KissMeData/367000/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	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-100	5	-1.77	35349990	6315	56.75	5660	5670	5560	7350	3970	5660	5597.78	0.63	0	-440	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	466	-14.33	1.03	12	0.08	-388.00	5423.00	11050	20230919	-49.68	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
3	20240930	151248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-60	5	-1.06	33448410	5973	53.68	5660	5670	5560	7350	3970	5660	5599.93	0.63	0	-428	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	470	-14.43	1.03	12	0.07	-388.00	5423.00	11050	20230919	-49.32	4370	20240805	28.15	10890	-48.58	20240122	4370	28.15	20240805	10890	-48.58	20240122	4370	28.15	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
4	20240930	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-70	5	-1.24	32168650	5744	51.62	5660	5670	5560	7350	3970	5660	5600.39	0.63	0	-223	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	469	-14.41	1.03	12	0.07	-388.00	5423.00	11050	20230919	-49.41	4370	20240805	27.92	10890	-48.67	20240122	4370	27.92	20240805	10890	-48.67	20240122	4370	27.92	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
5	20240930	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-40	5	-0.71	20152380	3598	32.33	5660	5670	5560	7350	3970	5660	5600.99	0.63	0	-223	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	471	-14.48	1.04	12	0.04	-388.00	5423.00	11050	20230919	-49.14	4370	20240805	28.60	10890	-48.39	20240122	4370	28.60	20240805	10890	-48.39	20240122	4370	28.60	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
6	20240930	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-50	5	-0.88	17327700	3095	27.81	5660	5670	5560	7350	3970	5660	5598.61	0.63	0	-232	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	471	-14.46	1.03	12	0.04	-388.00	5423.00	11050	20230919	-49.23	4370	20240805	28.38	10890	-48.48	20240122	4370	28.38	20240805	10890	-48.48	20240122	4370	28.38	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
7	20240930	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-60	5	-1.06	11138400	1992	17.90	5660	5670	5560	7350	3970	5660	5591.57	0.63	0	-216	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	470	-14.43	1.03	12	0.02	-388.00	5423.00	11050	20230919	-49.32	4370	20240805	28.15	10890	-48.58	20240122	4370	28.15	20240805	10890	-48.58	20240122	4370	28.15	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
8	20240930	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-70	5	-1.24	5525210	990	8.90	5660	5670	5560	7350	3970	5660	5581.02	0.63	0	-151	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	469	-14.41	1.03	12	0.01	-388.00	5423.00	11050	20230919	-49.41	4370	20240805	27.92	10890	-48.67	20240122	4370	27.92	20240805	10890	-48.67	20240122	4370	27.92	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
9	20240930	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-60	5	-1.06	872690	155	1.39	5660	5670	5580	7350	3970	5660	5630.26	0.63	0	-29	5866	5762	5586	5482	5306	5815	5535	42	1690	500	4070	10	1	8388207	470	-14.43	1.03	12	0.00	-388.00	5423.00	11050	20230919	-49.32	4370	20240805	28.15	10890	-48.58	20240122	4370	28.15	20240805	10890	-48.58	20240122	4370	28.15	20240805	1.44	N	367000	500	41 억		52613	N	N	0	N	00	N
10	20240927	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	170	2	3.10	62217310	11122	126.75	5440	5690	5410	7130	3850	5490	5594.08	0.63	0	-126	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	475	-14.59	1.04	12	0.13	-388.00	5423.00	11080	20230918	-48.92	4370	20240805	29.52	10890	-48.03	20240122	4370	29.52	20240805	10890	-48.03	20240122	4370	29.52	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
11	20240927	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	130	2	2.37	60353230	10792	122.99	5440	5690	5410	7130	3850	5490	5592.40	0.63	0	34	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	471	-14.48	1.04	12	0.13	-388.00	5423.00	11080	20230918	-49.28	4370	20240805	28.60	10890	-48.39	20240122	4370	28.60	20240805	10890	-48.39	20240122	4370	28.60	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
12	20240927	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	180	2	3.28	47787030	8553	97.47	5440	5690	5410	7130	3850	5490	5587.17	0.63	0	-54	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	476	-14.61	1.05	12	0.10	-388.00	5423.00	11080	20230918	-48.83	4370	20240805	29.75	10890	-47.93	20240122	4370	29.75	20240805	10890	-47.93	20240122	4370	29.75	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
13	20240927	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	130	2	2.37	37656640	6758	77.01	5440	5670	5410	7130	3850	5490	5572.16	0.63	0	-315	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	471	-14.48	1.04	12	0.08	-388.00	5423.00	11080	20230918	-49.28	4370	20240805	28.60	10890	-48.39	20240122	4370	28.60	20240805	10890	-48.39	20240122	4370	28.60	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
14	20240927	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	60	2	1.09	13140180	2369	27.00	5440	5670	5410	7130	3850	5490	5546.72	0.63	0	-296	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	466	-14.30	1.02	12	0.03	-388.00	5423.00	11080	20230918	-49.91	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
15	20240927	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	60	2	1.09	9446320	1708	19.46	5440	5580	5410	7130	3850	5490	5530.63	0.63	0	-274	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	466	-14.30	1.02	12	0.02	-388.00	5423.00	11080	20230918	-49.91	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
16	20240927	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	60	2	1.09	6456130	1169	13.32	5440	5580	5410	7130	3850	5490	5522.78	0.63	0	-243	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	466	-14.30	1.02	12	0.01	-388.00	5423.00	11080	20230918	-49.91	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
17	20240927	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	50	2	0.91	1470730	269	3.07	5440	5540	5410	7130	3850	5490	5467.40	0.63	0	-182	5636	5562	5476	5402	5316	5600	5440	42	1640	500	3950	10	1	8388207	465	-14.28	1.02	12	0.00	-388.00	5423.00	11080	20230918	-50.00	4370	20240805	26.77	10890	-49.13	20240122	4370	26.77	20240805	10890	-49.13	20240122	4370	26.77	20240805	1.44	N	367000	500	41 억		52739	N	N	0	N	00	N
18	20240926	161221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	30	2	0.55	47938520	8775	146.23	5460	5550	5390	7090	3830	5460	5463.08	0.64	0	-566	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	461	-14.15	1.01	12	0.10	-388.00	5423.00	11260	20230915	-51.24	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
19	20240926	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	26135010	4784	79.72	5460	5550	5390	7090	3830	5460	5463.00	0.64	0	-535	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	459	-14.10	1.01	12	0.06	-388.00	5423.00	11260	20230915	-51.42	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
20	20240926	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	40	2	0.73	21684820	3967	66.11	5460	5550	5390	7090	3830	5460	5466.30	0.64	0	-527	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	461	-14.18	1.01	12	0.05	-388.00	5423.00	11260	20230915	-51.15	4370	20240805	25.86	10890	-49.49	20240122	4370	25.86	20240805	10890	-49.49	20240122	4370	25.86	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
21	20240926	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	20	2	0.37	9427640	1732	28.86	5460	5550	5390	7090	3830	5460	5443.21	0.64	0	-273	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	460	-14.12	1.01	12	0.02	-388.00	5423.00	11260	20230915	-51.33	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
22	20240926	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-50	5	-0.92	8191450	1506	25.10	5460	5550	5390	7090	3830	5460	5439.21	0.64	0	-259	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	454	-13.94	1.00	12	0.02	-388.00	5423.00	11260	20230915	-51.95	4370	20240805	23.80	10890	-50.32	20240122	4370	23.80	20240805	10890	-50.32	20240122	4370	23.80	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
23	20240926	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	20	2	0.37	4801340	882	14.70	5460	5550	5390	7090	3830	5460	5443.70	0.64	0	-255	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	460	-14.12	1.01	12	0.01	-388.00	5423.00	11260	20230915	-51.33	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
24	20240926	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-50	5	-0.92	2935240	541	9.02	5460	5550	5390	7090	3830	5460	5425.58	0.64	0	-101	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	454	-13.94	1.00	12	0.01	-388.00	5423.00	11260	20230915	-51.95	4370	20240805	23.80	10890	-50.32	20240122	4370	23.80	20240805	10890	-50.32	20240122	4370	23.80	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
25	20240926	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	0	3	0.00	328280	60	1.00	5460	5550	5460	7090	3830	5460	5471.33	0.64	0	-21	5646	5552	5456	5362	5266	5600	5410	42	1630	500	3930	10	1	8388207	458	-14.07	1.01	12	0.00	-388.00	5423.00	11260	20230915	-51.51	4370	20240805	24.94	10890	-49.86	20240122	4370	24.94	20240805	10890	-49.86	20240122	4370	24.94	20240805	1.44	N	367000	500	41 억		53305	N	N	0	N	00	N
26	20240925	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	70	2	1.30	32264150	5954	119.90	5390	5550	5360	7000	3780	5390	5418.66	0.63	0	124	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	458	-14.07	1.01	12	0.07	-388.00	5423.00	11260	20230915	-51.51	4370	20240805	24.94	10890	-49.86	20240122	4370	24.94	20240805	10890	-49.86	20240122	4370	24.94	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
27	20240925	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	80	2	1.48	30963530	5715	115.08	5390	5550	5360	7000	3780	5390	5417.94	0.63	0	221	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	459	-14.10	1.01	12	0.07	-388.00	5423.00	11260	20230915	-51.42	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
28	20240925	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	100	2	1.86	19483790	3600	72.49	5390	5550	5360	7000	3780	5390	5412.16	0.63	0	60	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	461	-14.15	1.01	12	0.04	-388.00	5423.00	11260	20230915	-51.24	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
29	20240925	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	80	2	1.48	18902710	3494	70.36	5390	5550	5360	7000	3780	5390	5410.05	0.63	0	114	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	459	-14.10	1.01	12	0.04	-388.00	5423.00	11260	20230915	-51.42	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
30	20240925	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	50	2	0.93	15554460	2884	58.07	5390	5450	5360	7000	3780	5390	5393.36	0.63	0	152	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	456	-14.02	1.00	12	0.03	-388.00	5423.00	11260	20230915	-51.69	4370	20240805	24.49	10890	-50.05	20240122	4370	24.49	20240805	10890	-50.05	20240122	4370	24.49	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
31	20240925	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	30	2	0.56	14609980	2710	54.57	5390	5430	5360	7000	3780	5390	5391.14	0.63	0	152	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	455	-13.97	1.00	12	0.03	-388.00	5423.00	11260	20230915	-51.87	4370	20240805	24.03	10890	-50.23	20240122	4370	24.03	20240805	10890	-50.23	20240122	4370	24.03	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
32	20240925	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	0	3	0.00	8691860	1616	32.54	5390	5400	5360	7000	3780	5390	5378.63	0.63	0	152	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	452	-13.89	0.99	12	0.02	-388.00	5423.00	11260	20230915	-52.13	4370	20240805	23.34	10890	-50.51	20240122	4370	23.34	20240805	10890	-50.51	20240122	4370	23.34	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
33	20240925	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	0	3	0.00	2936180	544	10.95	5390	5400	5390	7000	3780	5390	5397.39	0.63	0	41	5456	5422	5366	5332	5276	5440	5350	42	1610	500	3880	10	1	8388207	452	-13.89	0.99	12	0.01	-388.00	5423.00	11260	20230915	-52.13	4370	20240805	23.34	10890	-50.51	20240122	4370	23.34	20240805	10890	-50.51	20240122	4370	23.34	20240805	1.44	N	367000	500	41 억		53181	N	N	0	N	00	N
34	20240924	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	40	2	0.75	26596960	4966	98.01	5350	5400	5310	6950	3750	5350	5355.80	0.64	0	-108	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	452	-13.89	0.99	12	0.06	-388.00	5423.00	11320	20230913	-52.39	4370	20240805	23.34	10890	-50.51	20240122	4370	23.34	20240805	10890	-50.51	20240122	4370	23.34	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
35	20240924	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	22901470	4279	84.45	5350	5400	5310	6950	3750	5350	5352.06	0.64	0	-108	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	450	-13.84	0.99	12	0.05	-388.00	5423.00	11320	20230913	-52.56	4370	20240805	22.88	10890	-50.69	20240122	4370	22.88	20240805	10890	-50.69	20240122	4370	22.88	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
36	20240924	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	40	2	0.75	22444990	4194	82.77	5350	5400	5310	6950	3750	5350	5351.69	0.64	0	-108	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	452	-13.89	0.99	12	0.05	-388.00	5423.00	11320	20230913	-52.39	4370	20240805	23.34	10890	-50.51	20240122	4370	23.34	20240805	10890	-50.51	20240122	4370	23.34	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
37	20240924	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	20884920	3904	77.05	5350	5400	5310	6950	3750	5350	5349.62	0.64	0	-106	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	450	-13.84	0.99	12	0.05	-388.00	5423.00	11320	20230913	-52.56	4370	20240805	22.88	10890	-50.69	20240122	4370	22.88	20240805	10890	-50.69	20240122	4370	22.88	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
38	20240924	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	9109010	1703	33.61	5350	5400	5310	6950	3750	5350	5348.80	0.64	0	-86	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	450	-13.81	0.99	12	0.02	-388.00	5423.00	11320	20230913	-52.65	4370	20240805	22.65	10890	-50.78	20240122	4370	22.65	20240805	10890	-50.78	20240122	4370	22.65	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
39	20240924	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	8648050	1617	31.91	5350	5400	5310	6950	3750	5350	5348.21	0.64	0	-86	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	450	-13.81	0.99	12	0.02	-388.00	5423.00	11320	20230913	-52.65	4370	20240805	22.65	10890	-50.78	20240122	4370	22.65	20240805	10890	-50.78	20240122	4370	22.65	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
40	20240924	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	8375160	1566	30.91	5350	5400	5340	6950	3750	5350	5348.12	0.64	0	-71	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	450	-13.84	0.99	12	0.02	-388.00	5423.00	11320	20230913	-52.56	4370	20240805	22.88	10890	-50.69	20240122	4370	22.88	20240805	10890	-50.69	20240122	4370	22.88	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
41	20240924	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	30	2	0.56	139290	26	0.51	5350	5380	5350	6950	3750	5350	5357.31	0.64	0	-2	5443	5396	5333	5286	5223	5420	5310	42	1600	500	3850	10	1	8388207	451	-13.87	0.99	12	0.00	-388.00	5423.00	11320	20230913	-52.47	4370	20240805	23.11	10890	-50.60	20240122	4370	23.11	20240805	10890	-50.60	20240122	4370	23.11	20240805	1.45	N	367000	500	41 억		53289	N	N	0	N	00	N
42	20240923	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	80	2	1.52	26283730	4934	59.21	5270	5380	5270	6850	3690	5270	5325.13	0.63	0	266	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	449	-13.79	0.99	12	0.06	-388.00	5423.00	11630	20230912	-54.00	4370	20240805	22.43	10890	-50.87	20240122	4370	22.43	20240805	10890	-50.87	20240122	4370	22.43	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
43	20240923	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	20954500	3932	47.19	5270	5380	5270	6850	3690	5270	5329.22	0.63	0	74	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	445	-13.66	0.98	12	0.05	-388.00	5423.00	11630	20230912	-54.43	4370	20240805	21.28	10890	-51.33	20240122	4370	21.28	20240805	10890	-51.33	20240122	4370	21.28	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
44	20240923	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	70	2	1.33	19205530	3603	43.24	5270	5380	5270	6850	3690	5270	5330.43	0.63	0	30	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	448	-13.76	0.98	12	0.04	-388.00	5423.00	11630	20230912	-54.08	4370	20240805	22.20	10890	-50.96	20240122	4370	22.20	20240805	10890	-50.96	20240122	4370	22.20	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
45	20240923	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	90	2	1.71	16841980	3161	37.93	5270	5380	5270	6850	3690	5270	5328.05	0.63	0	38	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	450	-13.81	0.99	12	0.04	-388.00	5423.00	11630	20230912	-53.91	4370	20240805	22.65	10890	-50.78	20240122	4370	22.65	20240805	10890	-50.78	20240122	4370	22.65	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
46	20240923	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	80	2	1.52	13572080	2550	30.60	5270	5380	5270	6850	3690	5270	5322.38	0.63	0	38	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	449	-13.79	0.99	12	0.03	-388.00	5423.00	11630	20230912	-54.00	4370	20240805	22.43	10890	-50.87	20240122	4370	22.43	20240805	10890	-50.87	20240122	4370	22.43	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
47	20240923	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	50	2	0.95	12967590	2437	29.25	5270	5350	5270	6850	3690	5270	5321.13	0.63	0	41	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	446	-13.71	0.98	12	0.03	-388.00	5423.00	11630	20230912	-54.26	4370	20240805	21.74	10890	-51.15	20240122	4370	21.74	20240805	10890	-51.15	20240122	4370	21.74	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
48	20240923	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	80	2	1.52	3786420	715	8.58	5270	5350	5270	6850	3690	5270	5295.69	0.63	0	-9	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	449	-13.79	0.99	12	0.01	-388.00	5423.00	11630	20230912	-54.00	4370	20240805	22.43	10890	-50.87	20240122	4370	22.43	20240805	10890	-50.87	20240122	4370	22.43	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
49	20240923	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	1934140	367	4.40	5270	5300	5270	6850	3690	5270	5270.14	0.63	0	-181	5476	5372	5306	5202	5136	5425	5255	42	1580	500	3790	10	1	8388207	445	-13.66	0.98	12	0.00	-388.00	5423.00	11630	20230912	-54.43	4370	20240805	21.28	10890	-51.33	20240122	4370	21.28	20240805	10890	-51.33	20240122	4370	21.28	20240805	1.48	N	367000	500	41 억		53023	N	N	0	N	00	N
50	20240913	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	90	2	1.72	45663220	8676	148.61	5220	5330	5210	6790	3670	5230	5262.80	0.62	0	776	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	446	-13.71	0.98	12	0.10	-388.00	5423.00	11860	20230911	-55.14	4370	20240805	21.74	10890	-51.15	20240122	4370	21.74	20240805	11320	-53.00	20230913	4370	21.74	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
51	20240913	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	100	2	1.91	43129870	8200	140.46	5220	5330	5210	6790	3670	5230	5259.74	0.62	0	796	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	447	-13.74	0.98	12	0.10	-388.00	5423.00	11860	20230911	-55.06	4370	20240805	21.97	10890	-51.06	20240122	4370	21.97	20240805	11320	-52.92	20230913	4370	21.97	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
52	20240913	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	35916310	6831	117.01	5220	5330	5210	6790	3670	5230	5257.84	0.62	0	478	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	441	-13.56	0.97	12	0.08	-388.00	5423.00	11860	20230911	-55.65	4370	20240805	20.37	10890	-51.70	20240122	4370	20.37	20240805	11320	-53.53	20230913	4370	20.37	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
53	20240913	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	100	2	1.91	29382840	5589	95.73	5220	5330	5210	6790	3670	5230	5257.26	0.62	0	360	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	447	-13.74	0.98	12	0.07	-388.00	5423.00	11860	20230911	-55.06	4370	20240805	21.97	10890	-51.06	20240122	4370	21.97	20240805	11320	-52.92	20230913	4370	21.97	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
54	20240913	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	26574750	5056	86.61	5220	5320	5210	6790	3670	5230	5256.08	0.62	0	228	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	441	-13.56	0.97	12	0.06	-388.00	5423.00	11860	20230911	-55.65	4370	20240805	20.37	10890	-51.70	20240122	4370	20.37	20240805	11320	-53.53	20230913	4370	20.37	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
55	20240913	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	21714170	4125	70.66	5220	5320	5210	6790	3670	5230	5264.04	0.62	0	209	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	442	-13.58	0.97	12	0.05	-388.00	5423.00	11860	20230911	-55.56	4370	20240805	20.59	10890	-51.61	20240122	4370	20.59	20240805	11320	-53.45	20230913	4370	20.59	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
56	20240913	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-10	5	-0.19	14954680	2837	48.60	5220	5320	5210	6790	3670	5230	5271.30	0.62	0	96	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	438	-13.45	0.96	12	0.03	-388.00	5423.00	11860	20230911	-55.99	4370	20240805	19.45	10890	-52.07	20240122	4370	19.45	20240805	11320	-53.89	20230913	4370	19.45	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
57	20240913	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	60	2	1.15	5111500	966	16.55	5220	5300	5220	6790	3670	5230	5291.41	0.62	0	107	5316	5272	5196	5152	5076	5295	5175	42	1560	500	3760	10	1	8388207	444	-13.63	0.98	12	0.01	-388.00	5423.00	11860	20230911	-55.40	4370	20240805	21.05	10890	-51.42	20240122	4370	21.05	20240805	11320	-53.27	20230913	4370	21.05	20240805	1.52	N	367000	500	41 억		52149	N	N	0	N	00	N
58	20240912	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	70	2	1.36	29788720	5752	4.59	5140	5240	5120	6700	3620	5160	5178.85	0.60	0	1563	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	439	-13.48	0.96	12	0.07	-388.00	5423.00	11860	20230911	-55.90	4370	20240805	19.68	10890	-51.97	20240122	4370	19.68	20240805	11630	-55.03	20230912	4370	19.68	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
59	20240912	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	80	2	1.55	26423210	5108	4.08	5140	5240	5120	6700	3620	5160	5172.91	0.60	0	1361	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	440	-13.51	0.97	12	0.06	-388.00	5423.00	11860	20230911	-55.82	4370	20240805	19.91	10890	-51.88	20240122	4370	19.91	20240805	11630	-54.94	20230912	4370	19.91	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
60	20240912	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	20	2	0.39	25165470	4866	3.89	5140	5240	5120	6700	3620	5160	5171.70	0.60	0	1397	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	435	-13.35	0.96	12	0.06	-388.00	5423.00	11860	20230911	-56.32	4370	20240805	18.54	10890	-52.43	20240122	4370	18.54	20240805	11630	-55.46	20230912	4370	18.54	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
61	20240912	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	40	2	0.78	21296510	4121	3.29	5140	5240	5120	6700	3620	5160	5167.80	0.60	0	1036	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	436	-13.40	0.96	12	0.05	-388.00	5423.00	11860	20230911	-56.16	4370	20240805	18.99	10890	-52.25	20240122	4370	18.99	20240805	11630	-55.29	20230912	4370	18.99	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
62	20240912	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	30	2	0.58	19549310	3785	3.02	5140	5240	5120	6700	3620	5160	5164.94	0.60	0	990	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	435	-13.38	0.96	12	0.05	-388.00	5423.00	11860	20230911	-56.24	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	11630	-55.37	20230912	4370	18.76	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
63	20240912	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	0	3	0.00	11094910	2146	1.71	5140	5240	5120	6700	3620	5160	5170.04	0.60	0	995	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	433	-13.30	0.95	12	0.03	-388.00	5423.00	11860	20230911	-56.49	4370	20240805	18.08	10890	-52.62	20240122	4370	18.08	20240805	11630	-55.63	20230912	4370	18.08	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
64	20240912	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	10	2	0.19	7146760	1381	1.10	5140	5240	5120	6700	3620	5160	5175.06	0.60	0	1045	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	434	-13.32	0.95	12	0.02	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11630	-55.55	20230912	4370	18.31	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
65	20240912	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	70	2	1.36	6025810	1165	0.93	5140	5230	5120	6700	3620	5160	5172.37	0.60	0	901	6430	5795	5365	4730	4300	6112	5047	42	1540	500	3710	10	1	8388207	439	-13.48	0.96	12	0.01	-388.00	5423.00	11860	20230911	-55.90	4370	20240805	19.68	10890	-51.97	20240122	4370	19.68	20240805	11630	-55.03	20230912	4370	19.68	20240805	1.54	N	367000	500	41 억		50533	N	N	0	N	00	N
66	20240911	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	679065590	124914	3185.77	5040	6000	4935	6680	3600	5140	5436.83	0.70	0	-8090	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	433	-13.30	0.95	12	1.49	-388.00	5423.00	11860	20230911	-56.49	4370	20240805	18.08	10890	-52.62	20240122	4370	18.08	20240805	11860	-56.49	20230911	4370	18.08	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
67	20240911	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-30	5	-0.58	674939410	124111	3165.29	5040	6000	4935	6680	3600	5140	5438.19	0.70	0	-8080	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	429	-13.17	0.94	12	1.48	-388.00	5423.00	11860	20230911	-56.91	4370	20240805	16.93	10890	-53.08	20240122	4370	16.93	20240805	11860	-56.91	20230911	4370	16.93	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
68	20240911	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	648702440	119021	3035.48	5040	6000	4935	6680	3600	5140	5450.32	0.70	0	-8387	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	430	-13.22	0.95	12	1.42	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
69	20240911	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	641008690	117530	2997.45	5040	6000	4935	6680	3600	5140	5454.00	0.70	0	-9435	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	432	-13.27	0.95	12	1.40	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
70	20240911	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	30	2	0.58	636387930	116635	2974.62	5040	6000	4935	6680	3600	5140	5456.23	0.70	0	-9553	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	434	-13.32	0.95	12	1.39	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
71	20240911	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	585628740	106627	2719.38	5040	6000	5040	6680	3600	5140	5492.31	0.70	0	-10461	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	429	-13.20	0.94	12	1.27	-388.00	5423.00	11860	20230911	-56.83	4370	20240805	17.16	10890	-52.98	20240122	4370	17.16	20240805	11860	-56.83	20230911	4370	17.16	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
72	20240911	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	529074820	95643	2439.25	5040	6000	5040	6680	3600	5140	5531.77	0.70	0	-10102	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	436	-13.40	0.96	12	1.14	-388.00	5423.00	11860	20230911	-56.16	4370	20240805	18.99	10890	-52.25	20240122	4370	18.99	20240805	11860	-56.16	20230911	4370	18.99	20240805	1.54	N	367000	500	41 억		58450	N	N	0	N	00	N
73	20240911	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	270	2	5.25	360085560	63330	1615.15	5040	6000	5040	6680	3600	5140	5685.86	0.70	0	-9714	5273	5206	5143	5076	5013	5240	5110	42	1540	500	3700	10	1	8388207	454	-13.94	1.00	12	0.75	-388.00	5423.00	11860	20230911	-54.38	4370	20240805	23.80	10890	-50.32	20240122	4370	23.80	20240805	11860	-54.38	20230911	4370	23.80	20240805	1.54	N	367000	500	41 억		58450	Y	N	0	N	00	N
74	20240910	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	10	2	0.19	20187040	3916	65.56	5080	5210	5080	6660	3600	5130	5155.02	0.70	0	28	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	431	-13.25	0.95	12	0.05	-388.00	5423.00	11860	20230911	-56.66	4370	20240805	17.62	10890	-52.80	20240122	4370	17.62	20240805	11860	-56.66	20230911	4370	17.62	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
75	20240910	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	10	2	0.19	16635300	3225	53.99	5080	5210	5080	6660	3600	5130	5158.23	0.70	0	183	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	431	-13.25	0.95	12	0.04	-388.00	5423.00	11860	20230911	-56.66	4370	20240805	17.62	10890	-52.80	20240122	4370	17.62	20240805	11860	-56.66	20230911	4370	17.62	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
76	20240910	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	40	2	0.78	5486670	1063	17.80	5080	5210	5080	6660	3600	5130	5161.50	0.70	0	-37	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	434	-13.32	0.95	12	0.01	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
77	20240910	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	40	2	0.78	5150180	998	16.71	5080	5210	5080	6660	3600	5130	5160.50	0.70	0	-23	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	434	-13.32	0.95	12	0.01	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
78	20240910	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	60	2	1.17	4250510	824	13.80	5080	5210	5080	6660	3600	5130	5158.39	0.70	0	-23	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	435	-13.38	0.96	12	0.01	-388.00	5423.00	11860	20230911	-56.24	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	11860	-56.24	20230911	4370	18.76	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
79	20240910	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	70	2	1.36	3211510	624	10.45	5080	5210	5080	6660	3600	5130	5146.65	0.70	0	-23	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	436	-13.40	0.96	12	0.01	-388.00	5423.00	11860	20230911	-56.16	4370	20240805	18.99	10890	-52.25	20240122	4370	18.99	20240805	11860	-56.16	20230911	4370	18.99	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
80	20240910	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	80	2	1.56	3128190	608	10.18	5080	5210	5080	6660	3600	5130	5145.05	0.70	0	-15	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	437	-13.43	0.96	12	0.01	-388.00	5423.00	11860	20230911	-56.07	4370	20240805	19.22	10890	-52.16	20240122	4370	19.22	20240805	11860	-56.07	20230911	4370	19.22	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
81	20240910	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	20	2	0.39	844240	166	2.78	5080	5150	5080	6660	3600	5130	5085.78	0.70	0	22	5270	5200	5100	5030	4930	5235	5065	42	1530	500	3690	10	1	8388207	432	-13.27	0.95	12	0.00	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.56	N	367000	500	41 억		58420	N	N	0	N	00	N
82	20240909	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	30552140	5972	37.41	5020	5170	5000	6690	3610	5150	5115.90	0.70	0	-37	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	430	-13.22	0.95	12	0.07	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
83	20240909	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	26649710	5212	32.65	5020	5170	5000	6690	3610	5150	5113.14	0.70	0	-21	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	431	-13.25	0.95	12	0.06	-388.00	5423.00	11860	20230911	-56.66	4370	20240805	17.62	10890	-52.80	20240122	4370	17.62	20240805	11860	-56.66	20230911	4370	17.62	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
84	20240909	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	20	2	0.39	25410240	4971	31.14	5020	5170	5000	6690	3610	5150	5111.70	0.70	0	-221	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	434	-13.32	0.95	12	0.06	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
85	20240909	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	17144790	3368	21.10	5020	5150	5000	6690	3610	5150	5090.50	0.70	0	-132	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	429	-13.20	0.94	12	0.04	-388.00	5423.00	11860	20230911	-56.83	4370	20240805	17.16	10890	-52.98	20240122	4370	17.16	20240805	11860	-56.83	20230911	4370	17.16	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
86	20240909	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-40	5	-0.78	15727250	3091	19.36	5020	5150	5000	6690	3610	5150	5088.08	0.70	0	92	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	429	-13.17	0.94	12	0.04	-388.00	5423.00	11860	20230911	-56.91	4370	20240805	16.93	10890	-53.08	20240122	4370	16.93	20240805	11860	-56.91	20230911	4370	16.93	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
87	20240909	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	10525230	2077	13.01	5020	5140	5000	6690	3610	5150	5067.52	0.70	0	51	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	430	-13.22	0.95	12	0.02	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
88	20240909	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	10161030	2006	12.57	5020	5140	5000	6690	3610	5150	5065.32	0.70	0	-11	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	430	-13.22	0.95	12	0.02	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
89	20240909	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	5014450	1000	6.26	5020	5140	5000	6690	3610	5150	5014.45	0.70	0	-17	5523	5336	5213	5026	4903	5430	5120	42	1540	500	3700	10	1	8388207	430	-13.22	0.95	12	0.01	-388.00	5423.00	11860	20230911	-56.75	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	11860	-56.75	20230911	4370	17.39	20240805	1.62	N	367000	500	41 억		58425	N	N	0	N	00	N
90	20240906	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	82320550	15913	65.70	5130	5400	5090	6680	3600	5140	5173.16	0.72	0	-2335	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	432	-13.27	0.95	12	0.19	-388.00	5423.00	11860	20230911	-56.58	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	11860	-56.58	20230911	4370	17.85	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
91	20240906	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	70	2	1.36	71881540	13895	57.37	5130	5400	5090	6680	3600	5140	5173.19	0.72	0	-2148	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	437	-13.43	0.96	12	0.17	-388.00	5423.00	11860	20230911	-56.07	4370	20240805	19.22	10890	-52.16	20240122	4370	19.22	20240805	11860	-56.07	20230911	4370	19.22	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
92	20240906	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	50	2	0.97	63076840	12201	50.37	5130	5400	5090	6680	3600	5140	5169.81	0.72	0	-2096	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	435	-13.38	0.96	12	0.15	-388.00	5423.00	11860	20230911	-56.24	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	11860	-56.24	20230911	4370	18.76	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
93	20240906	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	90	2	1.75	61605320	11917	49.20	5130	5400	5090	6680	3600	5140	5169.53	0.72	0	-2131	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	439	-13.48	0.96	12	0.14	-388.00	5423.00	11860	20230911	-55.90	4370	20240805	19.68	10890	-51.97	20240122	4370	19.68	20240805	11860	-55.90	20230911	4370	19.68	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
94	20240906	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	30	2	0.58	45357520	8874	36.64	5130	5280	5090	6680	3600	5140	5111.28	0.72	0	-966	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	434	-13.32	0.95	12	0.11	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
95	20240906	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	120	2	2.33	44725030	8752	36.13	5130	5280	5090	6680	3600	5140	5110.26	0.72	0	-1025	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	441	-13.56	0.97	12	0.10	-388.00	5423.00	11860	20230911	-55.65	4370	20240805	20.37	10890	-51.70	20240122	4370	20.37	20240805	11860	-55.65	20230911	4370	20.37	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
96	20240906	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	27213040	5329	22.00	5130	5140	5090	6680	3600	5140	5106.59	0.72	0	-449	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	427	-13.12	0.94	12	0.06	-388.00	5423.00	11860	20230911	-57.08	4370	20240805	16.48	10890	-53.26	20240122	4370	16.48	20240805	11860	-57.08	20230911	4370	16.48	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
97	20240906	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	3651860	716	2.96	5130	5130	5100	6680	3600	5140	5100.36	0.72	0	41	5313	5226	5183	5096	5053	5205	5075	42	1540	500	3700	10	1	8388207	429	-13.20	0.94	12	0.01	-388.00	5423.00	11860	20230911	-56.83	4370	20240805	17.16	10890	-52.98	20240122	4370	17.16	20240805	11860	-56.83	20230911	4370	17.16	20240805	1.63	N	367000	500	41 억		60534	N	N	0	N	00	N
98	20240905	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	125613930	24221	66.56	5210	5270	5140	6780	3660	5220	5186.16	0.72	0	-177	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	431	-13.25	0.95	12	0.29	-388.00	5423.00	11860	20230911	-56.66	4370	20240805	17.62	10890	-52.80	20240122	4370	17.62	20240805	11860	-56.66	20230911	4370	17.62	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
99	20240905	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-40	5	-0.77	123052710	23723	65.19	5210	5270	5140	6780	3660	5220	5187.06	0.72	0	-137	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	435	-13.35	0.96	12	0.28	-388.00	5423.00	11860	20230911	-56.32	4370	20240805	18.54	10890	-52.43	20240122	4370	18.54	20240805	11860	-56.32	20230911	4370	18.54	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
100	20240905	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	111286010	21440	58.92	5210	5270	5150	6780	3660	5220	5190.58	0.72	0	-164	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	434	-13.32	0.95	12	0.26	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
101	20240905	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	96852260	18644	51.23	5210	5270	5150	6780	3660	5220	5194.82	0.72	0	-15	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	434	-13.32	0.95	12	0.22	-388.00	5423.00	11860	20230911	-56.41	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	11860	-56.41	20230911	4370	18.31	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
102	20240905	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	0	3	0.00	75922720	14605	40.13	5210	5270	5150	6780	3660	5220	5198.41	0.72	0	240	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	438	-13.45	0.96	12	0.17	-388.00	5423.00	11860	20230911	-55.99	4370	20240805	19.45	10890	-52.07	20240122	4370	19.45	20240805	11860	-55.99	20230911	4370	19.45	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
103	20240905	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	10	2	0.19	15588970	2981	8.19	5210	5270	5210	6780	3660	5220	5229.44	0.72	0	-39	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	439	-13.48	0.96	12	0.04	-388.00	5423.00	11860	20230911	-55.90	4370	20240805	19.68	10890	-51.97	20240122	4370	19.68	20240805	11860	-55.90	20230911	4370	19.68	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
104	20240905	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	20	2	0.38	7589220	1454	4.00	5210	5270	5210	6780	3660	5220	5219.55	0.72	0	114	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	440	-13.51	0.97	12	0.02	-388.00	5423.00	11860	20230911	-55.82	4370	20240805	19.91	10890	-51.88	20240122	4370	19.91	20240805	11860	-55.82	20230911	4370	19.91	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
105	20240905	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	0	3	0.00	99120	19	0.05	5210	5220	5210	6780	3660	5220	5216.84	0.72	0	-16	5473	5346	5263	5136	5053	5325	5115	42	1560	500	3750	10	1	8388207	438	-13.45	0.96	12	0.00	-388.00	5423.00	11860	20230911	-55.99	4370	20240805	19.45	10890	-52.07	20240122	4370	19.45	20240805	11860	-55.99	20230911	4370	19.45	20240805	1.63	N	367000	500	41 억		60633	N	N	0	N	00	N
106	20240904	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-190	5	-3.51	189946550	36290	276.47	5220	5390	5180	7030	3790	5410	5234.13	0.70	0	1747	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	438	-13.45	0.96	12	0.43	-388.00	5423.00	11860	20230911	-55.99	4370	20240805	19.45	10890	-52.07	20240122	4370	19.45	20240805	11860	-55.99	20230911	4370	19.45	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
107	20240904	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-190	5	-3.51	181484940	34669	264.12	5220	5390	5180	7030	3790	5410	5234.79	0.70	0	2142	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	438	-13.45	0.96	12	0.41	-388.00	5423.00	11860	20230911	-55.99	4370	20240805	19.45	10890	-52.07	20240122	4370	19.45	20240805	11860	-55.99	20230911	4370	19.45	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
108	20240904	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-160	5	-2.96	154556220	29512	224.84	5220	5390	5180	7030	3790	5410	5237.06	0.70	0	2612	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	440	-13.53	0.97	12	0.35	-388.00	5423.00	11860	20230911	-55.73	4370	20240805	20.14	10890	-51.79	20240122	4370	20.14	20240805	11860	-55.73	20230911	4370	20.14	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
109	20240904	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-160	5	-2.96	153495060	29309	223.29	5220	5390	5180	7030	3790	5410	5237.13	0.70	0	2623	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	440	-13.53	0.97	12	0.35	-388.00	5423.00	11860	20230911	-55.73	4370	20240805	20.14	10890	-51.79	20240122	4370	20.14	20240805	11860	-55.73	20230911	4370	20.14	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
110	20240904	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-170	5	-3.14	151186240	28868	219.93	5220	5390	5180	7030	3790	5410	5237.16	0.70	0	2803	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	440	-13.51	0.97	12	0.34	-388.00	5423.00	11860	20230911	-55.82	4370	20240805	19.91	10890	-51.88	20240122	4370	19.91	20240805	11860	-55.82	20230911	4370	19.91	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
111	20240904	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-170	5	-3.14	150346510	28708	218.71	5220	5390	5180	7030	3790	5410	5237.09	0.70	0	2885	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	440	-13.51	0.97	12	0.34	-388.00	5423.00	11860	20230911	-55.82	4370	20240805	19.91	10890	-51.88	20240122	4370	19.91	20240805	11860	-55.82	20230911	4370	19.91	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
112	20240904	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-180	5	-3.33	148719420	28398	216.35	5220	5390	5180	7030	3790	5410	5236.97	0.70	0	2821	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	439	-13.48	0.96	12	0.34	-388.00	5423.00	11860	20230911	-55.90	4370	20240805	19.68	10890	-51.97	20240122	4370	19.68	20240805	11860	-55.90	20230911	4370	19.68	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
113	20240904	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-130	5	-2.40	69289970	13217	100.69	5220	5390	5180	7030	3790	5410	5242.49	0.70	0	387	5576	5492	5326	5242	5076	5535	5285	42	1620	500	3890	10	1	8388207	443	-13.61	0.97	12	0.16	-388.00	5423.00	11860	20230911	-55.48	4370	20240805	20.82	10890	-51.52	20240122	4370	20.82	20240805	11860	-55.48	20230911	4370	20.82	20240805	1.63	N	367000	500	41 억		58762	N	N	0	N	00	N
114	20240903	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	80	2	1.50	69714090	13072	137.47	5330	5410	5160	6920	3740	5330	5333.07	0.70	0	-174	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	454	-13.94	1.00	12	0.16	-388.00	5423.00	11860	20230911	-54.38	4370	20240805	23.80	10890	-50.32	20240122	4370	23.80	20240805	11860	-54.38	20230911	4370	23.80	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
115	20240903	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	20	2	0.38	66931250	12554	132.02	5330	5410	5160	6920	3740	5330	5331.47	0.70	0	-169	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	449	-13.79	0.99	12	0.15	-388.00	5423.00	11860	20230911	-54.89	4370	20240805	22.43	10890	-50.87	20240122	4370	22.43	20240805	11860	-54.89	20230911	4370	22.43	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
116	20240903	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	40	2	0.75	60236710	11308	118.92	5330	5400	5160	6920	3740	5330	5326.91	0.70	0	25	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	450	-13.84	0.99	12	0.13	-388.00	5423.00	11860	20230911	-54.72	4370	20240805	22.88	10890	-50.69	20240122	4370	22.88	20240805	11860	-54.72	20230911	4370	22.88	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
117	20240903	131012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	70	2	1.31	51909910	9751	102.54	5330	5400	5160	6920	3740	5330	5323.55	0.70	0	214	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	453	-13.92	1.00	12	0.12	-388.00	5423.00	11860	20230911	-54.47	4370	20240805	23.57	10890	-50.41	20240122	4370	23.57	20240805	11860	-54.47	20230911	4370	23.57	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
118	20240903	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	40	2	0.75	48771670	9169	96.42	5330	5390	5160	6920	3740	5330	5319.19	0.70	0	438	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	450	-13.84	0.99	12	0.11	-388.00	5423.00	11860	20230911	-54.72	4370	20240805	22.88	10890	-50.69	20240122	4370	22.88	20240805	11860	-54.72	20230911	4370	22.88	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
119	20240903	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	10	2	0.19	36578250	6895	72.51	5330	5360	5160	6920	3740	5330	5305.04	0.70	0	591	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	448	-13.76	0.98	12	0.08	-388.00	5423.00	11860	20230911	-54.97	4370	20240805	22.20	10890	-50.96	20240122	4370	22.20	20240805	11860	-54.97	20230911	4370	22.20	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
120	20240903	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	10	2	0.19	31594220	5957	62.65	5330	5360	5160	6920	3740	5330	5303.71	0.70	0	526	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	448	-13.76	0.98	12	0.07	-388.00	5423.00	11860	20230911	-54.97	4370	20240805	22.20	10890	-50.96	20240122	4370	22.20	20240805	11860	-54.97	20230911	4370	22.20	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
121	20240903	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-50	5	-0.94	7359160	1412	14.85	5330	5330	5160	6920	3740	5330	5211.87	0.70	0	760	5396	5362	5296	5262	5196	5380	5280	42	1590	500	3830	10	1	8388207	443	-13.61	0.97	12	0.02	-388.00	5423.00	11860	20230911	-55.48	4370	20240805	20.82	10890	-51.52	20240122	4370	20.82	20240805	11860	-55.48	20230911	4370	20.82	20240805	1.63	N	367000	500	41 억		58877	N	N	0	N	00	N
122	20240902	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	60	2	1.14	49607670	9416	145.98	5270	5330	5230	6850	3690	5270	5268.44	0.70	0	-61	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	447	-13.74	0.98	12	0.11	-388.00	5423.00	11860	20230911	-55.06	4370	20240805	21.97	10890	-51.06	20240122	4370	21.97	20240805	11860	-55.06	20230911	4370	21.97	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
123	20240902	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	40	2	0.76	36021060	6832	105.92	5270	5310	5230	6850	3690	5270	5272.40	0.70	0	-156	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	445	-13.69	0.98	12	0.08	-388.00	5423.00	11860	20230911	-55.23	4370	20240805	21.51	10890	-51.24	20240122	4370	21.51	20240805	11860	-55.23	20230911	4370	21.51	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
124	20240902	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	30398550	5766	89.40	5270	5300	5230	6850	3690	5270	5272.03	0.70	0	-110	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	442	-13.58	0.97	12	0.07	-388.00	5423.00	11860	20230911	-55.56	4370	20240805	20.59	10890	-51.61	20240122	4370	20.59	20240805	11860	-55.56	20230911	4370	20.59	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
125	20240902	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	23552220	4469	69.29	5270	5300	5230	6850	3690	5270	5270.13	0.70	0	-103	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	445	-13.66	0.98	12	0.05	-388.00	5423.00	11860	20230911	-55.31	4370	20240805	21.28	10890	-51.33	20240122	4370	21.28	20240805	11860	-55.31	20230911	4370	21.28	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
126	20240902	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	18325460	3480	53.95	5270	5300	5230	6850	3690	5270	5265.94	0.70	0	84	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	445	-13.66	0.98	12	0.04	-388.00	5423.00	11860	20230911	-55.31	4370	20240805	21.28	10890	-51.33	20240122	4370	21.28	20240805	11860	-55.31	20230911	4370	21.28	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
127	20240902	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	15513450	2947	45.69	5270	5300	5230	6850	3690	5270	5264.15	0.70	0	188	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	443	-13.61	0.97	12	0.04	-388.00	5423.00	11860	20230911	-55.48	4370	20240805	20.82	10890	-51.52	20240122	4370	20.82	20240805	11860	-55.48	20230911	4370	20.82	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
128	20240902	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	14425750	2741	42.50	5270	5280	5230	6850	3690	5270	5262.95	0.70	0	189	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	443	-13.61	0.97	12	0.03	-388.00	5423.00	11860	20230911	-55.48	4370	20240805	20.82	10890	-51.52	20240122	4370	20.82	20240805	11860	-55.48	20230911	4370	20.82	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N
129	20240902	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	9334140	1774	27.50	5270	5280	5230	6850	3690	5270	5261.63	0.70	0	-83	5350	5310	5230	5190	5110	5330	5210	42	1580	500	3790	10	1	8388207	440	-13.53	0.97	12	0.02	-388.00	5423.00	11860	20230911	-55.73	4370	20240805	20.14	10890	-51.79	20240122	4370	20.14	20240805	11860	-55.73	20230911	4370	20.14	20240805	1.64	N	367000	500	41 억		58938	N	N	0	N	00	N