KissMeData/438700/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	161315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-215	5	-4.80	2935968725	631997	52.54	4475	5050	4260	5810	3135	4475	4645.64	2.30	0	-24952	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	475	-4.04	1.05	12	5.67	-1054.00	4056.00	11550	20230919	-63.12	3300	20240910	29.09	11250	-62.13	20240109	3300	29.09	20240910	11250	-62.13	20240109	3300	29.09	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
3	20240930	151334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-170	5	-3.80	2869059485	616355	51.24	4475	5050	4280	5810	3135	4475	4654.88	2.30	0	-25846	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	480	-4.08	1.06	12	5.53	-1054.00	4056.00	11550	20230919	-62.73	3300	20240910	30.45	11250	-61.73	20240109	3300	30.45	20240910	11250	-61.73	20240109	3300	30.45	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
4	20240930	141334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-15	5	-0.34	2603575180	555689	46.20	4475	5050	4280	5810	3135	4475	4685.31	2.30	0	-24315	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	497	-4.23	1.10	12	4.99	-1054.00	4056.00	11550	20230919	-61.39	3300	20240910	35.15	11250	-60.36	20240109	3300	35.15	20240910	11250	-60.36	20240109	3300	35.15	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
5	20240930	131326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-110	5	-2.46	2417915860	513468	42.69	4475	5050	4305	5810	3135	4475	4708.99	2.30	0	-21116	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	486	-4.14	1.08	12	4.61	-1054.00	4056.00	11550	20230919	-62.21	3300	20240910	32.27	11250	-61.20	20240109	3300	32.27	20240910	11250	-61.20	20240109	3300	32.27	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
6	20240930	121323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-75	5	-1.68	2299469885	486346	40.44	4475	5050	4390	5810	3135	4475	4728.05	2.30	0	-23576	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	490	-4.17	1.08	12	4.36	-1054.00	4056.00	11550	20230919	-61.90	3300	20240910	33.33	11250	-60.89	20240109	3300	33.33	20240910	11250	-60.89	20240109	3300	33.33	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
7	20240930	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-45	5	-1.01	2209517605	466005	38.74	4475	5050	4400	5810	3135	4475	4741.40	2.30	0	-22786	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	494	-4.20	1.09	12	4.18	-1054.00	4056.00	11550	20230919	-61.65	3300	20240910	34.24	11250	-60.62	20240109	3300	34.24	20240910	11250	-60.62	20240109	3300	34.24	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
8	20240930	101321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	45	2	1.01	2013119905	422140	35.10	4475	5050	4450	5810	3135	4475	4768.84	2.30	0	-13658	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	504	-4.29	1.11	12	3.79	-1054.00	4056.00	11550	20230919	-60.87	3300	20240910	36.97	11250	-59.82	20240109	3300	36.97	20240910	11250	-59.82	20240109	3300	36.97	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
9	20240930	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	265	2	5.92	1103837720	228429	18.99	4475	5050	4475	5810	3135	4475	4832.30	2.30	0	-28173	5211	4842	4351	3982	3491	5027	4167	56	1335	500	2860	5	1	11144890	528	-4.50	1.17	12	2.05	-1054.00	4056.00	11550	20230919	-58.96	3300	20240910	43.64	11250	-57.87	20240109	3300	43.64	20240910	11250	-57.87	20240109	3300	43.64	20240910	0.30	N	438700	500	55 억		256618	N	N	0	N	00	N
10	20240927	161322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	570	2	14.60	5365433115	1201285	2324.51	3905	4720	3860	5070	2735	3905	4466.40	2.49	0	-10420	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	499	-4.25	1.10	12	10.78	-1054.00	4056.00	11790	20230918	-62.04	3300	20240910	35.61	11250	-60.22	20240109	3300	35.61	20240910	11250	-60.22	20240109	3300	35.61	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
11	20240927	151331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	625	2	16.01	5267125480	1179390	2282.15	3905	4720	3860	5070	2735	3905	4465.97	2.49	0	-12234	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	505	-4.30	1.12	12	10.58	-1054.00	4056.00	11790	20230918	-61.58	3300	20240910	37.27	11250	-59.73	20240109	3300	37.27	20240910	11250	-59.73	20240109	3300	37.27	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
12	20240927	141341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	540	2	13.83	4912769720	1100775	2130.02	3905	4720	3860	5070	2735	3905	4463.01	2.49	0	-15998	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	495	-4.22	1.10	12	9.88	-1054.00	4056.00	11790	20230918	-62.30	3300	20240910	34.70	11250	-60.49	20240109	3300	34.70	20240910	11250	-60.49	20240109	3300	34.70	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
13	20240927	131325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	350	2	8.96	4422478820	990052	1915.77	3905	4720	3860	5070	2735	3905	4466.92	2.49	0	-36517	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	474	-4.04	1.05	12	8.88	-1054.00	4056.00	11790	20230918	-63.91	3300	20240910	28.94	11250	-62.18	20240109	3300	28.94	20240910	11250	-62.18	20240109	3300	28.94	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
14	20240927	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	295	2	7.55	4267870085	953228	1844.52	3905	4720	3860	5070	2735	3905	4477.28	2.49	0	-40196	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	468	-3.98	1.04	12	8.55	-1054.00	4056.00	11790	20230918	-64.38	3300	20240910	27.27	11250	-62.67	20240109	3300	27.27	20240910	11250	-62.67	20240109	3300	27.27	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
15	20240927	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	380	2	9.73	4096347695	912730	1766.15	3905	4720	3860	5070	2735	3905	4488.02	2.49	0	-45816	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	478	-4.07	1.06	12	8.19	-1054.00	4056.00	11790	20230918	-63.66	3300	20240910	29.85	11250	-61.91	20240109	3300	29.85	20240910	11250	-61.91	20240109	3300	29.85	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
16	20240927	101325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	575	2	14.72	3445254285	764318	1478.97	3905	4720	3860	5070	2735	3905	4507.62	2.49	0	-35845	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	499	-4.25	1.10	12	6.86	-1054.00	4056.00	11790	20230918	-62.00	3300	20240910	35.76	11250	-60.18	20240109	3300	35.76	20240910	11250	-60.18	20240109	3300	35.76	20240910	0.31	N	438700	500	55 억		276972	N	N	0	N	00	N
17	20240927	091330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	390	2	9.99	230379665	55260	106.93	3905	4295	3860	5070	2735	3905	4169.01	2.49	0	-9148	4041	3972	3871	3802	3701	4007	3837	56	1165	500	2490	5	1	11144890	479	-4.07	1.06	12	0.50	-1054.00	4056.00	11790	20230918	-63.57	3300	20240910	30.15	11250	-61.82	20240109	3300	30.15	20240910	11250	-61.82	20240109	3300	30.15	20240910	0.31	N	438700	500	55 억		276972	Y	N	0	N	00	N
18	20240926	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	125	2	3.31	199348085	51637	178.99	3780	3940	3770	4910	2650	3780	3860.41	2.36	0	13412	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	435	-3.70	0.96	12	0.46	-1054.00	4056.00	12700	20230915	-69.25	3300	20240910	18.33	11250	-65.29	20240109	3300	18.33	20240910	11250	-65.29	20240109	3300	18.33	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
19	20240926	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	150	2	3.97	195507345	50655	175.59	3780	3940	3770	4910	2650	3780	3859.59	2.36	0	13548	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	438	-3.73	0.97	12	0.45	-1054.00	4056.00	12700	20230915	-69.06	3300	20240910	19.09	11250	-65.07	20240109	3300	19.09	20240910	11250	-65.07	20240109	3300	19.09	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
20	20240926	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	135	2	3.57	188950540	48985	169.80	3780	3940	3770	4910	2650	3780	3857.32	2.36	0	12538	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	436	-3.71	0.97	12	0.44	-1054.00	4056.00	12700	20230915	-69.17	3300	20240910	18.64	11250	-65.20	20240109	3300	18.64	20240910	11250	-65.20	20240109	3300	18.64	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
21	20240926	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	130	2	3.44	162341960	42208	146.31	3780	3930	3770	4910	2650	3780	3846.24	2.36	0	11610	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	436	-3.71	0.96	12	0.38	-1054.00	4056.00	12700	20230915	-69.21	3300	20240910	18.48	11250	-65.24	20240109	3300	18.48	20240910	11250	-65.24	20240109	3300	18.48	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
22	20240926	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	100	2	2.65	143950425	37490	129.95	3780	3930	3770	4910	2650	3780	3839.71	2.36	0	9485	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	432	-3.68	0.96	12	0.34	-1054.00	4056.00	12700	20230915	-69.45	3300	20240910	17.58	11250	-65.51	20240109	3300	17.58	20240910	11250	-65.51	20240109	3300	17.58	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
23	20240926	111318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	140	2	3.70	125914965	32849	113.87	3780	3930	3770	4910	2650	3780	3833.15	2.36	0	9697	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	437	-3.72	0.97	12	0.29	-1054.00	4056.00	12700	20230915	-69.13	3300	20240910	18.79	11250	-65.16	20240109	3300	18.79	20240910	11250	-65.16	20240109	3300	18.79	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
24	20240926	101321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	25	2	0.66	42939645	11212	38.86	3780	3875	3770	4910	2650	3780	3829.80	2.36	0	-391	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	424	-3.61	0.94	12	0.10	-1054.00	4056.00	12700	20230915	-70.04	3300	20240910	15.30	11250	-66.18	20240109	3300	15.30	20240910	11250	-66.18	20240109	3300	15.30	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
25	20240926	091317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	40	2	1.06	1819250	478	1.66	3780	3850	3770	4910	2650	3780	3806.07	2.36	0	52	3943	3861	3818	3736	3693	3840	3715	56	1130	500	2410	5	1	11144890	426	-3.62	0.94	12	0.00	-1054.00	4056.00	12700	20230915	-69.92	3300	20240910	15.76	11250	-66.04	20240109	3300	15.76	20240910	11250	-66.04	20240109	3300	15.76	20240910	0.30	N	438700	500	55 억		263565	N	N	0	N	00	N
26	20240925	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-60	5	-1.56	104558200	27230	34.72	3900	3900	3775	4990	2690	3840	3839.82	2.34	0	3327	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	421	-3.59	0.93	12	0.24	-1054.00	4056.00	12700	20230915	-70.24	3300	20240910	14.55	11250	-66.40	20240109	3300	14.55	20240910	11250	-66.40	20240109	3300	14.55	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
27	20240925	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-25	5	-0.65	102766420	26756	34.12	3900	3900	3775	4990	2690	3840	3840.87	2.34	0	3801	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	425	-3.62	0.94	12	0.24	-1054.00	4056.00	12700	20230915	-69.96	3300	20240910	15.61	11250	-66.09	20240109	3300	15.61	20240910	11250	-66.09	20240109	3300	15.61	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
28	20240925	141315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-15	5	-0.39	87562840	22773	29.04	3900	3900	3790	4990	2690	3840	3845.03	2.34	0	3749	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	426	-3.63	0.94	12	0.20	-1054.00	4056.00	12700	20230915	-69.88	3300	20240910	15.91	11250	-66.00	20240109	3300	15.91	20240910	11250	-66.00	20240109	3300	15.91	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
29	20240925	131306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-45	5	-1.17	85861650	22329	28.47	3900	3900	3790	4990	2690	3840	3845.30	2.34	0	3776	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	423	-3.60	0.94	12	0.20	-1054.00	4056.00	12700	20230915	-70.12	3300	20240910	15.00	11250	-66.27	20240109	3300	15.00	20240910	11250	-66.27	20240109	3300	15.00	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
30	20240925	121314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	10	2	0.26	65827745	17064	21.76	3900	3900	3815	4990	2690	3840	3857.70	2.34	0	2805	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	429	-3.65	0.95	12	0.15	-1054.00	4056.00	12700	20230915	-69.69	3300	20240910	16.67	11250	-65.78	20240109	3300	16.67	20240910	11250	-65.78	20240109	3300	16.67	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
31	20240925	111310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-5	5	-0.13	57698780	14941	19.05	3900	3900	3835	4990	2690	3840	3861.77	2.34	0	2783	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	427	-3.64	0.95	12	0.13	-1054.00	4056.00	12700	20230915	-69.80	3300	20240910	16.21	11250	-65.91	20240109	3300	16.21	20240910	11250	-65.91	20240109	3300	16.21	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
32	20240925	101307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	20	2	0.52	52373725	13558	17.29	3900	3900	3840	4990	2690	3840	3862.94	2.34	0	2267	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	430	-3.66	0.95	12	0.12	-1054.00	4056.00	12700	20230915	-69.61	3300	20240910	16.97	11250	-65.69	20240109	3300	16.97	20240910	11250	-65.69	20240109	3300	16.97	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
33	20240925	091320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	10	2	0.26	30543535	7910	10.09	3900	3900	3840	4990	2690	3840	3861.38	2.34	0	418	4073	3956	3873	3756	3673	3915	3715	56	1150	500	2450	5	1	11144890	429	-3.65	0.95	12	0.07	-1054.00	4056.00	12700	20230915	-69.69	3300	20240910	16.67	11250	-65.78	20240109	3300	16.67	20240910	11250	-65.78	20240109	3300	16.67	20240910	0.26	N	438700	500	55 억		260304	N	N	0	N	00	N
34	20240924	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-135	5	-3.40	301766940	78407	81.20	3975	3990	3790	5160	2785	3975	3848.23	2.18	0	16988	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	428	-3.64	0.95	12	0.70	-1054.00	4056.00	13250	20230913	-71.02	3300	20240910	16.36	11250	-65.87	20240109	3300	16.36	20240910	11250	-65.87	20240109	3300	16.36	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
35	20240924	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-105	5	-2.64	296113210	76936	79.67	3975	3990	3790	5160	2785	3975	3848.32	2.18	0	16804	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	431	-3.67	0.95	12	0.69	-1054.00	4056.00	13250	20230913	-70.79	3300	20240910	17.27	11250	-65.60	20240109	3300	17.27	20240910	11250	-65.60	20240109	3300	17.27	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
36	20240924	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-135	5	-3.40	251323990	65290	67.61	3975	3990	3790	5160	2785	3975	3848.76	2.18	0	11894	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	428	-3.64	0.95	12	0.59	-1054.00	4056.00	13250	20230913	-71.02	3300	20240910	16.36	11250	-65.87	20240109	3300	16.36	20240910	11250	-65.87	20240109	3300	16.36	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
37	20240924	131303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-105	5	-2.64	186818200	48352	50.07	3975	3990	3800	5160	2785	3975	3863.01	2.18	0	9937	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	431	-3.67	0.95	12	0.43	-1054.00	4056.00	13250	20230913	-70.79	3300	20240910	17.27	11250	-65.60	20240109	3300	17.27	20240910	11250	-65.60	20240109	3300	17.27	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
38	20240924	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-95	5	-2.39	150022200	38761	40.14	3975	3990	3805	5160	2785	3975	3869.62	2.18	0	9003	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	432	-3.68	0.96	12	0.35	-1054.00	4056.00	13250	20230913	-70.72	3300	20240910	17.58	11250	-65.51	20240109	3300	17.58	20240910	11250	-65.51	20240109	3300	17.58	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
39	20240924	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-115	5	-2.89	131543480	33963	35.17	3975	3990	3805	5160	2785	3975	3872.22	2.18	0	9825	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	430	-3.66	0.95	12	0.30	-1054.00	4056.00	13250	20230913	-70.87	3300	20240910	16.97	11250	-65.69	20240109	3300	16.97	20240910	11250	-65.69	20240109	3300	16.97	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
40	20240924	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-10	5	-0.25	22656265	5724	5.93	3975	3990	3920	5160	2785	3975	3957.17	2.18	0	1183	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	442	-3.76	0.98	12	0.05	-1054.00	4056.00	13250	20230913	-70.08	3300	20240910	20.15	11250	-64.76	20240109	3300	20.15	20240910	11250	-64.76	20240109	3300	20.15	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
41	20240924	091307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-10	5	-0.25	6726935	1695	1.76	3975	3980	3950	5160	2785	3975	3967.31	2.18	0	-13	4235	4105	3965	3835	3695	4170	3900	56	1185	500	2540	5	1	11144890	442	-3.76	0.98	12	0.02	-1054.00	4056.00	13250	20230913	-70.08	3300	20240910	20.15	11250	-64.76	20240109	3300	20.15	20240910	11250	-64.76	20240109	3300	20.15	20240910	0.25	N	438700	500	55 억		243344	N	N	0	N	00	N
42	20240923	161257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	115	2	2.98	378970455	95125	33.30	3860	4095	3825	5010	2705	3860	3983.92	2.29	0	-10689	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	443	-3.77	0.98	12	0.85	-1054.00	4056.00	13250	20230913	-70.00	3300	20240910	20.45	11250	-64.67	20240109	3300	20.45	20240910	11250	-64.67	20240109	3300	20.45	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
43	20240923	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	135	2	3.50	374968745	94121	32.95	3860	4095	3825	5010	2705	3860	3983.90	2.29	0	-10570	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	445	-3.79	0.98	12	0.84	-1054.00	4056.00	13250	20230913	-69.85	3300	20240910	21.06	11250	-64.49	20240109	3300	21.06	20240910	11250	-64.49	20240109	3300	21.06	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
44	20240923	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	175	2	4.53	362141040	90898	31.82	3860	4095	3825	5010	2705	3860	3984.04	2.29	0	-10615	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	450	-3.83	0.99	12	0.82	-1054.00	4056.00	13250	20230913	-69.55	3300	20240910	22.27	11250	-64.13	20240109	3300	22.27	20240910	11250	-64.13	20240109	3300	22.27	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
45	20240923	131304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	145	2	3.76	288874445	72786	25.48	3860	4090	3825	5010	2705	3860	3968.82	2.29	0	-13975	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	446	-3.80	0.99	12	0.65	-1054.00	4056.00	13250	20230913	-69.77	3300	20240910	21.36	11250	-64.40	20240109	3300	21.36	20240910	11250	-64.40	20240109	3300	21.36	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
46	20240923	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	190	2	4.92	268292945	67632	23.68	3860	4090	3825	5010	2705	3860	3966.95	2.29	0	-14679	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	451	-3.84	1.00	12	0.61	-1054.00	4056.00	13250	20230913	-69.43	3300	20240910	22.73	11250	-64.00	20240109	3300	22.73	20240910	11250	-64.00	20240109	3300	22.73	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
47	20240923	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-15	5	-0.39	199574145	50430	17.66	3860	4090	3825	5010	2705	3860	3957.45	2.29	0	-6855	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	429	-3.65	0.95	12	0.45	-1054.00	4056.00	13250	20230913	-70.98	3300	20240910	16.52	11250	-65.82	20240109	3300	16.52	20240910	11250	-65.82	20240109	3300	16.52	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
48	20240923	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	25	2	0.65	182755200	46074	16.13	3860	4090	3845	5010	2705	3860	3966.56	2.29	0	-6017	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	433	-3.69	0.96	12	0.41	-1054.00	4056.00	13250	20230913	-70.68	3300	20240910	17.73	11250	-65.47	20240109	3300	17.73	20240910	11250	-65.47	20240109	3300	17.73	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
49	20240923	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	100	2	2.59	45860215	11730	4.11	3860	3980	3845	5010	2705	3860	3909.65	2.29	0	-2253	4496	4177	3831	3512	3166	4337	3672	56	1150	500	2470	5	1	11144890	441	-3.76	0.98	12	0.11	-1054.00	4056.00	13250	20230913	-70.11	3300	20240910	20.00	11250	-64.80	20240109	3300	20.00	20240910	11250	-64.80	20240109	3300	20.00	20240910	0.19	N	438700	500	55 억		254814	N	N	0	N	00	N
50	20240913	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-100	5	-2.79	111221830	31842	77.70	3585	3585	3455	4650	2510	3580	3492.93	2.13	0	-7226	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	388	-3.30	0.86	12	0.29	-1054.00	4056.00	13300	20230911	-73.83	3300	20240910	5.45	11250	-69.07	20240109	3300	5.45	20240910	13250	-73.74	20230913	3300	5.45	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
51	20240913	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-100	5	-2.79	107548675	30787	75.13	3585	3585	3455	4650	2510	3580	3493.31	2.13	0	-6475	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	388	-3.30	0.86	12	0.28	-1054.00	4056.00	13300	20230911	-73.83	3300	20240910	5.45	11250	-69.07	20240109	3300	5.45	20240910	13250	-73.74	20230913	3300	5.45	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
52	20240913	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	-105	5	-2.93	93326460	26710	65.18	3585	3585	3455	4650	2510	3580	3494.06	2.13	0	-5553	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	387	-3.30	0.86	12	0.24	-1054.00	4056.00	13300	20230911	-73.87	3300	20240910	5.30	11250	-69.11	20240109	3300	5.30	20240910	13250	-73.77	20230913	3300	5.30	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
53	20240913	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	-105	5	-2.93	90081825	25776	62.90	3585	3585	3455	4650	2510	3580	3494.79	2.13	0	-4923	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	387	-3.30	0.86	12	0.23	-1054.00	4056.00	13300	20230911	-73.87	3300	20240910	5.30	11250	-69.11	20240109	3300	5.30	20240910	13250	-73.77	20230913	3300	5.30	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
54	20240913	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	-105	5	-2.93	82045425	23460	57.25	3585	3585	3455	4650	2510	3580	3497.25	2.13	0	-3871	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	387	-3.30	0.86	12	0.21	-1054.00	4056.00	13300	20230911	-73.87	3300	20240910	5.30	11250	-69.11	20240109	3300	5.30	20240910	13250	-73.77	20230913	3300	5.30	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
55	20240913	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	-120	5	-3.35	77424020	22125	53.99	3585	3585	3455	4650	2510	3580	3499.39	2.13	0	-2711	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	386	-3.28	0.85	12	0.20	-1054.00	4056.00	13300	20230911	-73.98	3300	20240910	4.85	11250	-69.24	20240109	3300	4.85	20240910	13250	-73.89	20230913	3300	4.85	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
56	20240913	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	-95	5	-2.65	60028980	17104	41.74	3585	3585	3465	4650	2510	3580	3509.65	2.13	0	-3985	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	388	-3.31	0.86	12	0.15	-1054.00	4056.00	13300	20230911	-73.80	3300	20240910	5.61	11250	-69.02	20240109	3300	5.61	20240910	13250	-73.70	20230913	3300	5.61	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
57	20240913	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-55	5	-1.54	15208395	4271	10.42	3585	3585	3510	4650	2510	3580	3560.85	2.13	0	-2507	3700	3640	3520	3460	3340	3670	3490	56	1070	500	2290	5	1	11144890	393	-3.34	0.87	12	0.04	-1054.00	4056.00	13300	20230911	-73.50	3300	20240910	6.82	11250	-68.67	20240109	3300	6.82	20240910	13250	-73.40	20230913	3300	6.82	20240910	0.17	N	438700	500	55 억		237223	N	N	0	N	00	N
58	20240912	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	180	2	5.29	143088340	40888	223.80	3445	3580	3400	4420	2380	3400	3499.06	2.01	0	13106	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	399	-3.40	0.88	12	0.37	-1054.00	4056.00	13300	20230911	-73.08	3300	20240910	8.48	11250	-68.18	20240109	3300	8.48	20240910	13250	-72.98	20230913	3300	8.48	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
59	20240912	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	95	2	2.79	96956335	27882	152.61	3445	3510	3400	4420	2380	3400	3477.38	2.01	0	11623	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	390	-3.32	0.86	12	0.25	-1054.00	4056.00	13300	20230911	-73.72	3300	20240910	5.91	11250	-68.93	20240109	3300	5.91	20240910	13250	-73.62	20230913	3300	5.91	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
60	20240912	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	85	2	2.50	60633085	17471	95.63	3445	3510	3400	4420	2380	3400	3470.50	2.01	0	8312	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	388	-3.31	0.86	12	0.16	-1054.00	4056.00	13300	20230911	-73.80	3300	20240910	5.61	11250	-69.02	20240109	3300	5.61	20240910	13250	-73.70	20230913	3300	5.61	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
61	20240912	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	75	2	2.21	52146230	15023	82.23	3445	3510	3400	4420	2380	3400	3471.09	2.01	0	6602	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	387	-3.30	0.86	12	0.13	-1054.00	4056.00	13300	20230911	-73.87	3300	20240910	5.30	11250	-69.11	20240109	3300	5.30	20240910	13250	-73.77	20230913	3300	5.30	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
62	20240912	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	65	2	1.91	41490065	11937	65.34	3445	3510	3400	4420	2380	3400	3475.75	2.01	0	4872	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	386	-3.29	0.85	12	0.11	-1054.00	4056.00	13300	20230911	-73.95	3300	20240910	5.00	11250	-69.20	20240109	3300	5.00	20240910	13250	-73.85	20230913	3300	5.00	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
63	20240912	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	65	2	1.91	37394035	10754	58.86	3445	3510	3400	4420	2380	3400	3477.22	2.01	0	4389	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	386	-3.29	0.85	12	0.10	-1054.00	4056.00	13300	20230911	-73.95	3300	20240910	5.00	11250	-69.20	20240109	3300	5.00	20240910	13250	-73.85	20230913	3300	5.00	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
64	20240912	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	80	2	2.35	24721240	7097	38.85	3445	3510	3400	4420	2380	3400	3483.34	2.01	0	2543	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	388	-3.30	0.86	12	0.06	-1054.00	4056.00	13300	20230911	-73.83	3300	20240910	5.45	11250	-69.07	20240109	3300	5.45	20240910	13250	-73.74	20230913	3300	5.45	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
65	20240912	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	20	2	0.59	3084435	898	4.92	3445	3475	3400	4420	2380	3400	3434.78	2.01	0	-252	3516	3457	3416	3357	3316	3487	3387	56	1020	500	2170	5	1	11144890	381	-3.24	0.84	12	0.01	-1054.00	4056.00	13300	20230911	-74.29	3300	20240910	3.64	11250	-69.60	20240109	3300	3.64	20240910	13250	-74.19	20230913	3300	3.64	20240910	0.18	N	438700	500	55 억		223587	N	N	0	N	00	N
66	20240911	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	10	2	0.29	62259795	18265	31.01	3385	3475	3375	4405	2375	3390	3408.69	1.96	0	5481	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	379	-3.23	0.84	12	0.16	-1054.00	4056.00	13300	20230911	-74.44	3300	20240910	3.03	11250	-69.78	20240109	3300	3.03	20240910	13300	-74.44	20230911	3300	3.03	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
67	20240911	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	25	2	0.74	59399380	17423	29.58	3385	3475	3375	4405	2375	3390	3409.25	1.96	0	5406	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	381	-3.24	0.84	12	0.16	-1054.00	4056.00	13300	20230911	-74.32	3300	20240910	3.48	11250	-69.64	20240109	3300	3.48	20240910	13300	-74.32	20230911	3300	3.48	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
68	20240911	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	20	2	0.59	46566500	13633	23.15	3385	3475	3375	4405	2375	3390	3415.72	1.96	0	4418	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	380	-3.24	0.84	12	0.12	-1054.00	4056.00	13300	20230911	-74.36	3300	20240910	3.33	11250	-69.69	20240109	3300	3.33	20240910	13300	-74.36	20230911	3300	3.33	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
69	20240911	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	30	2	0.88	43478965	12731	21.62	3385	3475	3375	4405	2375	3390	3415.20	1.96	0	4262	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	381	-3.24	0.84	12	0.11	-1054.00	4056.00	13300	20230911	-74.29	3300	20240910	3.64	11250	-69.60	20240109	3300	3.64	20240910	13300	-74.29	20230911	3300	3.64	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
70	20240911	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3425	35	2	1.03	42804910	12534	21.28	3385	3475	3375	4405	2375	3390	3415.10	1.96	0	4267	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	382	-3.25	0.84	12	0.11	-1054.00	4056.00	13300	20230911	-74.25	3300	20240910	3.79	11250	-69.56	20240109	3300	3.79	20240910	13300	-74.25	20230911	3300	3.79	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
71	20240911	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	25	2	0.74	39940070	11698	19.86	3385	3475	3375	4405	2375	3390	3414.26	1.96	0	3700	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	381	-3.24	0.84	12	0.10	-1054.00	4056.00	13300	20230911	-74.32	3300	20240910	3.48	11250	-69.64	20240109	3300	3.48	20240910	13300	-74.32	20230911	3300	3.48	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
72	20240911	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	70	2	2.06	24397340	7151	12.14	3385	3475	3375	4405	2375	3390	3411.74	1.96	0	4530	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	386	-3.28	0.85	12	0.06	-1054.00	4056.00	13300	20230911	-73.98	3300	20240910	4.85	11250	-69.24	20240109	3300	4.85	20240910	13300	-73.98	20230911	3300	4.85	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
73	20240911	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	5	2	0.15	4890110	1447	2.46	3385	3395	3375	4405	2375	3390	3379.48	1.96	0	1304	3610	3500	3400	3290	3190	3450	3240	56	1015	500	2160	5	1	11144890	378	-3.22	0.84	12	0.01	-1054.00	4056.00	13300	20230911	-74.47	3300	20240910	2.88	11250	-69.82	20240109	3300	2.88	20240910	13300	-74.47	20230911	3300	2.88	20240910	0.21	N	438700	500	55 억		217996	N	N	0	N	00	N
74	20240910	161130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3390	-65	5	-1.88	198734250	58833	135.07	3500	3510	3300	4490	2420	3455	3377.94	1.94	0	1948	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	378	-3.22	0.84	12	0.53	-1054.00	4056.00	13300	20230911	-74.51	3300	20240910	2.73	11250	-69.87	20240109	3300	2.73	20240910	13300	-74.51	20230911	3300	2.73	20240910	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
75	20240910	151144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3365	-90	5	-2.60	174059965	51533	118.31	3500	3510	3300	4490	2420	3455	3377.64	1.94	0	1856	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	375	-3.19	0.83	12	0.46	-1054.00	4056.00	13300	20230911	-74.70	3300	20240910	1.97	11250	-70.09	20240109	3300	1.97	20240910	13300	-74.70	20230911	3300	1.97	20240910	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
76	20240910	141133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3350	-105	5	-3.04	160190615	47396	108.82	3500	3510	3300	4490	2420	3455	3379.83	1.94	0	2209	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	373	-3.18	0.83	12	0.43	-1054.00	4056.00	13300	20230911	-74.81	3300	20240910	1.52	11250	-70.22	20240109	3300	1.52	20240910	13300	-74.81	20230911	3300	1.52	20240910	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
77	20240910	131136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3370	-85	5	-2.46	136093565	40157	92.20	3500	3510	3340	4490	2420	3455	3389.04	1.94	0	1894	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	376	-3.20	0.83	12	0.36	-1054.00	4056.00	13300	20230911	-74.66	3340	20240910	0.90	11250	-70.04	20240109	3340	0.90	20240910	13300	-74.66	20230911	3340	0.90	20240910	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
78	20240910	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	-95	5	-2.75	82595375	24191	55.54	3500	3510	3360	4490	2420	3455	3414.30	1.94	0	210	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	374	-3.19	0.83	12	0.22	-1054.00	4056.00	13300	20230911	-74.74	3340	20240806	0.60	11250	-70.13	20240109	3340	0.60	20240806	13300	-74.74	20230911	3340	0.60	20240806	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
79	20240910	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-35	5	-1.01	33276565	9635	22.12	3500	3510	3405	4490	2420	3455	3453.72	1.94	0	-247	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	381	-3.24	0.84	12	0.09	-1054.00	4056.00	13300	20230911	-74.29	3340	20240806	2.40	11250	-69.60	20240109	3340	2.40	20240806	13300	-74.29	20230911	3340	2.40	20240806	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
80	20240910	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	50	2	1.45	15539825	4480	10.29	3500	3510	3410	4490	2420	3455	3468.71	1.94	0	-914	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	391	-3.33	0.86	12	0.04	-1054.00	4056.00	13300	20230911	-73.65	3340	20240806	4.94	11250	-68.84	20240109	3340	4.94	20240806	13300	-73.65	20230911	3340	4.94	20240806	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
81	20240910	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	10	2	0.29	3895415	1118	2.57	3500	3500	3465	4490	2420	3455	3484.27	1.94	0	-269	3701	3577	3466	3342	3231	3522	3287	56	1035	500	2210	5	1	11144890	386	-3.29	0.85	12	0.01	-1054.00	4056.00	13300	20230911	-73.95	3340	20240806	3.74	11250	-69.20	20240109	3340	3.74	20240806	13300	-73.95	20230911	3340	3.74	20240806	0.24	N	438700	500	55 억		216433	N	N	0	N	00	N
82	20240909	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	-85	5	-2.40	150256080	43548	100.04	3480	3590	3355	4600	2480	3540	3450.16	1.88	0	7457	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	385	-3.28	0.85	12	0.39	-1054.00	4056.00	13300	20230911	-74.02	3340	20240806	3.44	11250	-69.29	20240109	3340	3.44	20240806	13300	-74.02	20230911	3340	3.44	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
83	20240909	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-60	5	-1.69	135156645	39183	90.01	3480	3590	3355	4600	2480	3540	3449.37	1.88	0	7465	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	388	-3.30	0.86	12	0.35	-1054.00	4056.00	13300	20230911	-73.83	3340	20240806	4.19	11250	-69.07	20240109	3340	4.19	20240806	13300	-73.83	20230911	3340	4.19	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
84	20240909	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-15	5	-0.42	89484715	26071	59.89	3480	3590	3355	4600	2480	3540	3432.35	1.88	0	4994	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	393	-3.34	0.87	12	0.23	-1054.00	4056.00	13300	20230911	-73.50	3340	20240806	5.54	11250	-68.67	20240109	3340	5.54	20240806	13300	-73.50	20230911	3340	5.54	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
85	20240909	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	-5	5	-0.14	83710215	24431	56.12	3480	3590	3355	4600	2480	3540	3426.39	1.88	0	5134	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	394	-3.35	0.87	12	0.22	-1054.00	4056.00	13300	20230911	-73.42	3340	20240806	5.84	11250	-68.58	20240109	3340	5.84	20240806	13300	-73.42	20230911	3340	5.84	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
86	20240909	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-25	5	-0.71	80661665	23571	54.15	3480	3535	3355	4600	2480	3540	3422.07	1.88	0	5266	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	392	-3.33	0.87	12	0.21	-1054.00	4056.00	13300	20230911	-73.57	3340	20240806	5.24	11250	-68.76	20240109	3340	5.24	20240806	13300	-73.57	20230911	3340	5.24	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
87	20240909	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-50	5	-1.41	76897890	22502	51.69	3480	3490	3355	4600	2480	3540	3417.38	1.88	0	5295	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	389	-3.31	0.86	12	0.20	-1054.00	4056.00	13300	20230911	-73.76	3340	20240806	4.49	11250	-68.98	20240109	3340	4.49	20240806	13300	-73.76	20230911	3340	4.49	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
88	20240909	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	-130	5	-3.67	56280160	16524	37.96	3480	3480	3355	4600	2480	3540	3405.96	1.88	0	4612	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	380	-3.24	0.84	12	0.15	-1054.00	4056.00	13300	20230911	-74.36	3340	20240806	2.10	11250	-69.69	20240109	3340	2.10	20240806	13300	-74.36	20230911	3340	2.10	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
89	20240909	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3425	-115	5	-3.25	26625145	7842	18.01	3480	3480	3355	4600	2480	3540	3395.20	1.88	0	2399	3936	3737	3631	3432	3326	3685	3380	56	1060	500	2260	5	1	11144890	382	-3.25	0.84	12	0.07	-1054.00	4056.00	13300	20230911	-74.25	3340	20240806	2.54	11250	-69.56	20240109	3340	2.54	20240806	13300	-74.25	20230911	3340	2.54	20240806	0.24	N	438700	500	55 억		209263	N	N	0	N	00	N
90	20240906	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-170	5	-4.58	154382615	42400	47.58	3710	3830	3525	4820	2600	3710	3644.02	1.97	0	-9972	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	395	-3.36	0.87	12	0.38	-1054.00	4056.00	13300	20230911	-73.38	3340	20240806	5.99	11250	-68.53	20240109	3340	5.99	20240806	13300	-73.38	20230911	3340	5.99	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
91	20240906	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-180	5	-4.85	145170820	39795	44.66	3710	3830	3530	4820	2600	3710	3647.97	1.97	0	-9642	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	393	-3.35	0.87	12	0.36	-1054.00	4056.00	13300	20230911	-73.46	3340	20240806	5.69	11250	-68.62	20240109	3340	5.69	20240806	13300	-73.46	20230911	3340	5.69	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
92	20240906	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-130	5	-3.50	107454825	29177	32.74	3710	3830	3550	4820	2600	3710	3682.86	1.97	0	-7035	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	399	-3.40	0.88	12	0.26	-1054.00	4056.00	13300	20230911	-73.08	3340	20240806	7.19	11250	-68.18	20240109	3340	7.19	20240806	13300	-73.08	20230911	3340	7.19	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
93	20240906	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-150	5	-4.04	90625410	24455	27.44	3710	3830	3555	4820	2600	3710	3705.80	1.97	0	-5618	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	397	-3.38	0.88	12	0.22	-1054.00	4056.00	13300	20230911	-73.23	3340	20240806	6.59	11250	-68.36	20240109	3340	6.59	20240806	13300	-73.23	20230911	3340	6.59	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
94	20240906	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-130	5	-3.50	80318335	21574	24.21	3710	3830	3580	4820	2600	3710	3722.92	1.97	0	-4717	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	399	-3.40	0.88	12	0.19	-1054.00	4056.00	13300	20230911	-73.08	3340	20240806	7.19	11250	-68.18	20240109	3340	7.19	20240806	13300	-73.08	20230911	3340	7.19	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
95	20240906	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-40	5	-1.08	69714690	18631	20.91	3710	3830	3640	4820	2600	3710	3741.87	1.97	0	-4601	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	409	-3.48	0.90	12	0.17	-1054.00	4056.00	13300	20230911	-72.41	3340	20240806	9.88	11250	-67.38	20240109	3340	9.88	20240806	13300	-72.41	20230911	3340	9.88	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
96	20240906	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-20	5	-0.54	58482025	15589	17.49	3710	3830	3660	4820	2600	3710	3751.49	1.97	0	-4679	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	411	-3.50	0.91	12	0.14	-1054.00	4056.00	13300	20230911	-72.26	3340	20240806	10.48	11250	-67.20	20240109	3340	10.48	20240806	13300	-72.26	20230911	3340	10.48	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
97	20240906	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	45	2	1.21	12129380	3210	3.60	3710	3830	3710	4820	2600	3710	3778.62	1.97	0	-174	4010	3860	3720	3570	3430	3790	3500	56	1110	500	2370	5	1	11144890	418	-3.56	0.93	12	0.03	-1054.00	4056.00	13300	20230911	-71.77	3340	20240806	12.43	11250	-66.62	20240109	3340	12.43	20240806	13300	-71.77	20230911	3340	12.43	20240806	0.31	N	438700	500	55 억		219322	N	N	0	N	00	N
98	20240905	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-40	5	-1.07	329897140	88894	99.46	3760	3870	3580	4875	2625	3750	3711.13	1.70	0	29923	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	413	-3.52	0.91	12	0.80	-1054.00	4056.00	13300	20230911	-72.11	3340	20240806	11.08	11250	-67.02	20240109	3340	11.08	20240806	13300	-72.11	20230911	3340	11.08	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
99	20240905	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-20	5	-0.53	325992165	87844	98.29	3760	3870	3580	4875	2625	3750	3711.04	1.70	0	29982	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	416	-3.54	0.92	12	0.79	-1054.00	4056.00	13300	20230911	-71.95	3340	20240806	11.68	11250	-66.84	20240109	3340	11.68	20240806	13300	-71.95	20230911	3340	11.68	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
100	20240905	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-65	5	-1.73	237073035	63593	71.15	3760	3870	3580	4875	2625	3750	3727.97	1.70	0	12263	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	411	-3.50	0.91	12	0.57	-1054.00	4056.00	13300	20230911	-72.29	3340	20240806	10.33	11250	-67.24	20240109	3340	10.33	20240806	13300	-72.29	20230911	3340	10.33	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
101	20240905	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-95	5	-2.53	216830380	58105	65.01	3760	3870	3580	4875	2625	3750	3731.70	1.70	0	12141	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	407	-3.47	0.90	12	0.52	-1054.00	4056.00	13300	20230911	-72.52	3340	20240806	9.43	11250	-67.51	20240109	3340	9.43	20240806	13300	-72.52	20230911	3340	9.43	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
102	20240905	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-5	5	-0.13	108458005	28441	31.82	3760	3870	3740	4875	2625	3750	3813.44	1.70	0	3758	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	417	-3.55	0.92	12	0.26	-1054.00	4056.00	13300	20230911	-71.84	3340	20240806	12.13	11250	-66.71	20240109	3340	12.13	20240806	13300	-71.84	20230911	3340	12.13	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
103	20240905	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-5	5	-0.13	100617575	26349	29.48	3760	3870	3745	4875	2625	3750	3818.65	1.70	0	4083	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	417	-3.55	0.92	12	0.24	-1054.00	4056.00	13300	20230911	-71.84	3340	20240806	12.13	11250	-66.71	20240109	3340	12.13	20240806	13300	-71.84	20230911	3340	12.13	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
104	20240905	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	115	2	3.07	36814220	9608	10.75	3760	3870	3760	4875	2625	3750	3831.62	1.70	0	2370	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	431	-3.67	0.95	12	0.09	-1054.00	4056.00	13300	20230911	-70.94	3340	20240806	15.72	11250	-65.64	20240109	3340	15.72	20240806	13300	-70.94	20230911	3340	15.72	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
105	20240905	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	50	2	1.33	1865580	494	0.55	3760	3800	3760	4875	2625	3750	3776.48	1.70	0	203	4020	3885	3815	3680	3610	3850	3645	56	1125	500	2400	5	1	11144890	424	-3.61	0.94	12	0.00	-1054.00	4056.00	13300	20230911	-71.43	3340	20240806	13.77	11250	-66.22	20240109	3340	13.77	20240806	13300	-71.43	20230911	3340	13.77	20240806	0.33	N	438700	500	55 억		189499	N	N	0	N	00	N
106	20240904	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-295	5	-7.29	338839600	88204	120.56	3865	3950	3745	5250	2835	4045	3841.55	1.68	0	1733	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	418	-3.56	0.92	12	0.79	-1054.00	4056.00	13300	20230911	-71.80	3340	20240806	12.28	11250	-66.67	20240109	3340	12.28	20240806	13300	-71.80	20230911	3340	12.28	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
107	20240904	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-275	5	-6.80	317866700	82620	112.92	3865	3950	3745	5250	2835	4045	3847.33	1.68	0	2004	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	420	-3.58	0.93	12	0.74	-1054.00	4056.00	13300	20230911	-71.65	3340	20240806	12.87	11250	-66.49	20240109	3340	12.87	20240806	13300	-71.65	20230911	3340	12.87	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
108	20240904	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-235	5	-5.81	272722835	70671	96.59	3865	3950	3805	5250	2835	4045	3859.05	1.68	0	-869	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	425	-3.61	0.94	12	0.63	-1054.00	4056.00	13300	20230911	-71.35	3340	20240806	14.07	11250	-66.13	20240109	3340	14.07	20240806	13300	-71.35	20230911	3340	14.07	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
109	20240904	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-195	5	-4.82	247221905	64003	87.48	3865	3950	3820	5250	2835	4045	3862.66	1.68	0	1001	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	429	-3.65	0.95	12	0.57	-1054.00	4056.00	13300	20230911	-71.05	3340	20240806	15.27	11250	-65.78	20240109	3340	15.27	20240806	13300	-71.05	20230911	3340	15.27	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
110	20240904	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-140	5	-3.46	234392825	60671	82.92	3865	3950	3820	5250	2835	4045	3863.34	1.68	0	1222	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	435	-3.70	0.96	12	0.54	-1054.00	4056.00	13300	20230911	-70.64	3340	20240806	16.92	11250	-65.29	20240109	3340	16.92	20240806	13300	-70.64	20230911	3340	16.92	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
111	20240904	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-200	5	-4.94	181018750	46766	63.92	3865	3950	3835	5250	2835	4045	3870.73	1.68	0	2193	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	429	-3.65	0.95	12	0.42	-1054.00	4056.00	13300	20230911	-71.09	3340	20240806	15.12	11250	-65.82	20240109	3340	15.12	20240806	13300	-71.09	20230911	3340	15.12	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
112	20240904	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-205	5	-5.07	126870545	32742	44.75	3865	3950	3840	5250	2835	4045	3874.86	1.68	0	-1493	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	428	-3.64	0.95	12	0.29	-1054.00	4056.00	13300	20230911	-71.13	3340	20240806	14.97	11250	-65.87	20240109	3340	14.97	20240806	13300	-71.13	20230911	3340	14.97	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
113	20240904	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-130	5	-3.21	36393895	9401	12.85	3865	3950	3860	5250	2835	4045	3871.28	1.68	0	958	4181	4112	4071	4002	3961	4100	3990	56	1205	500	2580	5	1	11144890	436	-3.71	0.97	12	0.08	-1054.00	4056.00	13300	20230911	-70.56	3340	20240806	17.22	11250	-65.20	20240109	3340	17.22	20240806	13300	-70.56	20230911	3340	17.22	20240806	0.25	N	438700	500	55 억		187642	N	N	0	N	00	N
114	20240903	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-15	5	-0.37	280266375	68823	61.62	4045	4140	4030	5270	2845	4060	4072.28	1.60	0	9191	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	451	-3.84	1.00	12	0.62	-1054.00	4056.00	13300	20230911	-69.59	3340	20240806	21.11	11250	-64.04	20240109	3340	21.11	20240806	13300	-69.59	20230911	3340	21.11	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
115	20240903	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-15	5	-0.37	271598505	66681	59.70	4045	4140	4030	5270	2845	4060	4073.10	1.60	0	8808	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	451	-3.84	1.00	12	0.60	-1054.00	4056.00	13300	20230911	-69.59	3340	20240806	21.11	11250	-64.04	20240109	3340	21.11	20240806	13300	-69.59	20230911	3340	21.11	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
116	20240903	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-10	5	-0.25	220694200	54137	48.47	4045	4140	4030	5270	2845	4060	4076.59	1.60	0	8438	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	451	-3.84	1.00	12	0.49	-1054.00	4056.00	13300	20230911	-69.55	3340	20240806	21.26	11250	-64.00	20240109	3340	21.26	20240806	13300	-69.55	20230911	3340	21.26	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
117	20240903	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	15	2	0.37	192342130	47144	42.21	4045	4140	4030	5270	2845	4060	4079.89	1.60	0	6654	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	454	-3.87	1.00	12	0.42	-1054.00	4056.00	13300	20230911	-69.36	3340	20240806	22.01	11250	-63.78	20240109	3340	22.01	20240806	13300	-69.36	20230911	3340	22.01	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
118	20240903	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	20	2	0.49	167860695	41118	36.82	4045	4140	4030	5270	2845	4060	4082.41	1.60	0	5814	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	455	-3.87	1.01	12	0.37	-1054.00	4056.00	13300	20230911	-69.32	3340	20240806	22.16	11250	-63.73	20240109	3340	22.16	20240806	13300	-69.32	20230911	3340	22.16	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
119	20240903	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	65	2	1.60	129091365	31622	28.31	4045	4140	4030	5270	2845	4060	4082.33	1.60	0	4678	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	460	-3.91	1.02	12	0.28	-1054.00	4056.00	13300	20230911	-68.98	3340	20240806	23.50	11250	-63.33	20240109	3340	23.50	20240806	13300	-68.98	20230911	3340	23.50	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
120	20240903	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	40	2	0.99	107822735	26439	23.67	4045	4140	4030	5270	2845	4060	4078.17	1.60	0	4244	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	457	-3.89	1.01	12	0.24	-1054.00	4056.00	13300	20230911	-69.17	3340	20240806	22.75	11250	-63.56	20240109	3340	22.75	20240806	13300	-69.17	20230911	3340	22.75	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
121	20240903	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-20	5	-0.49	25126870	6221	5.57	4045	4085	4030	5270	2845	4060	4039.04	1.60	0	309	4350	4205	4095	3950	3840	4150	3895	56	1210	500	2590	5	1	11144890	450	-3.83	1.00	12	0.06	-1054.00	4056.00	13300	20230911	-69.62	3340	20240806	20.96	11250	-64.09	20240109	3340	20.96	20240806	13300	-69.62	20230911	3340	20.96	20240806	0.25	N	438700	500	55 억		178451	N	N	0	N	00	N
122	20240902	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-95	5	-2.29	436036195	107069	26.48	4240	4240	3985	5400	2910	4155	4072.42	1.64	0	-4228	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	452	-3.85	1.00	12	0.96	-1054.00	4056.00	13300	20230911	-69.47	3340	20240806	21.56	11250	-63.91	20240109	3340	21.56	20240806	13300	-69.47	20230911	3340	21.56	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
123	20240902	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-115	5	-2.77	406420970	99764	24.68	4240	4240	3985	5400	2910	4155	4073.77	1.64	0	-4050	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	450	-3.83	1.00	12	0.90	-1054.00	4056.00	13300	20230911	-69.62	3340	20240806	20.96	11250	-64.09	20240109	3340	20.96	20240806	13300	-69.62	20230911	3340	20.96	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
124	20240902	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-105	5	-2.53	353978335	86853	21.48	4240	4240	3985	5400	2910	4155	4075.54	1.64	0	-4648	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	451	-3.84	1.00	12	0.78	-1054.00	4056.00	13300	20230911	-69.55	3340	20240806	21.26	11250	-64.00	20240109	3340	21.26	20240806	13300	-69.55	20230911	3340	21.26	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
125	20240902	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-135	5	-3.25	337703480	82813	20.48	4240	4240	3985	5400	2910	4155	4077.84	1.64	0	-4670	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	448	-3.81	0.99	12	0.74	-1054.00	4056.00	13300	20230911	-69.77	3340	20240806	20.36	11250	-64.27	20240109	3340	20.36	20240806	13300	-69.77	20230911	3340	20.36	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
126	20240902	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-120	5	-2.89	319255100	78219	19.35	4240	4240	3985	5400	2910	4155	4081.49	1.64	0	-4864	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	450	-3.83	0.99	12	0.70	-1054.00	4056.00	13300	20230911	-69.66	3340	20240806	20.81	11250	-64.13	20240109	3340	20.81	20240806	13300	-69.66	20230911	3340	20.81	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
127	20240902	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-125	5	-3.01	265196130	64734	16.01	4240	4240	4010	5400	2910	4155	4096.64	1.64	0	-5834	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	449	-3.82	0.99	12	0.58	-1054.00	4056.00	13300	20230911	-69.70	3340	20240806	20.66	11250	-64.18	20240109	3340	20.66	20240806	13300	-69.70	20230911	3340	20.66	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
128	20240902	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	-100	5	-2.41	210231745	51091	12.64	4240	4240	4020	5400	2910	4155	4114.79	1.64	0	-5324	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	452	-3.85	1.00	12	0.46	-1054.00	4056.00	13300	20230911	-69.51	3340	20240806	21.41	11250	-63.96	20240109	3340	21.41	20240806	13300	-69.51	20230911	3340	21.41	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N
129	20240902	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	5	2	0.12	74216800	17724	4.38	4240	4240	4130	5400	2910	4155	4187.49	1.64	0	-8193	4511	4332	4171	3992	3831	4422	4082	56	1245	500	2650	5	1	11144890	464	-3.95	1.03	12	0.16	-1054.00	4056.00	13300	20230911	-68.72	3340	20240806	24.55	11250	-63.02	20240109	3340	24.55	20240806	13300	-68.72	20230911	3340	24.55	20240806	0.15	N	438700	500	55 억		182572	N	N	0	N	00	N