KissMeData/094480/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	160739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8640	-570	5	-6.19	6934940990	787401	67.88	8990	9050	8610	11970	6450	9210	8805.01	2.03	0	-75014	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3389	-8640.00	2.98	12	2.01	-1.00	2897.00	14200	20231207	-39.15	4030	20231020	114.39	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	4030	114.39	20231020	5.77	N	094480	500	196 억		795993	N	N	46	N	00	N
3	20240930	150751	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8700	-510	5	-5.54	6510276380	738422	63.66	8990	9050	8610	11970	6450	9210	8813.79	2.03	0	-84842	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3413	-8700.00	3.00	12	1.88	-1.00	2897.00	14200	20231207	-38.73	4030	20231020	115.88	12350	-29.55	20240103	5480	58.76	20240708	14200	-38.73	20231207	4030	115.88	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
4	20240930	140749	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8710	-500	5	-5.43	5990307450	678822	58.52	8990	9050	8610	11970	6450	9210	8821.70	2.03	0	-101957	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3417	-8710.00	3.01	12	1.73	-1.00	2897.00	14200	20231207	-38.66	4030	20231020	116.13	12350	-29.47	20240103	5480	58.94	20240708	14200	-38.66	20231207	4030	116.13	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
5	20240930	130746	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8790	-420	5	-4.56	5726447200	648570	55.91	8990	9050	8610	11970	6450	9210	8826.39	2.03	0	-104163	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3448	-8790.00	3.03	12	1.65	-1.00	2897.00	14200	20231207	-38.10	4030	20231020	118.11	12350	-28.83	20240103	5480	60.40	20240708	14200	-38.10	20231207	4030	118.11	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
6	20240930	120743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8720	-490	5	-5.32	5377934290	608861	52.49	8990	9050	8610	11970	6450	9210	8829.65	2.03	0	-115770	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3421	-8720.00	3.01	12	1.55	-1.00	2897.00	14200	20231207	-38.59	4030	20231020	116.38	12350	-29.39	20240103	5480	59.12	20240708	14200	-38.59	20231207	4030	116.38	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
7	20240930	110741	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-600	5	-6.51	5057576600	571933	49.30	8990	9050	8610	11970	6450	9210	8839.72	2.03	0	-110322	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3378	-8610.00	2.97	12	1.46	-1.00	2897.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	4030	113.65	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
8	20240930	100740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	-410	5	-4.45	3684198610	414025	35.69	8990	9050	8780	11970	6450	9210	8894.69	2.03	0	-83603	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3452	-8800.00	3.04	12	1.06	-1.00	2897.00	14200	20231207	-38.03	4030	20231020	118.36	12350	-28.74	20240103	5480	60.58	20240708	14200	-38.03	20231207	4030	118.36	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
9	20240930	090711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8940	-270	5	-2.93	1214615190	135745	11.70	8990	9050	8870	11970	6450	9210	8937.74	2.03	0	-25477	9663	9436	9253	9026	8843	9345	8935	196	2760	500	5710	10	1	39229838	3507	-8940.00	3.09	12	0.35	-1.00	2897.00	14200	20231207	-37.04	4030	20231020	121.84	12350	-27.61	20240103	5480	63.14	20240708	14200	-37.04	20231207	4030	121.84	20231020	5.77	N	094480	500	196 억		795993	N	N	23	N	00	N
10	20240927	160743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9210	-40	5	-0.43	10050946760	1084505	74.72	9270	9480	9070	12020	6480	9250	9267.96	1.70	0	124216	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3613	-9210.00	3.18	12	2.76	-1.00	2897.00	14200	20231207	-35.14	4030	20231020	128.54	12350	-25.43	20240103	5480	68.07	20240708	14200	-35.14	20231207	4030	128.54	20231020	5.42	N	094480	500	196 억		666986	N	N	23	N	00	N
11	20240927	150748	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9230	-20	5	-0.22	9552622260	1030381	70.99	9270	9480	9070	12020	6480	9250	9271.10	1.70	0	122570	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3621	-9230.00	3.19	12	2.63	-1.00	2897.00	14200	20231207	-35.00	4030	20231020	129.03	12350	-25.26	20240103	5480	68.43	20240708	14200	-35.00	20231207	4030	129.03	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
12	20240927	140755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9220	-30	5	-0.32	8637043880	930791	64.13	9270	9480	9070	12020	6480	9250	9279.47	1.70	0	121397	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3617	-9220.00	3.18	12	2.37	-1.00	2897.00	14200	20231207	-35.07	4030	20231020	128.78	12350	-25.34	20240103	5480	68.25	20240708	14200	-35.07	20231207	4030	128.78	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
13	20240927	130747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	120	2	1.30	7596303020	818275	56.38	9270	9480	9070	12020	6480	9250	9283.59	1.70	0	112552	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3676	-9370.00	3.23	12	2.09	-1.00	2897.00	14200	20231207	-34.01	4030	20231020	132.51	12350	-24.13	20240103	5480	70.99	20240708	14200	-34.01	20231207	4030	132.51	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
14	20240927	120743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9390	140	2	1.51	6074988990	656618	45.24	9270	9420	9070	12020	6480	9250	9251.96	1.70	0	86400	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3684	-9390.00	3.24	12	1.67	-1.00	2897.00	14200	20231207	-33.87	4030	20231020	133.00	12350	-23.97	20240103	5480	71.35	20240708	14200	-33.87	20231207	4030	133.00	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
15	20240927	110747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	20	2	0.22	3791844250	412762	28.44	9270	9340	9070	12020	6480	9250	9185.45	1.70	0	41414	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3637	-9270.00	3.20	12	1.05	-1.00	2897.00	14200	20231207	-34.72	4030	20231020	130.02	12350	-24.94	20240103	5480	69.16	20240708	14200	-34.72	20231207	4030	130.02	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
16	20240927	100746	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9120	-130	5	-1.41	2818039700	306485	21.12	9270	9340	9080	12020	6480	9250	9193.45	1.70	0	21536	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3578	-9120.00	3.15	12	0.78	-1.00	2897.00	14200	20231207	-35.77	4030	20231020	126.30	12350	-26.15	20240103	5480	66.42	20240708	14200	-35.77	20231207	4030	126.30	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
17	20240927	090747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9240	-10	5	-0.11	777305520	83877	5.78	9270	9320	9190	12020	6480	9250	9268.73	1.70	0	-6709	9743	9496	9173	8926	8603	9620	9050	196	2770	500	5730	10	1	39229838	3625	-9240.00	3.19	12	0.21	-1.00	2897.00	14200	20231207	-34.93	4030	20231020	129.28	12350	-25.18	20240103	5480	68.61	20240708	14200	-34.93	20231207	4030	129.28	20231020	5.42	N	094480	500	196 억		666986	N	N	0	N	00	N
18	20240926	160732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9250	110	2	1.20	12962352230	1416203	35.19	9090	9420	8850	11880	6400	9140	9152.77	1.60	0	3164	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3629	-9250.00	3.19	12	3.61	-1.00	2897.00	14200	20231207	-34.86	4030	20231020	129.53	12350	-25.10	20240103	5480	68.80	20240708	14200	-34.86	20231207	4030	129.53	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
19	20240926	150734	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9240	100	2	1.09	12224173280	1336403	33.21	9090	9420	8850	11880	6400	9140	9147.08	1.60	0	-4571	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3625	-9240.00	3.19	12	3.41	-1.00	2897.00	14200	20231207	-34.93	4030	20231020	129.28	12350	-25.18	20240103	5480	68.61	20240708	14200	-34.93	20231207	4030	129.28	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
20	20240926	140743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9120	-20	5	-0.22	10924504620	1195455	29.71	9090	9420	8850	11880	6400	9140	9138.36	1.60	0	-23045	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3578	-9120.00	3.15	12	3.05	-1.00	2897.00	14200	20231207	-35.77	4030	20231020	126.30	12350	-26.15	20240103	5480	66.42	20240708	14200	-35.77	20231207	4030	126.30	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
21	20240926	130740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9200	60	2	0.66	9805250660	1073557	26.68	9090	9420	8850	11880	6400	9140	9133.41	1.60	0	-6569	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3609	-9200.00	3.18	12	2.74	-1.00	2897.00	14200	20231207	-35.21	4030	20231020	128.29	12350	-25.51	20240103	5480	67.88	20240708	14200	-35.21	20231207	4030	128.29	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
22	20240926	120743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9150	10	2	0.11	7326823220	805119	20.01	9090	9330	8850	11880	6400	9140	9100.19	1.60	0	44598	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3590	-9150.00	3.16	12	2.05	-1.00	2897.00	14200	20231207	-35.56	4030	20231020	127.05	12350	-25.91	20240103	5480	66.97	20240708	14200	-35.56	20231207	4030	127.05	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
23	20240926	110741	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9080	-60	5	-0.66	6752619120	741866	18.43	9090	9330	8850	11880	6400	9140	9102.09	1.60	0	45390	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3562	-9080.00	3.13	12	1.89	-1.00	2897.00	14200	20231207	-36.06	4030	20231020	125.31	12350	-26.48	20240103	5480	65.69	20240708	14200	-36.06	20231207	4030	125.31	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
24	20240926	100743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9000	-140	5	-1.53	5364275670	588826	14.63	9090	9330	8850	11880	6400	9140	9110.00	1.60	0	32167	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3531	-9000.00	3.11	12	1.50	-1.00	2897.00	14200	20231207	-36.62	4030	20231020	123.33	12350	-27.13	20240103	5480	64.23	20240708	14200	-36.62	20231207	4030	123.33	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
25	20240926	090740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9320	180	2	1.97	1295662060	141521	3.52	9090	9320	9050	11880	6400	9140	9155.51	1.60	0	13961	10040	9590	9300	8850	8560	9815	9075	196	2740	500	5660	10	1	39229838	3656	-9320.00	3.22	12	0.36	-1.00	2897.00	14200	20231207	-34.37	4030	20231020	131.27	12350	-24.53	20240103	5480	70.07	20240708	14200	-34.37	20231207	4030	131.27	20231020	5.38	N	094480	500	196 억		627125	N	N	0	N	00	N
26	20240925	160732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9140	80	2	0.88	37080124130	3946833	60.59	9100	9750	9010	11770	6350	9060	9395.79	1.68	0	-54171	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3586	-9140.00	3.15	12	10.06	-1.00	2897.00	14200	20231207	-35.63	4030	20231020	126.80	12350	-25.99	20240103	5480	66.79	20240708	14200	-35.63	20231207	4030	126.80	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
27	20240925	150738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9300	240	2	2.65	34623254360	3680745	56.50	9100	9750	9010	11770	6350	9060	9406.59	1.68	0	-107285	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3648	-9300.00	3.21	12	9.38	-1.00	2897.00	14200	20231207	-34.51	4030	20231020	130.77	12350	-24.70	20240103	5480	69.71	20240708	14200	-34.51	20231207	4030	130.77	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
28	20240925	140740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9200	140	2	1.55	16000249450	1723343	26.45	9100	9480	9010	11770	6350	9060	9284.43	1.68	0	-72577	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3609	-9200.00	3.18	12	4.39	-1.00	2897.00	14200	20231207	-35.21	4030	20231020	128.29	12350	-25.51	20240103	5480	67.88	20240708	14200	-35.21	20231207	4030	128.29	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
29	20240925	130738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9150	90	2	0.99	14117193040	1518928	23.32	9100	9480	9010	11770	6350	9060	9294.18	1.68	0	-51519	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3590	-9150.00	3.16	12	3.87	-1.00	2897.00	14200	20231207	-35.56	4030	20231020	127.05	12350	-25.91	20240103	5480	66.97	20240708	14200	-35.56	20231207	4030	127.05	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
30	20240925	120739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9420	360	2	3.97	9679442790	1044026	16.03	9100	9460	9010	11770	6350	9060	9271.27	1.68	0	-35646	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3695	-9420.00	3.25	12	2.66	-1.00	2897.00	14200	20231207	-33.66	4030	20231020	133.75	12350	-23.72	20240103	5480	71.90	20240708	14200	-33.66	20231207	4030	133.75	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
31	20240925	110735	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9210	150	2	1.66	5164602420	561912	8.63	9100	9310	9010	11770	6350	9060	9191.12	1.68	0	64555	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3613	-9210.00	3.18	12	1.43	-1.00	2897.00	14200	20231207	-35.14	4030	20231020	128.54	12350	-25.43	20240103	5480	68.07	20240708	14200	-35.14	20231207	4030	128.54	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
32	20240925	100738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	210	2	2.32	3103085710	338500	5.20	9100	9300	9010	11770	6350	9060	9167.17	1.68	0	60708	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3637	-9270.00	3.20	12	0.86	-1.00	2897.00	14200	20231207	-34.72	4030	20231020	130.02	12350	-24.94	20240103	5480	69.16	20240708	14200	-34.72	20231207	4030	130.02	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
33	20240925	090740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9100	40	2	0.44	814916610	89664	1.38	9100	9150	9010	11770	6350	9060	9088.56	1.68	0	7116	10086	9572	9276	8762	8466	9425	8615	196	2710	500	5610	10	1	39229838	3570	-9100.00	3.14	12	0.23	-1.00	2897.00	14200	20231207	-35.92	4030	20231020	125.81	12350	-26.32	20240103	5480	66.06	20240708	14200	-35.92	20231207	4030	125.81	20231020	5.26	N	094480	500	196 억		660771	N	N	13	N	00	N
34	20240924	160732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9060	210	2	2.37	60705209960	6464840	458.18	9100	9790	8980	11500	6200	8850	9390.26	1.48	0	-76027	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3554	-9060.00	3.13	12	16.48	-1.00	2897.00	14200	20231207	-36.20	4030	20231020	124.81	12350	-26.64	20240103	5480	65.33	20240708	14200	-36.20	20231207	4030	124.81	20231020	5.04	N	094480	500	196 억		580065	N	N	13	N	00	N
35	20240924	150734	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9060	210	2	2.37	59147983310	6292978	446.00	9100	9790	8980	11500	6200	8850	9399.04	1.48	0	-119380	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3554	-9060.00	3.13	12	16.04	-1.00	2897.00	14200	20231207	-36.20	4030	20231020	124.81	12350	-26.64	20240103	5480	65.33	20240708	14200	-36.20	20231207	4030	124.81	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
36	20240924	140730	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9170	320	2	3.62	57442857700	6105541	432.72	9100	9790	8980	11500	6200	8850	9408.32	1.48	0	-134164	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3597	-9170.00	3.17	12	15.56	-1.00	2897.00	14200	20231207	-35.42	4030	20231020	127.54	12350	-25.75	20240103	5480	67.34	20240708	14200	-35.42	20231207	4030	127.54	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
37	20240924	130732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9230	380	2	4.29	55560479190	5901419	418.25	9100	9790	8980	11500	6200	8850	9414.77	1.48	0	-129265	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3621	-9230.00	3.19	12	15.04	-1.00	2897.00	14200	20231207	-35.00	4030	20231020	129.03	12350	-25.26	20240103	5480	68.43	20240708	14200	-35.00	20231207	4030	129.03	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
38	20240924	120726	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9310	460	2	5.20	52024244260	5515365	390.89	9100	9790	9000	11500	6200	8850	9432.60	1.48	0	-131407	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3652	-9310.00	3.21	12	14.06	-1.00	2897.00	14200	20231207	-34.44	4030	20231020	131.02	12350	-24.62	20240103	5480	69.89	20240708	14200	-34.44	20231207	4030	131.02	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
39	20240924	110733	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9290	440	2	4.97	48054978120	5086806	360.52	9100	9790	9000	11500	6200	8850	9446.98	1.48	0	-177139	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3644	-9290.00	3.21	12	12.97	-1.00	2897.00	14200	20231207	-34.58	4030	20231020	130.52	12350	-24.78	20240103	5480	69.53	20240708	14200	-34.58	20231207	4030	130.52	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
40	20240924	100732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9430	580	2	6.55	43504086970	4598671	325.92	9100	9790	9000	11500	6200	8850	9460.14	1.48	0	-208093	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3699	-9430.00	3.26	12	11.72	-1.00	2897.00	14200	20231207	-33.59	4030	20231020	134.00	12350	-23.64	20240103	5480	72.08	20240708	14200	-33.59	20231207	4030	134.00	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
41	20240924	090734	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9100	250	2	2.82	5137739830	565628	40.09	9100	9160	9000	11500	6200	8850	9083.25	1.48	0	-121050	9256	9052	8766	8562	8276	9155	8665	196	2650	500	5480	10	1	39229838	3570	-9100.00	3.14	12	1.44	-1.00	2897.00	14200	20231207	-35.92	4030	20231020	125.81	12350	-26.32	20240103	5480	66.06	20240708	14200	-35.92	20231207	4030	125.81	20231020	5.04	N	094480	500	196 억		580065	N	N	2	N	00	N
42	20240923	160730	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8850	30	2	0.34	10721099710	1223976	53.77	8700	8970	8480	11460	6180	8820	8759.00	1.41	0	26666	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3472	-8850.00	3.05	12	3.12	-1.00	2897.00	14200	20231207	-37.68	4030	20231020	119.60	12350	-28.34	20240103	5480	61.50	20240708	14200	-37.68	20231207	4030	119.60	20231020	4.95	N	094480	500	196 억		551767	N	N	2	N	00	N
43	20240923	150732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8900	80	2	0.91	9999957500	1142762	50.20	8700	8970	8480	11460	6180	8820	8750.51	1.41	0	39449	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3491	-8900.00	3.07	12	2.91	-1.00	2897.00	14200	20231207	-37.32	4030	20231020	120.84	12350	-27.94	20240103	5480	62.41	20240708	14200	-37.32	20231207	4030	120.84	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
44	20240923	140738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8930	110	2	1.25	8315729340	954138	41.91	8700	8950	8480	11460	6180	8820	8715.10	1.41	0	45080	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3503	-8930.00	3.08	12	2.43	-1.00	2897.00	14200	20231207	-37.11	4030	20231020	121.59	12350	-27.69	20240103	5480	62.96	20240708	14200	-37.11	20231207	4030	121.59	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
45	20240923	130731	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8860	40	2	0.45	6957802340	801352	35.20	8700	8920	8480	11460	6180	8820	8682.06	1.41	0	4740	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3476	-8860.00	3.06	12	2.04	-1.00	2897.00	14200	20231207	-37.61	4030	20231020	119.85	12350	-28.26	20240103	5480	61.68	20240708	14200	-37.61	20231207	4030	119.85	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
46	20240923	120731	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	-230	5	-2.61	4234372430	492569	21.64	8700	8760	8480	11460	6180	8820	8595.12	1.41	0	9333	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3370	-8590.00	2.97	12	1.26	-1.00	2897.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	5480	56.75	20240708	14200	-39.51	20231207	4030	113.15	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
47	20240923	110732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	-260	5	-2.95	3833548920	446026	19.59	8700	8760	8480	11460	6180	8820	8593.35	1.41	0	16983	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3358	-8560.00	2.95	12	1.14	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4030	112.41	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
48	20240923	100731	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	-260	5	-2.95	3224274770	374859	16.47	8700	8760	8480	11460	6180	8820	8599.51	1.41	0	16315	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3358	-8560.00	2.95	12	0.96	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4030	112.41	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
49	20240923	090731	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	-150	5	-1.70	691778530	79820	3.51	8700	8760	8590	11460	6180	8820	8660.66	1.41	0	-12311	9346	9082	8806	8542	8266	9215	8675	196	2640	500	5460	10	1	39229838	3401	-8670.00	2.99	12	0.20	-1.00	2897.00	14200	20231207	-38.94	4030	20231020	115.14	12350	-29.80	20240103	5480	58.21	20240708	14200	-38.94	20231207	4030	115.14	20231020	4.95	N	094480	500	196 억		551767	N	N	30	N	00	N
50	20240913	160654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	490	2	6.16	18254620080	2183424	148.21	8030	8600	8030	10340	5580	7960	8360.87	1.92	0	50516	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3315	-8450.00	2.92	12	5.57	-1.00	2897.00	14200	20231207	-40.49	4030	20231020	109.68	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	4030	109.68	20231020	5.44	N	094480	500	196 억		752919	N	N	36	N	00	N
51	20240913	150702	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8480	520	2	6.53	17122848520	2049721	139.14	8030	8600	8030	10340	5580	7960	8354.37	1.92	0	34840	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3327	-8480.00	2.93	12	5.22	-1.00	2897.00	14200	20231207	-40.28	4030	20231020	110.42	12350	-31.34	20240103	5480	54.74	20240708	14200	-40.28	20231207	4030	110.42	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
52	20240913	140704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8310	350	2	4.40	12355383240	1487157	100.95	8030	8520	8030	10340	5580	7960	8308.82	1.92	0	-21312	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3260	-8310.00	2.87	12	3.79	-1.00	2897.00	14200	20231207	-41.48	4030	20231020	106.20	12350	-32.71	20240103	5480	51.64	20240708	14200	-41.48	20231207	4030	106.20	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
53	20240913	130700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8230	270	2	3.39	11646932760	1401512	95.14	8030	8520	8030	10340	5580	7960	8311.08	1.92	0	-19204	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3229	-8230.00	2.84	12	3.57	-1.00	2897.00	14200	20231207	-42.04	4030	20231020	104.22	12350	-33.36	20240103	5480	50.18	20240708	14200	-42.04	20231207	4030	104.22	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
54	20240913	120700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8110	150	2	1.88	11121000230	1337499	90.79	8030	8520	8030	10340	5580	7960	8315.64	1.92	0	-17733	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3182	-8110.00	2.80	12	3.41	-1.00	2897.00	14200	20231207	-42.89	4030	20231020	101.24	12350	-34.33	20240103	5480	47.99	20240708	14200	-42.89	20231207	4030	101.24	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
55	20240913	110700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8170	210	2	2.64	10174713130	1221155	82.89	8030	8520	8030	10340	5580	7960	8333.03	1.92	0	12918	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3205	-8170.00	2.82	12	3.11	-1.00	2897.00	14200	20231207	-42.46	4030	20231020	102.73	12350	-33.85	20240103	5480	49.09	20240708	14200	-42.46	20231207	4030	102.73	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
56	20240913	100703	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8370	410	2	5.15	8736990930	1046413	71.03	8030	8520	8030	10340	5580	7960	8350.68	1.92	0	69006	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3284	-8370.00	2.89	12	2.67	-1.00	2897.00	14200	20231207	-41.06	4030	20231020	107.69	12350	-32.23	20240103	5480	52.74	20240708	14200	-41.06	20231207	4030	107.69	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
57	20240913	090705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8320	360	2	4.52	2126721140	258241	17.53	8030	8360	8030	10340	5580	7960	8238.93	1.92	0	20000	8673	8316	7973	7616	7273	8495	7795	196	2380	500	4930	10	1	39229838	3264	-8320.00	2.87	12	0.66	-1.00	2897.00	14200	20231207	-41.41	4030	20231020	106.45	12350	-32.63	20240103	5480	51.82	20240708	14200	-41.41	20231207	4030	106.45	20231020	5.44	N	094480	500	196 억		752919	N	N	17	N	00	N
58	20240912	160651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7960	180	2	2.31	11615843560	1441551	61.44	7650	8330	7630	10110	5450	7780	8057.96	1.27	0	256056	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3123	-7960.00	2.75	12	3.67	-1.00	2897.00	14200	20231207	-43.94	4030	20231020	97.52	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	4030	97.52	20231020	5.15	N	094480	500	196 억		496612	N	N	17	N	00	N
59	20240912	150658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8000	220	2	2.83	10797199330	1338562	57.05	7650	8330	7630	10110	5450	7780	8066.27	1.27	0	232262	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3138	-8000.00	2.76	12	3.41	-1.00	2897.00	14200	20231207	-43.66	4030	20231020	98.51	12350	-35.22	20240103	5480	45.99	20240708	14200	-43.66	20231207	4030	98.51	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
60	20240912	140701	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	350	2	4.50	9626271310	1192375	50.82	7650	8330	7630	10110	5450	7780	8073.20	1.27	0	198146	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3189	-8130.00	2.81	12	3.04	-1.00	2897.00	14200	20231207	-42.75	4030	20231020	101.74	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	4030	101.74	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
61	20240912	130658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8160	380	2	4.88	7771580110	966016	41.17	7650	8270	7630	10110	5450	7780	8044.99	1.27	0	152708	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3201	-8160.00	2.82	12	2.46	-1.00	2897.00	14200	20231207	-42.54	4030	20231020	102.48	12350	-33.93	20240103	5480	48.91	20240708	14200	-42.54	20231207	4030	102.48	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
62	20240912	120656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	350	2	4.50	7155982530	890227	37.94	7650	8270	7630	10110	5450	7780	8038.39	1.27	0	140041	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3189	-8130.00	2.81	12	2.27	-1.00	2897.00	14200	20231207	-42.75	4030	20231020	101.74	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	4030	101.74	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
63	20240912	110654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8140	360	2	4.63	6589219270	820701	34.98	7650	8270	7630	10110	5450	7780	8028.78	1.27	0	119680	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3193	-8140.00	2.81	12	2.09	-1.00	2897.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	5480	48.54	20240708	14200	-42.68	20231207	4030	101.99	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
64	20240912	100656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8040	260	2	3.34	3293937740	416902	17.77	7650	8130	7630	10110	5450	7780	7900.99	1.27	0	82629	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3154	-8040.00	2.78	12	1.06	-1.00	2897.00	14200	20231207	-43.38	4030	20231020	99.50	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	4030	99.50	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
65	20240912	090657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7750	-30	5	-0.39	766176180	99509	4.24	7650	7800	7630	10110	5450	7780	7699.55	1.27	0	12241	9020	8400	8060	7440	7100	8230	7270	196	2330	500	4820	10	1	39229838	3040	-7750.00	2.68	12	0.25	-1.00	2897.00	14200	20231207	-45.42	4030	20231020	92.31	12350	-37.25	20240103	5480	41.42	20240708	14200	-45.42	20231207	4030	92.31	20231020	5.15	N	094480	500	196 억		496612	N	N	2	N	00	N
66	20240911	160642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7780	-730	5	-8.58	18740419170	2271664	56.93	8560	8680	7720	11060	5960	8510	8249.67	1.22	0	17969	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3052	-7780.00	2.69	12	5.79	-1.00	2897.00	14200	20231207	-45.21	4030	20231020	93.05	12350	-37.00	20240103	5480	41.97	20240708	14200	-45.21	20231207	4030	93.05	20231020	5.07	N	094480	500	196 억		478969	N	N	2	N	00	N
67	20240911	150646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7850	-660	5	-7.76	18013057630	2178307	54.59	8560	8680	7720	11060	5960	8510	8268.30	1.22	0	3927	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3080	-7850.00	2.71	12	5.55	-1.00	2897.00	14200	20231207	-44.72	4030	20231020	94.79	12350	-36.44	20240103	5480	43.25	20240708	14200	-44.72	20231207	4030	94.79	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
68	20240911	140646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7900	-610	5	-7.17	16287962310	1957713	49.06	8560	8680	7800	11060	5960	8510	8319.02	1.22	0	-12261	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3099	-7900.00	2.73	12	4.99	-1.00	2897.00	14200	20231207	-44.37	4030	20231020	96.03	12350	-36.03	20240103	5480	44.16	20240708	14200	-44.37	20231207	4030	96.03	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
69	20240911	130644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7950	-560	5	-6.58	14967275670	1790075	44.86	8560	8680	7850	11060	5960	8510	8360.51	1.22	0	12305	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3119	-7950.00	2.74	12	4.56	-1.00	2897.00	14200	20231207	-44.01	4030	20231020	97.27	12350	-35.63	20240103	5480	45.07	20240708	14200	-44.01	20231207	4030	97.27	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
70	20240911	120650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8080	-430	5	-5.05	12692454330	1503702	37.68	8560	8680	8060	11060	5960	8510	8440.39	1.22	0	26511	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3170	-8080.00	2.79	12	3.83	-1.00	2897.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	5480	47.45	20240708	14200	-43.10	20231207	4030	100.50	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
71	20240911	110641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	-60	5	-0.71	8947360340	1046577	26.23	8560	8680	8440	11060	5960	8510	8549.50	1.22	0	-13395	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3315	-8450.00	2.92	12	2.67	-1.00	2897.00	14200	20231207	-40.49	4030	20231020	109.68	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	4030	109.68	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
72	20240911	100640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	50	2	0.59	5358768380	627143	15.72	8560	8650	8440	11060	5960	8510	8545.23	1.22	0	45239	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3358	-8560.00	2.95	12	1.60	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4030	112.41	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
73	20240911	090652	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	0	3	0.00	1504684160	176437	4.42	8560	8620	8440	11060	5960	8510	8529.14	1.22	0	5710	8803	8656	8453	8306	8103	8730	8380	196	2550	500	5270	10	1	39229838	3338	-8510.00	2.94	12	0.45	-1.00	2897.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	5480	55.29	20240708	14200	-40.07	20231207	4030	111.17	20231020	5.07	N	094480	500	196 억		478969	N	N	39	N	00	N
74	20240910	160643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8510	110	2	1.31	33094318150	3922639	214.96	8380	8600	8250	10920	5880	8400	8436.61	2.04	0	-319876	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3338	-8510.00	2.94	12	10.00	-1.00	2897.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	5480	55.29	20240708	14200	-40.07	20231207	4030	111.17	20231020	4.99	N	094480	500	196 억		798845	N	N	39	N	00	N
75	20240910	150647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	0	3	0.00	30939162140	3668579	201.03	8380	8600	8250	10920	5880	8400	8433.63	2.04	0	-301553	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3295	-8400.00	2.90	12	9.35	-1.00	2897.00	14200	20231207	-40.85	4030	20231020	108.44	12350	-31.98	20240103	5480	53.28	20240708	14200	-40.85	20231207	4030	108.44	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
76	20240910	140643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8330	-70	5	-0.83	28797866400	3413061	187.03	8380	8600	8250	10920	5880	8400	8437.63	2.04	0	-298338	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3268	-8330.00	2.88	12	8.70	-1.00	2897.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	5480	52.01	20240708	14200	-41.34	20231207	4030	106.70	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
77	20240910	130642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8540	140	2	1.67	25181427740	2983422	163.49	8380	8600	8250	10920	5880	8400	8440.56	2.04	0	-294600	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3350	-8540.00	2.95	12	7.60	-1.00	2897.00	14200	20231207	-39.86	4030	20231020	111.91	12350	-30.85	20240103	5480	55.84	20240708	14200	-39.86	20231207	4030	111.91	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
78	20240910	120642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8390	-10	5	-0.12	16625070000	1980754	108.54	8380	8580	8250	10920	5880	8400	8393.28	2.04	0	-286904	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3291	-8390.00	2.90	12	5.05	-1.00	2897.00	14200	20231207	-40.92	4030	20231020	108.19	12350	-32.06	20240103	5480	53.10	20240708	14200	-40.92	20231207	4030	108.19	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
79	20240910	110641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8270	-130	5	-1.55	6491503210	778991	42.69	8380	8440	8260	10920	5880	8400	8332.55	2.04	0	-146546	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3244	-8270.00	2.85	12	1.99	-1.00	2897.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	5480	50.91	20240708	14200	-41.76	20231207	4030	105.21	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
80	20240910	100646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8310	-90	5	-1.07	4864552910	583049	31.95	8380	8440	8260	10920	5880	8400	8342.53	2.04	0	-115803	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3260	-8310.00	2.87	12	1.49	-1.00	2897.00	14200	20231207	-41.48	4030	20231020	106.20	12350	-32.71	20240103	5480	51.64	20240708	14200	-41.48	20231207	4030	106.20	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
81	20240910	090642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8270	-130	5	-1.55	2214568640	264920	14.52	8380	8440	8260	10920	5880	8400	8358.16	2.04	0	-41819	8706	8552	8246	8092	7786	8630	8170	196	2520	500	5200	10	1	39229838	3244	-8270.00	2.85	12	0.68	-1.00	2897.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	5480	50.91	20240708	14200	-41.76	20231207	4030	105.21	20231020	4.99	N	094480	500	196 억		798845	N	N	0	N	00	N
82	20240909	160630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8400	100	2	1.20	14129926760	1719693	40.56	8000	8400	7940	10790	5810	8300	8214.79	1.71	0	122535	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3295	-8400.00	2.90	12	4.38	-1.00	2897.00	14200	20231207	-40.85	4030	20231020	108.44	12350	-31.98	20240103	5480	53.28	20240708	14200	-40.85	20231207	4030	108.44	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
83	20240909	150635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8280	-20	5	-0.24	12076243640	1473573	34.76	8000	8370	7940	10790	5810	8300	8195.19	1.71	0	138992	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3248	-8280.00	2.86	12	3.76	-1.00	2897.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4030	105.46	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
84	20240909	140638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8280	-20	5	-0.24	10645013940	1300825	30.68	8000	8370	7940	10790	5810	8300	8183.25	1.71	0	95533	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3248	-8280.00	2.86	12	3.32	-1.00	2897.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4030	105.46	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
85	20240909	130635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8260	-40	5	-0.48	8822184870	1081089	25.50	8000	8360	7940	10790	5810	8300	8160.43	1.71	0	110820	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3240	-8260.00	2.85	12	2.76	-1.00	2897.00	14200	20231207	-41.83	4030	20231020	104.96	12350	-33.12	20240103	5480	50.73	20240708	14200	-41.83	20231207	4030	104.96	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
86	20240909	120632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8170	-130	5	-1.57	8142133500	998161	23.54	8000	8360	7940	10790	5810	8300	8157.10	1.71	0	96006	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3205	-8170.00	2.82	12	2.54	-1.00	2897.00	14200	20231207	-42.46	4030	20231020	102.73	12350	-33.85	20240103	5480	49.09	20240708	14200	-42.46	20231207	4030	102.73	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
87	20240909	110632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8100	-200	5	-2.41	7534324910	923582	21.78	8000	8360	7940	10790	5810	8300	8157.68	1.71	0	80257	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3178	-8100.00	2.80	12	2.35	-1.00	2897.00	14200	20231207	-42.96	4030	20231020	100.99	12350	-34.41	20240103	5480	47.81	20240708	14200	-42.96	20231207	4030	100.99	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
88	20240909	100638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8220	-80	5	-0.96	6248715050	765028	18.04	8000	8360	7940	10790	5810	8300	8167.91	1.71	0	109801	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3225	-8220.00	2.84	12	1.95	-1.00	2897.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	4030	103.97	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
89	20240909	090631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8070	-230	5	-2.77	2429264000	301619	7.11	8000	8210	7940	10790	5810	8300	8053.86	1.71	0	63514	9166	8732	8466	8032	7766	8600	7900	196	2490	500	5140	10	1	39229838	3166	-8070.00	2.79	12	0.77	-1.00	2897.00	14200	20231207	-43.17	4030	20231020	100.25	12350	-34.66	20240103	5480	47.26	20240708	14200	-43.17	20231207	4030	100.25	20231020	5.17	N	094480	500	196 억		670565	N	N	0	N	00	N
90	20240906	160624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	-220	5	-2.58	35326920750	4122323	24.62	8700	8900	8200	11070	5970	8520	8570.45	1.66	0	20750	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3256	-8300.00	2.87	12	10.51	-1.00	2897.00	14200	20231207	-41.55	4030	20231020	105.96	12350	-32.79	20240103	5480	51.46	20240708	14200	-41.55	20231207	4030	105.96	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
91	20240906	150634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8290	-230	5	-2.70	33864390450	3945897	23.57	8700	8900	8200	11070	5970	8520	8582.19	1.66	0	-11106	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3252	-8290.00	2.86	12	10.06	-1.00	2897.00	14200	20231207	-41.62	4030	20231020	105.71	12350	-32.87	20240103	5480	51.28	20240708	14200	-41.62	20231207	4030	105.71	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
92	20240906	140637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8320	-200	5	-2.35	32061937680	3728259	22.27	8700	8900	8210	11070	5970	8520	8599.72	1.66	0	-53911	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3264	-8320.00	2.87	12	9.50	-1.00	2897.00	14200	20231207	-41.41	4030	20231020	106.45	12350	-32.63	20240103	5480	51.82	20240708	14200	-41.41	20231207	4030	106.45	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
93	20240906	130633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	-220	5	-2.58	29915564190	3469188	20.72	8700	8900	8240	11070	5970	8520	8623.24	1.66	0	-103120	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3256	-8300.00	2.87	12	8.84	-1.00	2897.00	14200	20231207	-41.55	4030	20231020	105.96	12350	-32.79	20240103	5480	51.46	20240708	14200	-41.55	20231207	4030	105.96	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
94	20240906	120634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8550	30	2	0.35	24667381070	2855908	17.06	8700	8900	8240	11070	5970	8520	8637.34	1.66	0	19959	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3354	-8550.00	2.95	12	7.28	-1.00	2897.00	14200	20231207	-39.79	4030	20231020	112.16	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	4030	112.16	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
95	20240906	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8670	150	2	1.76	22510313370	2606004	15.57	8700	8900	8240	11070	5970	8520	8637.89	1.66	0	39115	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3401	-8670.00	2.99	12	6.64	-1.00	2897.00	14200	20231207	-38.94	4030	20231020	115.14	12350	-29.80	20240103	5480	58.21	20240708	14200	-38.94	20231207	4030	115.14	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
96	20240906	100631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8650	130	2	1.53	18907091820	2184967	13.05	8700	8900	8240	11070	5970	8520	8653.30	1.66	0	82289	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3393	-8650.00	2.99	12	5.57	-1.00	2897.00	14200	20231207	-39.08	4030	20231020	114.64	12350	-29.96	20240103	5480	57.85	20240708	14200	-39.08	20231207	4030	114.64	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
97	20240906	090635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8800	280	2	3.29	6632107380	754971	4.51	8700	8900	8700	11070	5970	8520	8784.81	1.66	0	6783	10820	9670	9040	7890	7260	9355	7575	196	2550	500	5280	10	1	39229838	3452	-8800.00	3.04	12	1.92	-1.00	2897.00	14200	20231207	-38.03	4030	20231020	118.36	12350	-28.74	20240103	5480	60.58	20240708	14200	-38.03	20231207	4030	118.36	20231020	4.52	N	094480	500	196 억		649954	N	N	0	N	00	N
98	20240905	160624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-490	5	-5.44	151934721440	16041682	110.93	9560	10190	8410	11710	6310	9010	9471.81	1.27	0	147636	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3342	-8520.00	2.94	12	40.89	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
99	20240905	150633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8620	-390	5	-4.33	148189144360	15603411	107.90	9560	10190	8410	11710	6310	9010	9497.23	1.27	0	84151	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3382	-8620.00	2.98	12	39.77	-1.00	2897.00	14200	20231207	-39.30	4030	20231020	113.90	12350	-30.20	20240103	5480	57.30	20240708	14200	-39.30	20231207	4030	113.90	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
100	20240905	140630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-400	5	-4.44	135611383930	14138421	97.77	9560	10190	8610	11710	6310	9010	9591.69	1.27	0	-92550	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3378	-8610.00	2.97	12	36.04	-1.00	2897.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	4030	113.65	20231020	3.80	N	094480	500	196 억		498331	Y	N	0	N	00	N
101	20240905	130633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9910	900	2	9.99	80427478600	8399510	58.08	9560	9940	9220	11710	6310	9010	9575.26	1.27	0	-25717	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3888	-9910.00	3.42	12	21.41	-1.00	2897.00	14200	20231207	-30.21	4030	20231020	145.91	12350	-19.76	20240103	5480	80.84	20240708	14200	-30.21	20231207	4030	145.91	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
102	20240905	120629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9590	580	2	6.44	66598080740	6969981	48.20	9560	9860	9220	11710	6310	9010	9554.99	1.27	0	-22504	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3762	-9590.00	3.31	12	17.77	-1.00	2897.00	14200	20231207	-32.46	4030	20231020	137.97	12350	-22.35	20240103	5480	75.00	20240708	14200	-32.46	20231207	4030	137.97	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
103	20240905	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9510	500	2	5.55	33776892350	3566969	24.67	9560	9730	9220	11710	6310	9010	9469.35	1.27	0	47562	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3731	-9510.00	3.28	12	9.09	-1.00	2897.00	14200	20231207	-33.03	4030	20231020	135.98	12350	-23.00	20240103	5480	73.54	20240708	14200	-33.03	20231207	4030	135.98	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
104	20240905	100627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9290	280	2	3.11	28326217970	2985961	20.65	9560	9730	9220	11710	6310	9010	9486.47	1.27	0	-30797	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3644	-9290.00	3.21	12	7.61	-1.00	2897.00	14200	20231207	-34.58	4030	20231020	130.52	12350	-24.78	20240103	5480	69.53	20240708	14200	-34.58	20231207	4030	130.52	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
105	20240905	090632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9520	510	2	5.66	12235490720	1277732	8.84	9560	9730	9430	11710	6310	9010	9575.94	1.27	0	-50608	10603	9806	9203	8406	7803	9505	8105	196	2700	500	5580	10	1	39229838	3735	-9520.00	3.29	12	3.26	-1.00	2897.00	14200	20231207	-32.96	4030	20231020	136.23	12350	-22.91	20240103	5480	73.72	20240708	14200	-32.96	20231207	4030	136.23	20231020	3.80	N	094480	500	196 억		498331	N	N	0	N	00	N
106	20240904	160618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9010	-590	5	-6.15	133530471550	14076918	62.86	9300	10000	8600	12480	6720	9600	9486.58	1.06	0	87226	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3535	-9010.00	3.11	12	35.88	-1.00	2897.00	14200	20231207	-36.55	4030	20231020	123.57	12350	-27.04	20240103	5480	64.42	20240708	14200	-36.55	20231207	4030	123.57	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
107	20240904	150622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9030	-570	5	-5.94	130318186360	13718551	61.26	9300	10000	8600	12480	6720	9600	9499.28	1.06	0	60374	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3542	-9030.00	3.12	12	34.97	-1.00	2897.00	14200	20231207	-36.41	4030	20231020	124.07	12350	-26.88	20240103	5480	64.78	20240708	14200	-36.41	20231207	4030	124.07	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
108	20240904	140624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8980	-620	5	-6.46	119666017930	12534567	55.98	9300	10000	8800	12480	6720	9600	9546.81	1.06	0	30135	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3523	-8980.00	3.10	12	31.95	-1.00	2897.00	14200	20231207	-36.76	4030	20231020	122.83	12350	-27.29	20240103	5480	63.87	20240708	14200	-36.76	20231207	4030	122.83	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
109	20240904	130623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9420	-180	5	-1.88	104971762770	10960587	48.95	9300	10000	9110	12480	6720	9600	9577.17	1.06	0	36884	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3695	-9420.00	3.25	12	27.94	-1.00	2897.00	14200	20231207	-33.66	4030	20231020	133.75	12350	-23.72	20240103	5480	71.90	20240708	14200	-33.66	20231207	4030	133.75	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
110	20240904	120621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9470	-130	5	-1.35	101920504850	10637488	47.50	9300	10000	9110	12480	6720	9600	9581.23	1.06	0	48448	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3715	-9470.00	3.27	12	27.12	-1.00	2897.00	14200	20231207	-33.31	4030	20231020	134.99	12350	-23.32	20240103	5480	72.81	20240708	14200	-33.31	20231207	4030	134.99	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
111	20240904	110619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9320	-280	5	-2.92	98616460000	10287028	45.94	9300	10000	9110	12480	6720	9600	9586.46	1.06	0	43166	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3656	-9320.00	3.22	12	26.22	-1.00	2897.00	14200	20231207	-34.37	4030	20231020	131.27	12350	-24.53	20240103	5480	70.07	20240708	14200	-34.37	20231207	4030	131.27	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
112	20240904	100622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9400	-200	5	-2.08	84692113870	8822674	39.40	9300	10000	9110	12480	6720	9600	9599.37	1.06	0	14254	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3688	-9400.00	3.24	12	22.49	-1.00	2897.00	14200	20231207	-33.80	4030	20231020	133.25	12350	-23.89	20240103	5480	71.53	20240708	14200	-33.80	20231207	4030	133.25	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
113	20240904	090622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9410	-190	5	-1.98	14929002170	1577099	7.04	9300	9670	9240	12480	6720	9600	9464.60	1.06	0	122362	10840	10220	9170	8550	7500	10530	8860	196	2880	500	5950	10	1	39229838	3692	-9410.00	3.25	12	4.02	-1.00	2897.00	14200	20231207	-33.73	4030	20231020	133.50	12350	-23.81	20240103	5480	71.72	20240708	14200	-33.73	20231207	4030	133.50	20231020	4.26	N	094480	500	196 억		414013	N	N	7	N	00	N
114	20240903	160614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9600	2040	2	26.98	196825900290	22046727	938.99	8470	9790	8120	9820	5300	7560	8926.29	1.22	0	-66110	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3766	-9600.00	3.31	12	56.20	-1.00	2897.00	14200	20231207	-32.39	4030	20231020	138.21	12350	-22.27	20240103	5480	75.18	20240708	14200	-32.39	20231207	4030	138.21	20231020	4.14	N	094480	500	196 억		480396	N	N	7	N	00	N
115	20240903	150617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	2220	2	29.37	182358400520	20540270	874.83	8470	9790	8120	9820	5300	7560	8878.09	1.22	0	-70946	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3837	-9780.00	3.38	12	52.36	-1.00	2897.00	14200	20231207	-31.13	4030	20231020	142.68	12350	-20.81	20240103	5480	78.47	20240708	14200	-31.13	20231207	4030	142.68	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
116	20240903	140620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9420	1860	2	24.60	124589520140	14440749	615.04	8470	9440	8120	9820	5300	7560	8627.64	1.22	0	14939	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3695	-9420.00	3.25	12	36.81	-1.00	2897.00	14200	20231207	-33.66	4030	20231020	133.75	12350	-23.72	20240103	5480	71.90	20240708	14200	-33.66	20231207	4030	133.75	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
117	20240903	130619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8250	690	2	9.13	60891529740	7300548	310.94	8470	8530	8120	9820	5300	7560	8340.68	1.22	0	-61630	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3236	-8250.00	2.85	12	18.61	-1.00	2897.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	4030	104.71	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
118	20240903	120611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8210	650	2	8.60	56301494500	6746721	287.35	8470	8530	8120	9820	5300	7560	8345.02	1.22	0	-75247	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3221	-8210.00	2.83	12	17.20	-1.00	2897.00	14200	20231207	-42.18	4030	20231020	103.72	12350	-33.52	20240103	5480	49.82	20240708	14200	-42.18	20231207	4030	103.72	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
119	20240903	110610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8220	660	2	8.73	53762342910	6438921	274.24	8470	8530	8120	9820	5300	7560	8349.59	1.22	0	-72007	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3225	-8220.00	2.84	12	16.41	-1.00	2897.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	4030	103.97	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
120	20240903	100611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8300	740	2	9.79	49380364170	5906624	251.57	8470	8530	8120	9820	5300	7560	8360.17	1.22	0	-67314	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3256	-8300.00	2.87	12	15.06	-1.00	2897.00	14200	20231207	-41.55	4030	20231020	105.96	12350	-32.79	20240103	5480	51.46	20240708	14200	-41.55	20231207	4030	105.96	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
121	20240903	090612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8280	720	2	9.52	15176493880	1804800	76.87	8470	8530	8200	9820	5300	7560	8408.96	1.22	0	-52002	7853	7706	7473	7326	7093	7780	7400	196	2260	500	4680	10	1	39229838	3248	-8280.00	2.86	12	4.60	-1.00	2897.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4030	105.46	20231020	4.14	N	094480	500	196 억		480396	N	N	0	N	00	N
122	20240902	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7560	330	2	4.56	10228234900	1372390	290.21	7440	7620	7240	9390	5070	7230	7453.73	1.42	0	-75517	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2966	-7560.00	2.61	12	3.50	-1.00	2897.00	14200	20231207	-46.76	4030	20231020	87.59	12350	-38.79	20240103	5480	37.96	20240708	14200	-46.76	20231207	4030	87.59	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
123	20240902	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7540	310	2	4.29	8856345420	1190309	251.70	7440	7590	7240	9390	5070	7230	7441.45	1.42	0	-67871	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2958	-7540.00	2.60	12	3.03	-1.00	2897.00	14200	20231207	-46.90	4030	20231020	87.10	12350	-38.95	20240103	5480	37.59	20240708	14200	-46.90	20231207	4030	87.10	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
124	20240902	140614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7470	240	2	3.32	7365488320	992103	209.79	7440	7590	7240	9390	5070	7230	7425.30	1.42	0	-87201	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2930	-7470.00	2.58	12	2.53	-1.00	2897.00	14200	20231207	-47.39	4030	20231020	85.36	12350	-39.51	20240103	5480	36.31	20240708	14200	-47.39	20231207	4030	85.36	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
125	20240902	130610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7420	190	2	2.63	6381829540	860464	181.95	7440	7590	7240	9390	5070	7230	7418.05	1.42	0	-85228	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2911	-7420.00	2.56	12	2.19	-1.00	2897.00	14200	20231207	-47.75	4030	20231020	84.12	12350	-39.92	20240103	5480	35.40	20240708	14200	-47.75	20231207	4030	84.12	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
126	20240902	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7350	120	2	1.66	5848383880	788421	166.72	7440	7590	7240	9390	5070	7230	7419.29	1.42	0	-103082	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2883	-7350.00	2.54	12	2.01	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	5480	34.12	20240708	14200	-48.24	20231207	4030	82.38	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
127	20240902	110609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7300	70	2	0.97	5662801080	763072	161.36	7440	7590	7240	9390	5070	7230	7422.58	1.42	0	-98911	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2864	-7300.00	2.52	12	1.95	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	5480	33.21	20240708	14200	-48.59	20231207	4030	81.14	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
128	20240902	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7400	170	2	2.35	4923177810	662169	140.02	7440	7590	7280	9390	5070	7230	7436.81	1.42	0	-94002	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2903	-7400.00	2.55	12	1.69	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	5480	35.04	20240708	14200	-47.89	20231207	4030	83.62	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N
129	20240902	090603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7460	230	2	3.18	1735883290	235023	49.70	7440	7460	7280	9390	5070	7230	7390.12	1.42	0	-33355	7470	7350	7230	7110	6990	7290	7050	196	2160	500	4480	10	1	39229838	2927	-7460.00	2.58	12	0.60	-1.00	2897.00	14200	20231207	-47.46	4030	20231020	85.11	12350	-39.60	20240103	5480	36.13	20240708	14200	-47.46	20231207	4030	85.11	20231020	4.23	N	094480	500	196 억		555715	N	N	4	N	00	N