110	1194	7.20	20240805	2175	-41.15	20240110	1194	7.20	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
95	20240906	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1272	-31	5	-2.38	75939747	59455	82.10	1291	1314	1261	1693	913	1303	1277.26	0.32	0	-9879	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	585	12.35	1.03	12	0.13	103.00	1239.00	2255	20230831	-43.59	1194	20240805	6.53	2175	-41.52	20240110	1194	6.53	20240805	2175	-41.52	20240110	1194	6.53	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
96	20240906	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1275	-28	5	-2.15	36032415	28046	38.73	1291	1314	1271	1693	913	1303	1284.76	0.32	0	-7584	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	587	12.38	1.03	12	0.06	103.00	1239.00	2255	20230831	-43.46	1194	20240805	6.78	2175	-41.38	20240110	1194	6.78	20240805	2175	-41.38	20240110	1194	6.78	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
97	20240906	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	6	2	0.46	8125410	6287	8.68	1291	1314	1291	1693	913	1303	1292.41	0.32	0	214	1346	1324	1310	1288	1274	1317	1281	234	390	500	960	1	1	46029154	603	12.71	1.06	12	0.01	103.00	1239.00	2255	20230831	-41.95	1194	20240805	9.63	2175	-39.82	20240110	1194	9.63	20240805	2175	-39.82	20240110	1194	9.63	20240805	4.33	N	063440	500	233 억		148734	N	N	0	N	00	N
98	20240905	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	-12	5	-0.91	94668635	72386	43.65	1324	1332	1296	1709	921	1315	1307.83	0.33	0	-2992	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	600	12.65	1.05	12	0.16	103.00	1239.00	2255	20230831	-42.22	1194	20240805	9.13	2175	-40.09	20240110	1194	9.13	20240805	2175	-40.09	20240110	1194	9.13	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
99	20240905	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-1	5	-0.08	90079113	68866	41.53	1324	1332	1296	1709	921	1315	1308.03	0.33	0	-3190	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	605	12.76	1.06	12	0.15	103.00	1239.00	2255	20230831	-41.73	1194	20240805	10.05	2175	-39.59	20240110	1194	10.05	20240805	2175	-39.59	20240110	1194	10.05	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
100	20240905	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	-15	5	-1.14	72860092	55615	33.54	1324	1332	1296	1709	921	1315	1310.08	0.33	0	-11554	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	598	12.62	1.05	12	0.12	103.00	1239.00	2255	20230831	-42.35	1194	20240805	8.88	2175	-40.23	20240110	1194	8.88	20240805	2175	-40.23	20240110	1194	8.88	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
101	20240905	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	-5	5	-0.38	51403030	39120	23.59	1324	1332	1303	1709	921	1315	1313.98	0.33	0	-10263	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	603	12.72	1.06	12	0.08	103.00	1239.00	2255	20230831	-41.91	1194	20240805	9.72	2175	-39.77	20240110	1194	9.72	20240805	2175	-39.77	20240110	1194	9.72	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
102	20240905	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	0	3	0.00	41649421	31651	19.09	1324	1332	1303	1709	921	1315	1315.90	0.33	0	-7845	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	605	12.77	1.06	12	0.07	103.00	1239.00	2255	20230831	-41.69	1194	20240805	10.13	2175	-39.54	20240110	1194	10.13	20240805	2175	-39.54	20240110	1194	10.13	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
103	20240905	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	8	2	0.61	14410052	10877	6.56	1324	1332	1313	1709	921	1315	1324.82	0.33	0	-615	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	609	12.84	1.07	12	0.02	103.00	1239.00	2255	20230831	-41.33	1194	20240805	10.80	2175	-39.17	20240110	1194	10.80	20240805	2175	-39.17	20240110	1194	10.80	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
104	20240905	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	12	2	0.91	11147600	8408	5.07	1324	1332	1313	1709	921	1315	1325.83	0.33	0	-57	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	611	12.88	1.07	12	0.02	103.00	1239.00	2255	20230831	-41.15	1194	20240805	11.14	2175	-38.99	20240110	1194	11.14	20240805	2175	-38.99	20240110	1194	11.14	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
105	20240905	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	13	2	0.99	4398052	3315	2.00	1324	1330	1324	1709	921	1315	1326.71	0.33	0	-126	1378	1346	1329	1297	1280	1338	1289	234	394	500	970	1	1	46029154	611	12.89	1.07	12	0.01	103.00	1239.00	2255	20230831	-41.11	1194	20240805	11.22	2175	-38.94	20240110	1194	11.22	20240805	2175	-38.94	20240110	1194	11.22	20240805	4.33	N	063440	500	233 억		151726	N	N	0	N	00	N
106	20240904	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-60	5	-4.36	219324913	165436	357.34	1361	1361	1312	1787	963	1375	1325.74	0.37	0	-18291	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	605	12.77	1.06	12	0.36	103.00	1239.00	2255	20230831	-41.69	1194	20240805	10.13	2175	-39.54	20240110	1194	10.13	20240805	2175	-39.54	20240110	1194	10.13	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
107	20240904	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-54	5	-3.93	200271880	150967	326.09	1361	1361	1312	1787	963	1375	1326.59	0.37	0	-12801	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	608	12.83	1.07	12	0.33	103.00	1239.00	2255	20230831	-41.42	1194	20240805	10.64	2175	-39.26	20240110	1194	10.64	20240805	2175	-39.26	20240110	1194	10.64	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
108	20240904	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-55	5	-4.00	175905617	132456	286.11	1361	1361	1312	1787	963	1375	1328.03	0.37	0	-11263	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	608	12.82	1.07	12	0.29	103.00	1239.00	2255	20230831	-41.46	1194	20240805	10.55	2175	-39.31	20240110	1194	10.55	20240805	2175	-39.31	20240110	1194	10.55	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
109	20240904	130510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-54	5	-3.93	159870002	120303	259.86	1361	1361	1312	1787	963	1375	1328.89	0.37	0	-15790	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	608	12.83	1.07	12	0.26	103.00	1239.00	2255	20230831	-41.42	1194	20240805	10.64	2175	-39.26	20240110	1194	10.64	20240805	2175	-39.26	20240110	1194	10.64	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
110	20240904	120507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-48	5	-3.49	139048762	104509	225.74	1361	1361	1315	1787	963	1375	1330.50	0.37	0	-15624	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	611	12.88	1.07	12	0.23	103.00	1239.00	2255	20230831	-41.15	1194	20240805	11.14	2175	-38.99	20240110	1194	11.14	20240805	2175	-38.99	20240110	1194	11.14	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
111	20240904	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-30	5	-2.18	70223979	52508	113.42	1361	1361	1324	1787	963	1375	1337.40	0.37	0	-7208	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	619	13.06	1.09	12	0.11	103.00	1239.00	2255	20230831	-40.35	1194	20240805	12.65	2175	-38.16	20240110	1194	12.65	20240805	2175	-38.16	20240110	1194	12.65	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
112	20240904	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	-39	5	-2.84	62977499	47093	101.72	1361	1361	1324	1787	963	1375	1337.30	0.37	0	-7897	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	615	12.97	1.08	12	0.10	103.00	1239.00	2255	20230831	-40.75	1194	20240805	11.89	2175	-38.57	20240110	1194	11.89	20240805	2175	-38.57	20240110	1194	11.89	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
113	20240904	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-25	5	-1.82	12130457	8954	19.34	1361	1361	1350	1787	963	1375	1354.75	0.37	0	-4660	1398	1386	1378	1366	1358	1382	1362	234	412	500	1010	1	1	46029154	621	13.11	1.09	12	0.02	103.00	1239.00	2255	20230831	-40.13	1194	20240805	13.07	2175	-37.93	20240110	1194	13.07	20240805	2175	-37.93	20240110	1194	13.07	20240805	4.34	N	063440	500	233 억		169679	N	N	0	N	00	N
114	20240903	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-8	5	-0.58	63747984	46291	168.26	1385	1390	1370	1797	969	1383	1377.11	0.40	0	-15670	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	633	13.35	1.11	12	0.10	103.00	1239.00	2255	20230831	-39.02	1194	20240805	15.16	2175	-36.78	20240110	1194	15.16	20240805	2175	-36.78	20240110	1194	15.16	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
115	20240903	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-3	5	-0.22	57688964	41885	152.24	1385	1390	1370	1797	969	1383	1377.32	0.40	0	-14410	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	635	13.40	1.11	12	0.09	103.00	1239.00	2255	20230831	-38.80	1194	20240805	15.58	2175	-36.55	20240110	1194	15.58	20240805	2175	-36.55	20240110	1194	15.58	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
116	20240903	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-2	5	-0.14	29197269	21155	76.89	1385	1390	1375	1797	969	1383	1380.16	0.40	0	-5710	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	636	13.41	1.11	12	0.05	103.00	1239.00	2255	20230831	-38.76	1194	20240805	15.66	2175	-36.51	20240110	1194	15.66	20240805	2175	-36.51	20240110	1194	15.66	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
117	20240903	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	0	3	0.00	14233021	10289	37.40	1385	1390	1376	1797	969	1383	1383.32	0.40	0	-5457	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	637	13.43	1.12	12	0.02	103.00	1239.00	2255	20230831	-38.67	1194	20240805	15.83	2175	-36.41	20240110	1194	15.83	20240805	2175	-36.41	20240110	1194	15.83	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
118	20240903	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	2	2	0.14	8485721	6132	22.29	1385	1390	1382	1797	969	1383	1383.84	0.40	0	-3258	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	638	13.45	1.12	12	0.01	103.00	1239.00	2255	20230831	-38.58	1194	20240805	16.00	2175	-36.32	20240110	1194	16.00	20240805	2175	-36.32	20240110	1194	16.00	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
119	20240903	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	2	2	0.14	7218729	5217	18.96	1385	1390	1382	1797	969	1383	1383.69	0.40	0	-3219	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	638	13.45	1.12	12	0.01	103.00	1239.00	2255	20230831	-38.58	1194	20240805	16.00	2175	-36.32	20240110	1194	16.00	20240805	2175	-36.32	20240110	1194	16.00	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
120	20240903	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	0	3	0.00	1542993	1114	4.05	1385	1390	1382	1797	969	1383	1385.09	0.40	0	-188	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	637	13.43	1.12	12	0.00	103.00	1239.00	2255	20230831	-38.67	1194	20240805	15.83	2175	-36.41	20240110	1194	15.83	20240805	2175	-36.41	20240110	1194	15.83	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
121	20240903	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	3	2	0.22	48481	35	0.13	1385	1390	1385	1797	969	1383	1385.17	0.40	0	0	1405	1394	1384	1373	1363	1389	1368	234	414	500	1020	1	1	46029154	638	13.46	1.12	12	0.00	103.00	1239.00	2255	20230831	-38.54	1194	20240805	16.08	2175	-36.28	20240110	1194	16.08	20240805	2175	-36.28	20240110	1194	16.08	20240805	4.36	N	063440	500	233 억		185004	N	N	0	N	00	N
122	20240902	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-15	5	-1.07	37992021	27511	149.79	1386	1395	1374	1817	979	1398	1380.98	0.41	0	-4505	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	637	13.43	1.12	12	0.06	103.00	1239.00	2255	20230831	-38.67	1194	20240805	15.83	2175	-36.41	20240110	1194	15.83	20240805	2175	-36.41	20240110	1194	15.83	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
123	20240902	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	-16	5	-1.14	35016343	25359	138.08	1386	1395	1374	1817	979	1398	1380.83	0.41	0	-3991	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	636	13.42	1.12	12	0.06	103.00	1239.00	2255	20230831	-38.71	1194	20240805	15.75	2175	-36.46	20240110	1194	15.75	20240805	2175	-36.46	20240110	1194	15.75	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
124	20240902	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-14	5	-1.00	26320503	19070	103.83	1386	1395	1374	1817	979	1398	1380.20	0.41	0	-2525	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	637	13.44	1.12	12	0.04	103.00	1239.00	2255	20230831	-38.63	1194	20240805	15.91	2175	-36.37	20240110	1194	15.91	20240805	2175	-36.37	20240110	1194	15.91	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
125	20240902	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-14	5	-1.00	20547991	14896	81.11	1386	1395	1374	1817	979	1398	1379.43	0.41	0	-2420	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	637	13.44	1.12	12	0.03	103.00	1239.00	2255	20230831	-38.63	1194	20240805	15.91	2175	-36.37	20240110	1194	15.91	20240805	2175	-36.37	20240110	1194	15.91	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
126	20240902	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-18	5	-1.29	17253117	12507	68.10	1386	1395	1374	1817	979	1398	1379.48	0.41	0	-2347	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	635	13.40	1.11	12	0.03	103.00	1239.00	2255	20230831	-38.80	1194	20240805	15.58	2175	-36.55	20240110	1194	15.58	20240805	2175	-36.55	20240110	1194	15.58	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
127	20240902	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-17	5	-1.22	17080546	12382	67.42	1386	1395	1374	1817	979	1398	1379.47	0.41	0	-2296	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	636	13.41	1.11	12	0.03	103.00	1239.00	2255	20230831	-38.76	1194	20240805	15.66	2175	-36.51	20240110	1194	15.66	20240805	2175	-36.51	20240110	1194	15.66	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
128	20240902	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-18	5	-1.29	13841809	10038	54.66	1386	1395	1374	1817	979	1398	1378.94	0.41	0	-1930	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	635	13.40	1.11	12	0.02	103.00	1239.00	2255	20230831	-38.80	1194	20240805	15.58	2175	-36.55	20240110	1194	15.58	20240805	2175	-36.55	20240110	1194	15.58	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N
129	20240902	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	-12	5	-0.86	1900215	1371	7.46	1386	1395	1386	1817	979	1398	1386.01	0.41	0	-1	1416	1406	1388	1378	1360	1412	1384	234	419	500	1030	1	1	46029154	638	13.46	1.12	12	0.00	103.00	1239.00	2255	20230831	-38.54	1194	20240805	16.08	2175	-36.28	20240110	1194	16.08	20240805	2175	-36.28	20240110	1194	16.08	20240805	4.38	N	063440	500	233 억		189448	N	N	0	N	00	N