KissMeData/434480/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	161313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-305	5	-6.15	1727067900	367292	47.65	4820	4880	4600	6440	3475	4960	4698.61	0.28	0	-12923	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	570	-40.13	1.65	12	3.00	-116.00	2827.00	11450	20230920	-59.34	2950	20240805	57.80	8300	-43.92	20240403	2950	57.80	20240805	10300	-54.81	20231004	2950	57.80	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
3	20240930	151332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-300	5	-6.05	1613441585	342896	44.49	4820	4880	4600	6440	3475	4960	4701.89	0.28	0	-14706	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	571	-40.17	1.65	12	2.80	-116.00	2827.00	11450	20230920	-59.30	2950	20240805	57.97	8300	-43.86	20240403	2950	57.97	20240805	10300	-54.76	20231004	2950	57.97	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
4	20240930	141331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-325	5	-6.55	1514800825	321644	41.73	4820	4880	4600	6440	3475	4960	4705.94	0.28	0	-14806	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	568	-39.96	1.64	12	2.62	-116.00	2827.00	11450	20230920	-59.52	2950	20240805	57.12	8300	-44.16	20240403	2950	57.12	20240805	10300	-55.00	20231004	2950	57.12	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
5	20240930	131324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-270	5	-5.44	1398590860	296613	38.48	4820	4880	4600	6440	3475	4960	4711.37	0.28	0	-12808	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	575	-40.43	1.66	12	2.42	-116.00	2827.00	11450	20230920	-59.04	2950	20240805	58.98	8300	-43.49	20240403	2950	58.98	20240805	10300	-54.47	20231004	2950	58.98	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
6	20240930	121321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-320	5	-6.45	1306155685	276879	35.92	4820	4880	4600	6440	3475	4960	4713.34	0.28	0	-14512	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	569	-40.00	1.64	12	2.26	-116.00	2827.00	11450	20230920	-59.48	2950	20240805	57.29	8300	-44.10	20240403	2950	57.29	20240805	10300	-54.95	20231004	2950	57.29	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
7	20240930	111317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	-355	5	-7.16	1236202885	261746	33.96	4820	4880	4600	6440	3475	4960	4718.69	0.28	0	-12797	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	564	-39.70	1.63	12	2.14	-116.00	2827.00	11450	20230920	-59.78	2950	20240805	56.10	8300	-44.52	20240403	2950	56.10	20240805	10300	-55.29	20231004	2950	56.10	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
8	20240930	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-320	5	-6.45	1020383220	215106	27.91	4820	4880	4630	6440	3475	4960	4738.92	0.28	0	-12815	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	569	-40.00	1.64	12	1.76	-116.00	2827.00	11450	20230920	-59.48	2950	20240805	57.29	8300	-44.10	20240403	2950	57.29	20240805	10300	-54.95	20231004	2950	57.29	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
9	20240930	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-195	5	-3.93	424397920	88328	11.46	4820	4880	4750	6440	3475	4960	4796.31	0.28	0	-6242	5293	5126	5033	4866	4773	5080	4820	12	1480	100	3070	5	1	12253300	584	-41.08	1.69	12	0.72	-116.00	2827.00	11450	20230920	-58.38	2950	20240805	61.53	8300	-42.59	20240403	2950	61.53	20240805	10300	-53.74	20231004	2950	61.53	20240805	5.51	N	434480	100	12 억		34116	N	N	0	N	00	N
10	20240927	161319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-350	5	-6.59	3412253950	676370	70.07	5190	5200	4940	6900	3720	5310	5044.91	0.69	0	-50380	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	5	1	12253300	608	-42.76	1.75	12	5.52	-116.00	2827.00	11450	20230920	-56.68	2950	20240805	68.14	8300	-40.24	20240403	2950	68.14	20240805	10530	-52.90	20230927	2950	68.14	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
11	20240927	151329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-310	5	-5.84	3206352990	634957	65.78	5190	5200	4940	6900	3720	5310	5049.44	0.69	0	-51216	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	10	1	12253300	613	-43.10	1.77	12	5.18	-116.00	2827.00	11450	20230920	-56.33	2950	20240805	69.49	8300	-39.76	20240403	2950	69.49	20240805	10530	-52.52	20230927	2950	69.49	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
12	20240927	141339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-315	5	-5.93	2950860560	583791	60.48	5190	5200	4940	6900	3720	5310	5054.36	0.69	0	-56665	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	5	1	12253300	612	-43.06	1.77	12	4.76	-116.00	2827.00	11450	20230920	-56.38	2950	20240805	69.32	8300	-39.82	20240403	2950	69.32	20240805	10530	-52.56	20230927	2950	69.32	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
13	20240927	131322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-240	5	-4.52	2794857865	552711	57.26	5190	5200	4940	6900	3720	5310	5056.33	0.69	0	-58551	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	10	1	12253300	621	-43.71	1.79	12	4.51	-116.00	2827.00	11450	20230920	-55.72	2950	20240805	71.86	8300	-38.92	20240403	2950	71.86	20240805	10530	-51.85	20230927	2950	71.86	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
14	20240927	121320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-230	5	-4.33	2560048805	506403	52.46	5190	5200	4940	6900	3720	5310	5055.02	0.69	0	-58396	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	10	1	12253300	622	-43.79	1.80	12	4.13	-116.00	2827.00	11450	20230920	-55.63	2950	20240805	72.20	8300	-38.80	20240403	2950	72.20	20240805	10530	-51.76	20230927	2950	72.20	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
15	20240927	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-310	5	-5.84	1857885535	369081	38.24	5190	5200	4940	6900	3720	5310	5033.31	0.69	0	-56313	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	10	1	12253300	613	-43.10	1.77	12	3.01	-116.00	2827.00	11450	20230920	-56.33	2950	20240805	69.49	8300	-39.76	20240403	2950	69.49	20240805	10530	-52.52	20230927	2950	69.49	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
16	20240927	101322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-350	5	-6.59	1584445570	314392	32.57	5190	5200	4940	6900	3720	5310	5039.13	0.69	0	-49115	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	5	1	12253300	608	-42.76	1.75	12	2.57	-116.00	2827.00	11450	20230920	-56.68	2950	20240805	68.14	8300	-40.24	20240403	2950	68.14	20240805	10530	-52.90	20230927	2950	68.14	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
17	20240927	091328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-250	5	-4.71	639984880	125689	13.02	5190	5200	5020	6900	3720	5310	5090.64	0.69	0	-22212	5523	5416	5203	5096	4883	5470	5150	12	1590	100	3290	10	1	12253300	620	-43.62	1.79	12	1.03	-116.00	2827.00	11450	20230920	-55.81	2950	20240805	71.53	8300	-39.04	20240403	2950	71.53	20240805	10530	-51.95	20230927	2950	71.53	20240805	4.41	N	434480	100	12 억		84356	N	N	0	N	00	N
18	20240926	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	150	2	2.91	4762674310	920657	12.87	5110	5310	4990	6700	3620	5160	5172.07	0.61	0	5201	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	651	-45.78	1.88	12	7.51	-116.00	2827.00	11450	20230920	-53.62	2950	20240805	80.00	8300	-36.02	20240403	2950	80.00	20240805	11110	-52.21	20230926	2950	80.00	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
19	20240926	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	110	2	2.13	4277072440	828959	11.59	5110	5300	4990	6700	3620	5160	5159.57	0.61	0	25862	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	646	-45.43	1.86	12	6.77	-116.00	2827.00	11450	20230920	-53.97	2950	20240805	78.64	8300	-36.51	20240403	2950	78.64	20240805	11110	-52.57	20230926	2950	78.64	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
20	20240926	141318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	60	2	1.16	3506029580	681922	9.53	5110	5280	4990	6700	3620	5160	5141.38	0.61	0	29418	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	640	-45.00	1.85	12	5.57	-116.00	2827.00	11450	20230920	-54.41	2950	20240805	76.95	8300	-37.11	20240403	2950	76.95	20240805	11110	-53.02	20230926	2950	76.95	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
21	20240926	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	40	2	0.78	3199609930	623111	8.71	5110	5280	4990	6700	3620	5160	5134.87	0.61	0	25622	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	637	-44.83	1.84	12	5.09	-116.00	2827.00	11450	20230920	-54.59	2950	20240805	76.27	8300	-37.35	20240403	2950	76.27	20240805	11110	-53.20	20230926	2950	76.27	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
22	20240926	121317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	80	2	1.55	2846964920	555151	7.76	5110	5280	4990	6700	3620	5160	5128.24	0.61	0	21627	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	642	-45.17	1.85	12	4.53	-116.00	2827.00	11450	20230920	-54.24	2950	20240805	77.63	8300	-36.87	20240403	2950	77.63	20240805	11110	-52.84	20230926	2950	77.63	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
23	20240926	111315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-10	5	-0.19	2148509630	421439	5.89	5110	5260	4990	6700	3620	5160	5097.95	0.61	0	35830	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	631	-44.40	1.82	12	3.44	-116.00	2827.00	11450	20230920	-55.02	2950	20240805	74.58	8300	-37.95	20240403	2950	74.58	20240805	11110	-53.65	20230926	2950	74.58	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
24	20240926	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	10	2	0.19	1603022010	316180	4.42	5110	5180	4990	6700	3620	5160	5069.81	0.61	0	37186	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	633	-44.57	1.83	12	2.58	-116.00	2827.00	11450	20230920	-54.85	2950	20240805	75.25	8300	-37.71	20240403	2950	75.25	20240805	11110	-53.47	20230926	2950	75.25	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
25	20240926	091314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-60	5	-1.16	629308660	123767	1.73	5110	5150	5030	6700	3620	5160	5084.29	0.61	0	16731	6160	5660	5380	4880	4600	5520	4740	12	1540	100	3190	10	1	12253300	625	-43.97	1.80	12	1.01	-116.00	2827.00	11450	20230920	-55.46	2950	20240805	72.88	8300	-38.55	20240403	2950	72.88	20240805	11110	-54.10	20230926	2950	72.88	20240805	4.90	N	434480	100	12 억		74815	N	N	0	N	00	N
26	20240925	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-70	5	-1.34	39765100830	7102170	77.25	5280	5880	5100	6790	3670	5230	5599.27	1.27	0	-79954	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	632	-44.48	1.83	12	57.96	-116.00	2827.00	11450	20230920	-54.93	2950	20240805	74.92	8300	-37.83	20240403	2950	74.92	20240805	11110	-53.56	20230926	2950	74.92	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
27	20240925	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	0	3	0.00	39390757050	7030233	76.47	5280	5880	5100	6790	3670	5230	5603.05	1.27	0	-87569	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	641	-45.09	1.85	12	57.37	-116.00	2827.00	11450	20230920	-54.32	2950	20240805	77.29	8300	-36.99	20240403	2950	77.29	20240805	11110	-52.93	20230926	2950	77.29	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
28	20240925	141312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	70	2	1.34	37377415930	6642373	72.25	5280	5880	5250	6790	3670	5230	5627.12	1.27	0	-133987	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	649	-45.69	1.87	12	54.21	-116.00	2827.00	11450	20230920	-53.71	2950	20240805	79.66	8300	-36.14	20240403	2950	79.66	20240805	11110	-52.30	20230926	2950	79.66	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
29	20240925	131304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	120	2	2.29	35881907580	6363012	69.21	5280	5880	5250	6790	3670	5230	5639.14	1.27	0	-120796	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	656	-46.12	1.89	12	51.93	-116.00	2827.00	11450	20230920	-53.28	2950	20240805	81.36	8300	-35.54	20240403	2950	81.36	20240805	11110	-51.85	20230926	2950	81.36	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
30	20240925	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	200	2	3.82	34202108000	6051548	65.83	5280	5880	5250	6790	3670	5230	5651.80	1.27	0	-80057	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	665	-46.81	1.92	12	49.39	-116.00	2827.00	11450	20230920	-52.58	2950	20240805	84.07	8300	-34.58	20240403	2950	84.07	20240805	11110	-51.13	20230926	2950	84.07	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
31	20240925	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	370	2	7.07	32171205570	5683970	61.83	5280	5880	5250	6790	3670	5230	5659.99	1.27	0	-71219	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	686	-48.28	1.98	12	46.39	-116.00	2827.00	11450	20230920	-51.09	2950	20240805	89.83	8300	-32.53	20240403	2950	89.83	20240805	11110	-49.59	20230926	2950	89.83	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
32	20240925	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	270	2	5.16	27007655090	4759949	51.78	5280	5880	5250	6790	3670	5230	5673.94	1.27	0	-89410	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	674	-47.41	1.95	12	38.85	-116.00	2827.00	11450	20230920	-51.97	2950	20240805	86.44	8300	-33.73	20240403	2950	86.44	20240805	11110	-50.50	20230926	2950	86.44	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
33	20240925	091317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	370	2	7.07	10038908870	1784688	19.41	5280	5770	5250	6790	3670	5230	5625.02	1.27	0	5363	5790	5510	5310	5030	4830	5410	4930	12	1560	100	3240	10	1	12253300	686	-48.28	1.98	12	14.56	-116.00	2827.00	11450	20230920	-51.09	2950	20240805	89.83	8300	-32.53	20240403	2950	89.83	20240805	11110	-49.59	20230926	2950	89.83	20240805	5.52	N	434480	100	12 억		155791	N	N	0	N	00	N
34	20240924	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	430	2	8.96	47814362580	8907957	1339.03	5410	5590	5110	6240	3360	4800	5367.74	1.22	0	7340	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	641	-45.09	1.85	12	72.70	-116.00	2827.00	11450	20230920	-54.32	2950	20240805	77.29	8300	-36.99	20240403	2950	77.29	20240805	11110	-52.93	20230926	2950	77.29	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
35	20240924	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	430	2	8.96	47287047080	8807457	1323.93	5410	5590	5110	6240	3360	4800	5368.98	1.22	0	-7437	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	641	-45.09	1.85	12	71.88	-116.00	2827.00	11450	20230920	-54.32	2950	20240805	77.29	8300	-36.99	20240403	2950	77.29	20240805	11110	-52.93	20230926	2950	77.29	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
36	20240924	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	570	2	11.88	41153991410	7665385	1152.25	5410	5590	5110	6240	3360	4800	5368.81	1.22	0	-48533	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	658	-46.29	1.90	12	62.56	-116.00	2827.00	11450	20230920	-53.10	2950	20240805	82.03	8300	-35.30	20240403	2950	82.03	20240805	11110	-51.67	20230926	2950	82.03	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
37	20240924	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	360	2	7.50	33308019300	6205340	932.78	5410	5590	5110	6240	3360	4800	5367.64	1.22	0	-117860	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	632	-44.48	1.83	12	50.64	-116.00	2827.00	11450	20230920	-54.93	2950	20240805	74.92	8300	-37.83	20240403	2950	74.92	20240805	11110	-53.56	20230926	2950	74.92	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
38	20240924	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	490	2	10.21	31215382470	5806384	872.81	5410	5590	5110	6240	3360	4800	5376.05	1.22	0	-126818	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	648	-45.60	1.87	12	47.39	-116.00	2827.00	11450	20230920	-53.80	2950	20240805	79.32	8300	-36.27	20240403	2950	79.32	20240805	11110	-52.39	20230926	2950	79.32	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
39	20240924	111304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	340	2	7.08	27831211440	5166003	776.55	5410	5590	5110	6240	3360	4800	5387.38	1.22	0	-124013	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	630	-44.31	1.82	12	42.16	-116.00	2827.00	11450	20230920	-55.11	2950	20240805	74.24	8300	-38.07	20240403	2950	74.24	20240805	11110	-53.74	20230926	2950	74.24	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
40	20240924	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	450	2	9.38	24979437370	4616557	693.96	5410	5590	5200	6240	3360	4800	5410.84	1.22	0	-121169	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	643	-45.26	1.86	12	37.68	-116.00	2827.00	11450	20230920	-54.15	2950	20240805	77.97	8300	-36.75	20240403	2950	77.97	20240805	11110	-52.75	20230926	2950	77.97	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
41	20240924	091304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	570	2	11.88	9563954640	1763986	265.16	5410	5580	5310	6240	3360	4800	5421.79	1.22	0	-112076	5053	4926	4863	4736	4673	4895	4705	12	1440	100	2970	10	1	12253300	658	-46.29	1.90	12	14.40	-116.00	2827.00	11450	20230920	-53.10	2950	20240805	82.03	8300	-35.30	20240403	2950	82.03	20240805	11110	-51.67	20230926	2950	82.03	20240805	4.84	N	434480	100	12 억		149879	N	N	0	N	00	N
42	20240923	161255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-190	5	-3.81	1672630315	343042	9.33	4905	4990	4800	6480	3495	4990	4874.71	1.13	0	11911	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	588	-41.38	1.70	12	2.80	-116.00	2827.00	11450	20230920	-58.08	2950	20240805	62.71	8300	-42.17	20240403	2950	62.71	20240805	11110	-56.80	20230926	2950	62.71	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
43	20240923	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-165	5	-3.31	1479707975	303083	8.25	4905	4990	4810	6480	3495	4990	4881.99	1.13	0	-1456	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	591	-41.59	1.71	12	2.47	-116.00	2827.00	11450	20230920	-57.86	2950	20240805	63.56	8300	-41.87	20240403	2950	63.56	20240805	11110	-56.57	20230926	2950	63.56	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
44	20240923	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-145	5	-2.91	1325377185	271156	7.38	4905	4990	4820	6480	3495	4990	4887.67	1.13	0	7679	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	594	-41.77	1.71	12	2.21	-116.00	2827.00	11450	20230920	-57.69	2950	20240805	64.24	8300	-41.63	20240403	2950	64.24	20240805	11110	-56.39	20230926	2950	64.24	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
45	20240923	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-105	5	-2.10	1229848720	251522	6.84	4905	4990	4820	6480	3495	4990	4889.41	1.13	0	7031	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	599	-42.11	1.73	12	2.05	-116.00	2827.00	11450	20230920	-57.34	2950	20240805	65.59	8300	-41.14	20240403	2950	65.59	20240805	11110	-56.03	20230926	2950	65.59	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
46	20240923	121302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-155	5	-3.11	1142410665	233510	6.35	4905	4990	4820	6480	3495	4990	4892.11	1.13	0	2278	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	592	-41.68	1.71	12	1.91	-116.00	2827.00	11450	20230920	-57.77	2950	20240805	63.90	8300	-41.75	20240403	2950	63.90	20240805	11110	-56.48	20230926	2950	63.90	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
47	20240923	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-125	5	-2.51	987573930	201550	5.48	4905	4990	4830	6480	3495	4990	4899.65	1.13	0	11483	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	596	-41.94	1.72	12	1.64	-116.00	2827.00	11450	20230920	-57.51	2950	20240805	64.92	8300	-41.39	20240403	2950	64.92	20240805	11110	-56.21	20230926	2950	64.92	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
48	20240923	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-65	5	-1.30	838338010	171012	4.65	4905	4990	4830	6480	3495	4990	4901.93	1.13	0	18147	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	603	-42.46	1.74	12	1.40	-116.00	2827.00	11450	20230920	-56.99	2950	20240805	66.95	8300	-40.66	20240403	2950	66.95	20240805	11110	-55.67	20230926	2950	66.95	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
49	20240923	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-95	5	-1.90	416086110	84945	2.31	4905	4970	4845	6480	3495	4990	4897.70	1.13	0	7050	5723	5356	5163	4796	4603	5260	4700	12	1490	100	3090	5	1	12253300	600	-42.20	1.73	12	0.69	-116.00	2827.00	11450	20230920	-57.25	2950	20240805	65.93	8300	-41.02	20240403	2950	65.93	20240805	11110	-55.94	20230926	2950	65.93	20240805	5.14	N	434480	100	12 억		138562	N	N	0	N	00	N
50	20240913	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	305	2	6.84	60953307875	12050782	2056.09	4805	5340	4665	5790	3125	4460	5058.28	1.03	0	-43280	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	5	1	12253300	584	-41.08	1.69	12	98.35	-116.00	2827.00	11450	20230920	-58.38	2950	20240805	61.53	8300	-42.59	20240403	2950	61.53	20240805	11450	-58.38	20230920	2950	61.53	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
51	20240913	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	285	2	6.39	60207120295	11893485	2029.26	4805	5340	4665	5790	3125	4460	5062.19	1.03	0	-78415	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	5	1	12253300	581	-40.91	1.68	12	97.06	-116.00	2827.00	11450	20230920	-58.56	2950	20240805	60.85	8300	-42.83	20240403	2950	60.85	20240805	11450	-58.56	20230920	2950	60.85	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
52	20240913	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	580	2	13.00	50003822450	9870833	1684.15	4805	5340	4665	5790	3125	4460	5065.82	1.03	0	-108218	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	10	1	12253300	618	-43.45	1.78	12	80.56	-116.00	2827.00	11450	20230920	-55.98	2950	20240805	70.85	8300	-39.28	20240403	2950	70.85	20240805	11450	-55.98	20230920	2950	70.85	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
53	20240913	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	335	2	7.51	34647570465	6853886	1169.40	4805	5340	4720	5790	3125	4460	5055.17	1.03	0	-107671	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	5	1	12253300	588	-41.34	1.70	12	55.94	-116.00	2827.00	11450	20230920	-58.12	2950	20240805	62.54	8300	-42.23	20240403	2950	62.54	20240805	11450	-58.12	20230920	2950	62.54	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
54	20240913	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	405	2	9.08	33654928285	6648148	1134.30	4805	5340	4720	5790	3125	4460	5062.30	1.03	0	-104484	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	5	1	12253300	596	-41.94	1.72	12	54.26	-116.00	2827.00	11450	20230920	-57.51	2950	20240805	64.92	8300	-41.39	20240403	2950	64.92	20240805	11450	-57.51	20230920	2950	64.92	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
55	20240913	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	515	2	11.55	30046573245	5911303	1008.58	4805	5340	4720	5790	3125	4460	5082.90	1.03	0	-104880	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	5	1	12253300	610	-42.89	1.76	12	48.24	-116.00	2827.00	11450	20230920	-56.55	2950	20240805	68.64	8300	-40.06	20240403	2950	68.64	20240805	11450	-56.55	20230920	2950	68.64	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
56	20240913	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	530	2	11.88	25043221520	4910994	837.91	4805	5340	4720	5790	3125	4460	5099.42	1.03	0	-105432	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	5	1	12253300	611	-43.02	1.77	12	40.08	-116.00	2827.00	11450	20230920	-56.42	2950	20240805	69.15	8300	-39.88	20240403	2950	69.15	20240805	11450	-56.42	20230920	2950	69.15	20240805	5.12	N	434480	100	12 억		125850	N	N	0	N	00	N
57	20240913	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	820	2	18.39	11920638805	2373797	405.01	4805	5280	4720	5790	3125	4460	5021.76	1.03	0	-36705	4633	4546	4483	4396	4333	4590	4440	12	1330	100	2760	10	1	12253300	647	-45.52	1.87	12	19.37	-116.00	2827.00	11450	20230920	-53.89	2950	20240805	78.98	8300	-36.39	20240403	2950	78.98	20240805	11450	-53.89	20230920	2950	78.98	20240805	5.12	N	434480	100	12 억		125850	Y	N	0	N	00	N
58	20240912	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-20	5	-0.45	1686693095	376198	36.06	4420	4570	4420	5820	3140	4480	4483.68	0.53	0	60493	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	546	-38.45	1.58	12	3.07	-116.00	2827.00	11450	20230920	-61.05	2950	20240805	51.19	8300	-46.27	20240403	2950	51.19	20240805	11450	-61.05	20230920	2950	51.19	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
59	20240912	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	25	2	0.56	1464052370	326413	31.29	4420	4570	4420	5820	3140	4480	4485.33	0.53	0	49654	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	552	-38.84	1.59	12	2.66	-116.00	2827.00	11450	20230920	-60.66	2950	20240805	52.71	8300	-45.72	20240403	2950	52.71	20240805	11450	-60.66	20230920	2950	52.71	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
60	20240912	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	15	2	0.33	1228742405	273961	26.26	4420	4570	4420	5820	3140	4480	4485.17	0.53	0	38555	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	551	-38.75	1.59	12	2.24	-116.00	2827.00	11450	20230920	-60.74	2950	20240805	52.37	8300	-45.84	20240403	2950	52.37	20240805	11450	-60.74	20230920	2950	52.37	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
61	20240912	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	15	2	0.33	1150504575	256571	24.59	4420	4570	4420	5820	3140	4480	4484.22	0.53	0	35867	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	551	-38.75	1.59	12	2.09	-116.00	2827.00	11450	20230920	-60.74	2950	20240805	52.37	8300	-45.84	20240403	2950	52.37	20240805	11450	-60.74	20230920	2950	52.37	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
62	20240912	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	10	2	0.22	1078401290	240491	23.05	4420	4570	4420	5820	3140	4480	4484.23	0.53	0	33721	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	550	-38.71	1.59	12	1.96	-116.00	2827.00	11450	20230920	-60.79	2950	20240805	52.20	8300	-45.90	20240403	2950	52.20	20240805	11450	-60.79	20230920	2950	52.20	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
63	20240912	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	5	2	0.11	964525005	215037	20.61	4420	4570	4420	5820	3140	4480	4485.48	0.53	0	30720	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	550	-38.66	1.59	12	1.75	-116.00	2827.00	11450	20230920	-60.83	2950	20240805	52.03	8300	-45.96	20240403	2950	52.03	20240805	11450	-60.83	20230920	2950	52.03	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
64	20240912	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-40	5	-0.89	799357475	178110	17.07	4420	4570	4420	5820	3140	4480	4488.16	0.53	0	30378	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	544	-38.28	1.57	12	1.45	-116.00	2827.00	11450	20230920	-61.22	2950	20240805	50.51	8300	-46.51	20240403	2950	50.51	20240805	11450	-61.22	20230920	2950	50.51	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
65	20240912	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	25	2	0.56	337452795	75383	7.23	4420	4570	4420	5820	3140	4480	4476.34	0.53	0	25563	4923	4701	4513	4291	4103	4607	4197	12	1340	100	2770	5	1	12253300	552	-38.84	1.59	12	0.62	-116.00	2827.00	11450	20230920	-60.66	2950	20240805	52.71	8300	-45.72	20240403	2950	52.71	20240805	11450	-60.66	20230920	2950	52.71	20240805	4.69	N	434480	100	12 억		65324	N	N	0	N	00	N
66	20240911	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-160	5	-3.45	4679860190	1030092	43.70	4575	4735	4325	6030	3250	4640	4543.28	0.66	0	-15032	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	549	-38.62	1.58	12	8.41	-116.00	2827.00	11450	20230920	-60.87	2950	20240805	51.86	8300	-46.02	20240403	2950	51.86	20240805	11450	-60.87	20230920	2950	51.86	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
67	20240911	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-180	5	-3.88	4435574585	975434	41.38	4575	4735	4325	6030	3250	4640	4547.28	0.66	0	-14384	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	546	-38.45	1.58	12	7.96	-116.00	2827.00	11450	20230920	-61.05	2950	20240805	51.19	8300	-46.27	20240403	2950	51.19	20240805	11450	-61.05	20230920	2950	51.19	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
68	20240911	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-265	5	-5.71	4186831640	918997	38.99	4575	4735	4325	6030	3250	4640	4555.87	0.66	0	-23432	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	536	-37.72	1.55	12	7.50	-116.00	2827.00	11450	20230920	-61.79	2950	20240805	48.31	8300	-47.29	20240403	2950	48.31	20240805	11450	-61.79	20230920	2950	48.31	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
69	20240911	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-250	5	-5.39	3958871280	866639	36.77	4575	4735	4350	6030	3250	4640	4568.07	0.66	0	-27720	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	538	-37.84	1.55	12	7.07	-116.00	2827.00	11450	20230920	-61.66	2950	20240805	48.81	8300	-47.11	20240403	2950	48.81	20240805	11450	-61.66	20230920	2950	48.81	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
70	20240911	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-270	5	-5.82	3767864615	822957	34.91	4575	4735	4350	6030	3250	4640	4578.45	0.66	0	-31648	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	535	-37.67	1.55	12	6.72	-116.00	2827.00	11450	20230920	-61.83	2950	20240805	48.14	8300	-47.35	20240403	2950	48.14	20240805	11450	-61.83	20230920	2950	48.14	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
71	20240911	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-210	5	-4.53	3293431075	715083	30.34	4575	4735	4415	6030	3250	4640	4605.66	0.66	0	-36572	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	543	-38.19	1.57	12	5.84	-116.00	2827.00	11450	20230920	-61.31	2950	20240805	50.17	8300	-46.63	20240403	2950	50.17	20240805	11450	-61.31	20230920	2950	50.17	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
72	20240911	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-155	5	-3.34	2593425325	559274	23.73	4575	4735	4480	6030	3250	4640	4637.13	0.66	0	-40445	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	550	-38.66	1.59	12	4.56	-116.00	2827.00	11450	20230920	-60.83	2950	20240805	52.03	8300	-45.96	20240403	2950	52.03	20240805	11450	-60.83	20230920	2950	52.03	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
73	20240911	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	20	2	0.43	462640015	99865	4.24	4575	4710	4570	6030	3250	4640	4632.65	0.66	0	18642	5590	5115	4835	4360	4080	4975	4220	12	1390	100	2870	5	1	12253300	571	-40.17	1.65	12	0.82	-116.00	2827.00	11450	20230920	-59.30	2950	20240805	57.97	8300	-43.86	20240403	2950	57.97	20240805	11450	-59.30	20230920	2950	57.97	20240805	4.54	N	434480	100	12 억		80280	N	N	0	N	00	N
74	20240910	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-440	5	-8.66	11673781740	2321966	152.94	4995	5310	4555	6600	3560	5080	5028.39	0.46	0	23906	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	569	-40.00	1.64	12	18.95	-116.00	2827.00	11450	20230920	-59.48	2950	20240805	57.29	8300	-44.10	20240403	2950	57.29	20240805	11450	-59.48	20230920	2950	57.29	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
75	20240910	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-485	5	-9.55	11238487465	2227566	146.72	4995	5310	4555	6600	3560	5080	5045.07	0.46	0	2451	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	563	-39.61	1.63	12	18.18	-116.00	2827.00	11450	20230920	-59.87	2950	20240805	55.76	8300	-44.64	20240403	2950	55.76	20240805	11450	-59.87	20230920	2950	55.76	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
76	20240910	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-395	5	-7.78	10637675085	2097563	138.16	4995	5310	4665	6600	3560	5080	5071.42	0.46	0	-24259	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	574	-40.39	1.66	12	17.12	-116.00	2827.00	11450	20230920	-59.08	2950	20240805	58.81	8300	-43.55	20240403	2950	58.81	20240805	11450	-59.08	20230920	2950	58.81	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
77	20240910	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-355	5	-6.99	10268043095	2018830	132.97	4995	5310	4680	6600	3560	5080	5086.16	0.46	0	-32692	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	579	-40.73	1.67	12	16.48	-116.00	2827.00	11450	20230920	-58.73	2950	20240805	60.17	8300	-43.07	20240403	2950	60.17	20240805	11450	-58.73	20230920	2950	60.17	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
78	20240910	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-390	5	-7.68	10008959960	1963728	129.34	4995	5310	4685	6600	3560	5080	5096.98	0.46	0	-32474	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	575	-40.43	1.66	12	16.03	-116.00	2827.00	11450	20230920	-59.04	2950	20240805	58.98	8300	-43.49	20240403	2950	58.98	20240805	11450	-59.04	20230920	2950	58.98	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
79	20240910	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-190	5	-3.74	9182488290	1790595	117.94	4995	5310	4840	6600	3560	5080	5128.37	0.46	0	-29390	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	599	-42.16	1.73	12	14.61	-116.00	2827.00	11450	20230920	-57.29	2950	20240805	65.76	8300	-41.08	20240403	2950	65.76	20240805	11450	-57.29	20230920	2950	65.76	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
80	20240910	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-120	5	-2.36	8241786690	1598519	105.29	4995	5310	4920	6600	3560	5080	5156.23	0.46	0	-34881	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	5	1	12253300	608	-42.76	1.75	12	13.05	-116.00	2827.00	11450	20230920	-56.68	2950	20240805	68.14	8300	-40.24	20240403	2950	68.14	20240805	11450	-56.68	20230920	2950	68.14	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
81	20240910	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	50	2	0.98	1375497345	272436	17.94	4995	5140	4920	6600	3560	5080	5048.03	0.46	0	-15901	5336	5207	4991	4862	4646	5272	4927	12	1520	100	3140	10	1	12253300	629	-44.22	1.81	12	2.22	-116.00	2827.00	11450	20230920	-55.20	2950	20240805	73.90	8300	-38.19	20240403	2950	73.90	20240805	11450	-55.20	20230920	2950	73.90	20240805	2.86	N	434480	100	12 억		56483	N	N	0	N	00	N
82	20240909	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-80	5	-1.55	7183553230	1446690	18.04	4995	5120	4775	6700	3620	5160	4963.75	0.61	0	-23056	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	10	1	12253300	622	-43.79	1.80	12	11.81	-116.00	2827.00	11450	20230920	-55.63	2950	20240805	72.20	8300	-38.80	20240403	2950	72.20	20240805	11450	-55.63	20230920	2950	72.20	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
83	20240909	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-80	5	-1.55	6235079210	1259303	15.70	4995	5120	4775	6700	3620	5160	4951.20	0.61	0	-9630	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	10	1	12253300	622	-43.79	1.80	12	10.28	-116.00	2827.00	11450	20230920	-55.63	2950	20240805	72.20	8300	-38.80	20240403	2950	72.20	20240805	11450	-55.63	20230920	2950	72.20	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
84	20240909	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-190	5	-3.68	4234524320	861504	10.74	4995	5090	4775	6700	3620	5160	4915.25	0.61	0	44508	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	5	1	12253300	609	-42.84	1.76	12	7.03	-116.00	2827.00	11450	20230920	-56.59	2950	20240805	68.47	8300	-40.12	20240403	2950	68.47	20240805	11450	-56.59	20230920	2950	68.47	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
85	20240909	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-265	5	-5.14	3451657285	703211	8.77	4995	5090	4775	6700	3620	5160	4908.40	0.61	0	48130	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	5	1	12253300	600	-42.20	1.73	12	5.74	-116.00	2827.00	11450	20230920	-57.25	2950	20240805	65.93	8300	-41.02	20240403	2950	65.93	20240805	11450	-57.25	20230920	2950	65.93	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
86	20240909	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	-320	5	-6.20	3040775085	618942	7.72	4995	5090	4775	6700	3620	5160	4912.83	0.61	0	34287	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	5	1	12253300	593	-41.72	1.71	12	5.05	-116.00	2827.00	11450	20230920	-57.73	2950	20240805	64.07	8300	-41.69	20240403	2950	64.07	20240805	11450	-57.73	20230920	2950	64.07	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
87	20240909	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-345	5	-6.69	2792335980	567348	7.08	4995	5090	4775	6700	3620	5160	4921.70	0.61	0	24548	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	5	1	12253300	590	-41.51	1.70	12	4.63	-116.00	2827.00	11450	20230920	-57.95	2950	20240805	63.22	8300	-41.99	20240403	2950	63.22	20240805	11450	-57.95	20230920	2950	63.22	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
88	20240909	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-315	5	-6.10	2197645475	443791	5.53	4995	5090	4805	6700	3620	5160	4951.95	0.61	0	24860	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	5	1	12253300	594	-41.77	1.71	12	3.62	-116.00	2827.00	11450	20230920	-57.69	2950	20240805	64.24	8300	-41.63	20240403	2950	64.24	20240805	11450	-57.69	20230920	2950	64.24	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
89	20240909	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-165	5	-3.20	1087629345	218456	2.72	4995	5090	4890	6700	3620	5160	4978.65	0.61	0	21828	6180	5670	5360	4850	4540	5515	4695	12	1540	100	3190	5	1	12253300	612	-43.06	1.77	12	1.78	-116.00	2827.00	11450	20230920	-56.38	2950	20240805	69.32	8300	-39.82	20240403	2950	69.32	20240805	11450	-56.38	20230920	2950	69.32	20240805	3.15	N	434480	100	12 억		74231	N	N	0	N	00	N
90	20240906	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-360	5	-6.52	43549587960	7931966	131.72	5750	5870	5050	7170	3870	5520	5490.72	0.44	0	25441	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	632	-44.48	1.83	12	64.73	-116.00	2827.00	11450	20230920	-54.93	2950	20240805	74.92	8300	-37.83	20240403	2950	74.92	20240805	11450	-54.93	20230920	2950	74.92	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
91	20240906	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-450	5	-8.15	42776220480	7781477	129.22	5750	5870	5050	7170	3870	5520	5497.19	0.44	0	15948	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	621	-43.71	1.79	12	63.51	-116.00	2827.00	11450	20230920	-55.72	2950	20240805	71.86	8300	-38.92	20240403	2950	71.86	20240805	11450	-55.72	20230920	2950	71.86	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
92	20240906	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-350	5	-6.34	41528792640	7536875	125.16	5750	5870	5050	7170	3870	5520	5510.08	0.44	0	12684	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	633	-44.57	1.83	12	61.51	-116.00	2827.00	11450	20230920	-54.85	2950	20240805	75.25	8300	-37.71	20240403	2950	75.25	20240805	11450	-54.85	20230920	2950	75.25	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
93	20240906	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-440	5	-7.97	40525288620	7341246	121.91	5750	5870	5050	7170	3870	5520	5520.22	0.44	0	23760	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	622	-43.79	1.80	12	59.91	-116.00	2827.00	11450	20230920	-55.63	2950	20240805	72.20	8300	-38.80	20240403	2950	72.20	20240805	11450	-55.63	20230920	2950	72.20	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
94	20240906	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-390	5	-7.07	39807330430	7200043	119.57	5750	5870	5050	7170	3870	5520	5528.76	0.44	0	38611	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	629	-44.22	1.81	12	58.76	-116.00	2827.00	11450	20230920	-55.20	2950	20240805	73.90	8300	-38.19	20240403	2950	73.90	20240805	11450	-55.20	20230920	2950	73.90	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
95	20240906	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-300	5	-5.43	38062260840	6859950	113.92	5750	5870	5140	7170	3870	5520	5548.47	0.44	0	6889	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	640	-45.00	1.85	12	55.98	-116.00	2827.00	11450	20230920	-54.41	2950	20240805	76.95	8300	-37.11	20240403	2950	76.95	20240805	11450	-54.41	20230920	2950	76.95	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
96	20240906	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-30	5	-0.54	23398908330	4191707	69.61	5750	5870	5280	7170	3870	5520	5582.19	0.44	0	-528	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	673	-47.33	1.94	12	34.21	-116.00	2827.00	11450	20230920	-52.05	2950	20240805	86.10	8300	-33.86	20240403	2950	86.10	20240805	11450	-52.05	20230920	2950	86.10	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
97	20240906	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	100	2	1.81	12968161320	2273070	37.75	5750	5870	5520	7170	3870	5520	5705.13	0.44	0	37591	6113	5816	5223	4926	4333	5965	5075	12	1650	100	3420	10	1	12253300	689	-48.45	1.99	12	18.55	-116.00	2827.00	11450	20230920	-50.92	2950	20240805	90.51	8300	-32.29	20240403	2950	90.51	20240805	11450	-50.92	20230920	2950	90.51	20240805	3.14	N	434480	100	12 억		53506	N	N	0	N	00	N
98	20240905	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	31535600425	6021071	1087.21	4705	5520	4630	5520	2975	4250	5237.46	1.64	0	-150987	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	49.14	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
99	20240905	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	29746188655	5696567	1028.62	4705	5520	4630	5520	2975	4250	5221.77	1.64	0	-157287	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	46.49	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
100	20240905	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	29608845535	5671686	1024.12	4705	5520	4630	5520	2975	4250	5220.47	1.64	0	-157287	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	46.29	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
101	20240905	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	29464315375	5645503	1019.40	4705	5520	4630	5520	2975	4250	5219.08	1.64	0	-157287	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	46.07	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
102	20240905	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	29406526495	5635034	1017.51	4705	5520	4630	5520	2975	4250	5218.52	1.64	0	-157287	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	45.99	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
103	20240905	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	29356515295	5625974	1015.87	4705	5520	4630	5520	2975	4250	5218.03	1.64	0	-157287	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	45.91	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
104	20240905	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	1270	1	29.88	29193250255	5596397	1010.53	4705	5520	4630	5520	2975	4250	5216.44	1.64	0	-157287	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	10	1	12253300	676	-47.59	1.95	12	45.67	-116.00	2827.00	11450	20230920	-51.79	2950	20240805	87.12	8300	-33.49	20240403	2950	87.12	20240805	11450	-51.79	20230920	2950	87.12	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
105	20240905	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	730	2	17.18	7209711325	1493982	269.76	4705	5040	4630	5520	2975	4250	4825.84	1.64	0	-108247	4776	4512	4381	4117	3986	4447	4052	12	1270	100	2630	5	1	12253300	610	-42.93	1.76	12	12.19	-116.00	2827.00	11450	20230920	-56.51	2950	20240805	68.81	8300	-40.00	20240403	2950	68.81	20240805	11450	-56.51	20230920	2950	68.81	20240805	3.51	N	434480	100	12 억		201444	N	N	0	N	00	N
106	20240904	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-470	5	-9.96	1771729230	398484	67.97	4560	4645	4250	6130	3305	4720	4451.64	0.86	0	96657	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	521	-36.64	1.50	12	3.25	-116.00	2827.00	11450	20230920	-62.88	2950	20240805	44.07	8300	-48.80	20240403	2950	44.07	20240805	11450	-62.88	20230920	2950	44.07	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
107	20240904	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-320	5	-6.78	1414047095	315417	53.80	4560	4645	4360	6130	3305	4720	4482.83	0.86	0	75062	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	539	-37.93	1.56	12	2.57	-116.00	2827.00	11450	20230920	-61.57	2950	20240805	49.15	8300	-46.99	20240403	2950	49.15	20240805	11450	-61.57	20230920	2950	49.15	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
108	20240904	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-290	5	-6.14	1163106590	258688	44.13	4560	4645	4360	6130	3305	4720	4495.86	0.86	0	38273	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	543	-38.19	1.57	12	2.11	-116.00	2827.00	11450	20230920	-61.31	2950	20240805	50.17	8300	-46.63	20240403	2950	50.17	20240805	11450	-61.31	20230920	2950	50.17	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
109	20240904	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	-200	5	-4.24	1045591845	232320	39.63	4560	4645	4360	6130	3305	4720	4500.31	0.86	0	48687	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	554	-38.97	1.60	12	1.90	-116.00	2827.00	11450	20230920	-60.52	2950	20240805	53.22	8300	-45.54	20240403	2950	53.22	20240805	11450	-60.52	20230920	2950	53.22	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
110	20240904	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-250	5	-5.30	898809100	199622	34.05	4560	4645	4360	6130	3305	4720	4502.16	0.86	0	29862	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	548	-38.53	1.58	12	1.63	-116.00	2827.00	11450	20230920	-60.96	2950	20240805	51.53	8300	-46.14	20240403	2950	51.53	20240805	11450	-60.96	20230920	2950	51.53	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
111	20240904	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-250	5	-5.30	848575015	188410	32.14	4560	4645	4360	6130	3305	4720	4503.46	0.86	0	31613	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	548	-38.53	1.58	12	1.54	-116.00	2827.00	11450	20230920	-60.96	2950	20240805	51.53	8300	-46.14	20240403	2950	51.53	20240805	11450	-60.96	20230920	2950	51.53	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
112	20240904	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-260	5	-5.51	761689440	168992	28.83	4560	4645	4360	6130	3305	4720	4506.80	0.86	0	31456	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	546	-38.45	1.58	12	1.38	-116.00	2827.00	11450	20230920	-61.05	2950	20240805	51.19	8300	-46.27	20240403	2950	51.19	20240805	11450	-61.05	20230920	2950	51.19	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
113	20240904	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-105	5	-2.22	256695390	56117	9.57	4560	4645	4530	6130	3305	4720	4573.35	0.86	0	7221	5106	4912	4816	4622	4526	4865	4575	12	1410	100	2920	5	1	12253300	565	-39.78	1.63	12	0.46	-116.00	2827.00	11450	20230920	-59.69	2950	20240805	56.44	8300	-44.40	20240403	2950	56.44	20240805	11450	-59.69	20230920	2950	56.44	20240805	3.27	N	434480	100	12 억		104909	N	N	0	N	00	N
114	20240903	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-265	5	-5.32	2792054735	574039	17.80	4910	5010	4720	6480	3490	4985	4864.10	0.25	0	73893	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	578	-40.69	1.67	12	4.68	-116.00	2827.00	11450	20230920	-58.78	2950	20240805	60.00	8300	-43.13	20240403	2950	60.00	20240805	11450	-58.78	20230920	2950	60.00	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
115	20240903	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-180	5	-3.61	2474553280	507132	15.72	4910	5010	4755	6480	3490	4985	4879.51	0.25	0	55457	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	589	-41.42	1.70	12	4.14	-116.00	2827.00	11450	20230920	-58.03	2950	20240805	62.88	8300	-42.11	20240403	2950	62.88	20240805	11450	-58.03	20230920	2950	62.88	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
116	20240903	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-125	5	-2.51	1911480565	390147	12.10	4910	5010	4850	6480	3490	4985	4899.39	0.25	0	66829	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	596	-41.90	1.72	12	3.18	-116.00	2827.00	11450	20230920	-57.55	2950	20240805	64.75	8300	-41.45	20240403	2950	64.75	20240805	11450	-57.55	20230920	2950	64.75	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
117	20240903	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-115	5	-2.31	1769794450	361071	11.19	4910	5010	4850	6480	3490	4985	4901.51	0.25	0	63508	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	597	-41.98	1.72	12	2.95	-116.00	2827.00	11450	20230920	-57.47	2950	20240805	65.08	8300	-41.33	20240403	2950	65.08	20240805	11450	-57.47	20230920	2950	65.08	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
118	20240903	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-90	5	-1.81	1520424790	310291	9.62	4910	5010	4850	6480	3490	4985	4900.00	0.25	0	60699	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	600	-42.20	1.73	12	2.53	-116.00	2827.00	11450	20230920	-57.25	2950	20240805	65.93	8300	-41.02	20240403	2950	65.93	20240805	11450	-57.25	20230920	2950	65.93	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
119	20240903	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-130	5	-2.61	1359517960	277234	8.60	4910	5010	4850	6480	3490	4985	4903.86	0.25	0	50337	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	595	-41.85	1.72	12	2.26	-116.00	2827.00	11450	20230920	-57.60	2950	20240805	64.58	8300	-41.51	20240403	2950	64.58	20240805	11450	-57.60	20230920	2950	64.58	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
120	20240903	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-60	5	-1.20	961692015	196083	6.08	4910	5010	4850	6480	3490	4985	4904.51	0.25	0	47847	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	603	-42.46	1.74	12	1.60	-116.00	2827.00	11450	20230920	-56.99	2950	20240805	66.95	8300	-40.66	20240403	2950	66.95	20240805	11450	-56.99	20230920	2950	66.95	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
121	20240903	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-95	5	-1.91	412958085	83703	2.60	4910	5010	4885	6480	3490	4985	4933.61	0.25	0	15210	5661	5322	5151	4812	4641	5237	4727	12	1495	100	3090	5	1	12253300	599	-42.16	1.73	12	0.68	-116.00	2827.00	11450	20230920	-57.29	2950	20240805	65.76	8300	-41.08	20240403	2950	65.76	20240805	11450	-57.29	20230920	2950	65.76	20240805	3.15	N	434480	100	12 억		30962	N	N	0	N	00	N
122	20240902	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-45	5	-0.89	16844753440	3195490	34.38	5000	5490	4980	6530	3530	5030	5272.51	0.47	0	-40467	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	5	1	12253300	611	-42.97	1.76	12	26.08	-116.00	2827.00	11450	20230920	-56.46	2950	20240805	68.98	8300	-39.94	20240403	2950	68.98	20240805	11450	-56.46	20230920	2950	68.98	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
123	20240902	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-35	5	-0.70	16417365875	3109737	33.46	5000	5490	4990	6530	3530	5030	5280.18	0.47	0	-37401	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	5	1	12253300	612	-43.06	1.77	12	25.38	-116.00	2827.00	11450	20230920	-56.38	2950	20240805	69.32	8300	-39.82	20240403	2950	69.32	20240805	11450	-56.38	20230920	2950	69.32	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
124	20240902	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	30	2	0.60	15914222460	3009513	32.38	5000	5490	5000	6530	3530	5030	5288.87	0.47	0	-39312	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	10	1	12253300	620	-43.62	1.79	12	24.56	-116.00	2827.00	11450	20230920	-55.81	2950	20240805	71.53	8300	-39.04	20240403	2950	71.53	20240805	11450	-55.81	20230920	2950	71.53	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
125	20240902	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	50	2	0.99	15617366920	2950791	31.75	5000	5490	5000	6530	3530	5030	5293.53	0.47	0	-35257	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	10	1	12253300	622	-43.79	1.80	12	24.08	-116.00	2827.00	11450	20230920	-55.63	2950	20240805	72.20	8300	-38.80	20240403	2950	72.20	20240805	11450	-55.63	20230920	2950	72.20	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
126	20240902	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	140	2	2.78	14816321430	2793598	30.06	5000	5490	5000	6530	3530	5030	5304.69	0.47	0	-49418	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	10	1	12253300	633	-44.57	1.83	12	22.80	-116.00	2827.00	11450	20230920	-54.85	2950	20240805	75.25	8300	-37.71	20240403	2950	75.25	20240805	11450	-54.85	20230920	2950	75.25	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
127	20240902	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	190	2	3.78	12224994670	2301633	24.76	5000	5490	5000	6530	3530	5030	5312.72	0.47	0	-44043	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	10	1	12253300	640	-45.00	1.85	12	18.78	-116.00	2827.00	11450	20230920	-54.41	2950	20240805	76.95	8300	-37.11	20240403	2950	76.95	20240805	11450	-54.41	20230920	2950	76.95	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
128	20240902	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	120	2	2.39	11322959330	2127214	22.89	5000	5490	5000	6530	3530	5030	5324.35	0.47	0	-42718	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	10	1	12253300	631	-44.40	1.82	12	17.36	-116.00	2827.00	11450	20230920	-55.02	2950	20240805	74.58	8300	-37.95	20240403	2950	74.58	20240805	11450	-55.02	20230920	2950	74.58	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N
129	20240902	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	390	2	7.75	6434177630	1204447	12.96	5000	5490	5000	6530	3530	5030	5344.74	0.47	0	15762	5806	5417	4991	4602	4176	5612	4797	12	1500	100	3110	10	1	12253300	664	-46.72	1.92	12	9.83	-116.00	2827.00	11450	20230920	-52.66	2950	20240805	83.73	8300	-34.70	20240403	2950	83.73	20240805	11450	-52.66	20230920	2950	83.73	20240805	2.97	N	434480	100	12 억		57018	N	N	0	N	00	N