KissMeData/279600/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	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-70	5	-0.61	29058410	2556	35.57	11260	11620	11260	14800	7980	11390	11368.76	0.62	0	-289	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	530	-9.71	4.95	12	0.05	-1166.00	2287.00	22400	20240111	-49.46	9310	20240911	21.59	22400	-49.46	20240111	9310	21.59	20240911	22400	-49.46	20240111	9310	21.59	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
3	20240930	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	0	3	0.00	28740750	2528	35.18	11260	11620	11260	14800	7980	11390	11368.97	0.62	0	-273	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	534	-9.77	4.98	12	0.05	-1166.00	2287.00	22400	20240111	-49.15	9310	20240911	22.34	22400	-49.15	20240111	9310	22.34	20240911	22400	-49.15	20240111	9310	22.34	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
4	20240930	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-80	5	-0.70	25340310	2229	31.02	11260	11620	11260	14800	7980	11390	11368.47	0.62	0	-168	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	530	-9.70	4.95	12	0.05	-1166.00	2287.00	22400	20240111	-49.51	9310	20240911	21.48	22400	-49.51	20240111	9310	21.48	20240911	22400	-49.51	20240111	9310	21.48	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
5	20240930	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	10	2	0.09	24649690	2168	30.17	11260	11620	11260	14800	7980	11390	11369.78	0.62	0	-184	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	534	-9.78	4.98	12	0.05	-1166.00	2287.00	22400	20240111	-49.11	9310	20240911	22.45	22400	-49.11	20240111	9310	22.45	20240911	22400	-49.11	20240111	9310	22.45	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
6	20240930	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-60	5	-0.53	21603680	1900	26.44	11260	11620	11260	14800	7980	11390	11370.36	0.62	0	-161	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	531	-9.72	4.95	12	0.04	-1166.00	2287.00	22400	20240111	-49.42	9310	20240911	21.70	22400	-49.42	20240111	9310	21.70	20240911	22400	-49.42	20240111	9310	21.70	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
7	20240930	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-60	5	-0.53	21320480	1875	26.10	11260	11620	11260	14800	7980	11390	11370.92	0.62	0	-151	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	531	-9.72	4.95	12	0.04	-1166.00	2287.00	22400	20240111	-49.42	9310	20240911	21.70	22400	-49.42	20240111	9310	21.70	20240911	22400	-49.42	20240111	9310	21.70	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
8	20240930	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-40	5	-0.35	18285940	1608	22.38	11260	11620	11260	14800	7980	11390	11371.85	0.62	0	-133	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	532	-9.73	4.96	12	0.03	-1166.00	2287.00	22400	20240111	-49.33	9310	20240911	21.91	22400	-49.33	20240111	9310	21.91	20240911	22400	-49.33	20240111	9310	21.91	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
9	20240930	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	-10	5	-0.09	1044720	92	1.28	11260	11380	11260	14800	7980	11390	11355.65	0.62	0	-40	11910	11650	11130	10870	10350	11780	11000	23	3410	500	7060	10	1	4684781	533	-9.76	4.98	12	0.00	-1166.00	2287.00	22400	20240111	-49.20	9310	20240911	22.23	22400	-49.20	20240111	9310	22.23	20240911	22400	-49.20	20240111	9310	22.23	20240911	0.15	N	279600	500	23 억		28940	N	N	0	N	00	N
10	20240927	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	610	2	5.66	77622140	7141	51.14	10770	11390	10610	14010	7550	10780	10869.93	0.62	0	-261	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	534	-9.77	4.98	12	0.15	-1166.00	2287.00	22400	20240111	-49.15	9310	20240911	22.34	22400	-49.15	20240111	9310	22.34	20240911	22400	-49.15	20240111	9310	22.34	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
11	20240927	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	570	2	5.29	74839510	6896	49.39	10770	11350	10610	14010	7550	10780	10852.60	0.62	0	-228	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	532	-9.73	4.96	12	0.15	-1166.00	2287.00	22400	20240111	-49.33	9310	20240911	21.91	22400	-49.33	20240111	9310	21.91	20240911	22400	-49.33	20240111	9310	21.91	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
12	20240927	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	370	2	3.43	70616950	6521	46.70	10770	11260	10610	14010	7550	10780	10829.16	0.62	0	-211	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	522	-9.56	4.88	12	0.14	-1166.00	2287.00	22400	20240111	-50.22	9310	20240911	19.76	22400	-50.22	20240111	9310	19.76	20240911	22400	-50.22	20240111	9310	19.76	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
13	20240927	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	250	2	2.32	59950360	5564	39.85	10770	11030	10610	14010	7550	10780	10774.69	0.62	0	-101	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	517	-9.46	4.82	12	0.12	-1166.00	2287.00	22400	20240111	-50.76	9310	20240911	18.47	22400	-50.76	20240111	9310	18.47	20240911	22400	-50.76	20240111	9310	18.47	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
14	20240927	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	130	2	1.21	51142930	4763	34.11	10770	10920	10610	14010	7550	10780	10737.55	0.62	0	-22	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	511	-9.36	4.77	12	0.10	-1166.00	2287.00	22400	20240111	-51.29	9310	20240911	17.19	22400	-51.29	20240111	9310	17.19	20240911	22400	-51.29	20240111	9310	17.19	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
15	20240927	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	90	2	0.83	50194230	4676	33.49	10770	10880	10610	14010	7550	10780	10734.44	0.62	0	-7	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	509	-9.32	4.75	12	0.10	-1166.00	2287.00	22400	20240111	-51.47	9310	20240911	16.76	22400	-51.47	20240111	9310	16.76	20240911	22400	-51.47	20240111	9310	16.76	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
16	20240927	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	90	2	0.83	37712590	3523	25.23	10770	10870	10610	14010	7550	10780	10704.68	0.62	0	-102	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	509	-9.32	4.75	12	0.08	-1166.00	2287.00	22400	20240111	-51.47	9310	20240911	16.76	22400	-51.47	20240111	9310	16.76	20240911	22400	-51.47	20240111	9310	16.76	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
17	20240927	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-80	5	-0.74	35810180	3347	23.97	10770	10770	10610	14010	7550	10780	10699.19	0.62	0	-94	11546	11162	10616	10232	9686	11355	10425	23	3230	500	6680	10	1	4684781	501	-9.18	4.68	12	0.07	-1166.00	2287.00	22400	20240111	-52.23	9310	20240911	14.93	22400	-52.23	20240111	9310	14.93	20240911	22400	-52.23	20240111	9310	14.93	20240911	0.15	N	279600	500	23 억		29156	N	N	0	N	00	N
18	20240926	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	560	2	5.48	147176620	13903	247.08	10160	11000	10070	13280	7160	10220	10585.96	0.63	0	-249	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	505	-9.25	4.71	12	0.30	-1166.00	2287.00	22400	20240111	-51.88	9310	20240911	15.79	22400	-51.88	20240111	9310	15.79	20240911	22400	-51.88	20240111	9310	15.79	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
19	20240926	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	530	2	5.19	145605490	13757	244.48	10160	11000	10070	13280	7160	10220	10584.10	0.63	0	-292	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	504	-9.22	4.70	12	0.29	-1166.00	2287.00	22400	20240111	-52.01	9310	20240911	15.47	22400	-52.01	20240111	9310	15.47	20240911	22400	-52.01	20240111	9310	15.47	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
20	20240926	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	480	2	4.70	131488190	12443	221.13	10160	11000	10070	13280	7160	10220	10567.24	0.63	0	-278	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	501	-9.18	4.68	12	0.27	-1166.00	2287.00	22400	20240111	-52.23	9310	20240911	14.93	22400	-52.23	20240111	9310	14.93	20240911	22400	-52.23	20240111	9310	14.93	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
21	20240926	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	420	2	4.11	124618640	11800	209.70	10160	11000	10070	13280	7160	10220	10560.90	0.63	0	-284	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	498	-9.13	4.65	12	0.25	-1166.00	2287.00	22400	20240111	-52.50	9310	20240911	14.29	22400	-52.50	20240111	9310	14.29	20240911	22400	-52.50	20240111	9310	14.29	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
22	20240926	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	310	2	3.03	113075500	10711	190.35	10160	11000	10070	13280	7160	10220	10556.95	0.63	0	-203	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	493	-9.03	4.60	12	0.23	-1166.00	2287.00	22400	20240111	-52.99	9310	20240911	13.10	22400	-52.99	20240111	9310	13.10	20240911	22400	-52.99	20240111	9310	13.10	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
23	20240926	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	300	2	2.94	112063450	10615	188.64	10160	11000	10070	13280	7160	10220	10557.08	0.63	0	-188	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	493	-9.02	4.60	12	0.23	-1166.00	2287.00	22400	20240111	-53.04	9310	20240911	13.00	22400	-53.04	20240111	9310	13.00	20240911	22400	-53.04	20240111	9310	13.00	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
24	20240926	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-140	5	-1.37	11270590	1112	19.76	10160	10250	10070	13280	7160	10220	10135.42	0.63	0	-106	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	472	-8.64	4.41	12	0.02	-1166.00	2287.00	22400	20240111	-55.00	9310	20240911	8.27	22400	-55.00	20240111	9310	8.27	20240911	22400	-55.00	20240111	9310	8.27	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
25	20240926	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	30	2	0.29	2617700	257	4.57	10160	10250	10090	13280	7160	10220	10185.60	0.63	0	-32	10580	10400	10050	9870	9520	10490	9960	23	3060	500	6330	10	1	4684781	480	-8.79	4.48	12	0.01	-1166.00	2287.00	22400	20240111	-54.24	9310	20240911	10.10	22400	-54.24	20240111	9310	10.10	20240911	22400	-54.24	20240111	9310	10.10	20240911	0.15	N	279600	500	23 억		29450	N	N	0	N	00	N
26	20240925	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	520	2	5.36	55006620	5498	362.19	9790	10230	9700	12610	6790	9700	10004.84	0.63	0	-89	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	479	-8.77	4.47	12	0.12	-1166.00	2287.00	22400	20240111	-54.38	9310	20240911	9.77	22400	-54.38	20240111	9310	9.77	20240911	22400	-54.38	20240111	9310	9.77	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
27	20240925	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	390	2	4.02	45768670	4592	302.50	9790	10150	9700	12610	6790	9700	9967.04	0.63	0	-73	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	473	-8.65	4.41	12	0.10	-1166.00	2287.00	22400	20240111	-54.96	9310	20240911	8.38	22400	-54.96	20240111	9310	8.38	20240911	22400	-54.96	20240111	9310	8.38	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
28	20240925	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	300	2	3.09	30543380	3082	203.03	9790	10090	9700	12610	6790	9700	9910.25	0.63	0	-118	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	468	-8.58	4.37	12	0.07	-1166.00	2287.00	22400	20240111	-55.36	9310	20240911	7.41	22400	-55.36	20240111	9310	7.41	20240911	22400	-55.36	20240111	9310	7.41	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
29	20240925	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	120	2	1.24	9482620	966	63.64	9790	9870	9700	12610	6790	9700	9816.38	0.63	0	-132	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	460	-8.42	4.29	12	0.02	-1166.00	2287.00	22400	20240111	-56.16	9310	20240911	5.48	22400	-56.16	20240111	9310	5.48	20240911	22400	-56.16	20240111	9310	5.48	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
30	20240925	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	150	2	1.55	7622380	777	51.19	9790	9850	9700	12610	6790	9700	9810.01	0.63	0	-124	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	461	-8.45	4.31	12	0.02	-1166.00	2287.00	22400	20240111	-56.03	9310	20240911	5.80	22400	-56.03	20240111	9310	5.80	20240911	22400	-56.03	20240111	9310	5.80	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
31	20240925	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	120	2	1.24	3714940	379	24.97	9790	9820	9700	12610	6790	9700	9801.95	0.63	0	-116	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	460	-8.42	4.29	12	0.01	-1166.00	2287.00	22400	20240111	-56.16	9310	20240911	5.48	22400	-56.16	20240111	9310	5.48	20240911	22400	-56.16	20240111	9310	5.48	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
32	20240925	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	120	2	1.24	2841800	290	19.10	9790	9820	9700	12610	6790	9700	9799.31	0.63	0	-112	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	460	-8.42	4.29	12	0.01	-1166.00	2287.00	22400	20240111	-56.16	9310	20240911	5.48	22400	-56.16	20240111	9310	5.48	20240911	22400	-56.16	20240111	9310	5.48	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
33	20240925	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	110	2	1.13	1812320	185	12.19	9790	9810	9700	12610	6790	9700	9796.32	0.63	0	-108	9873	9786	9613	9526	9353	9830	9570	23	2910	500	6010	10	1	4684781	460	-8.41	4.29	12	0.00	-1166.00	2287.00	22400	20240111	-56.21	9310	20240911	5.37	22400	-56.21	20240111	9310	5.37	20240911	22400	-56.21	20240111	9310	5.37	20240911	0.15	N	279600	500	23 억		29535	N	N	0	N	00	N
34	20240924	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	40	2	0.41	13917010	1447	58.09	9660	9700	9440	12550	6770	9660	9617.84	0.63	0	-174	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	454	-8.32	4.24	12	0.03	-1166.00	2287.00	22400	20240111	-56.70	9310	20240911	4.19	22400	-56.70	20240111	9310	4.19	20240911	22400	-56.70	20240111	9310	4.19	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
35	20240924	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-50	5	-0.52	13083730	1361	54.64	9660	9690	9440	12550	6770	9660	9613.32	0.63	0	-174	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	450	-8.24	4.20	12	0.03	-1166.00	2287.00	22400	20240111	-57.10	9310	20240911	3.22	22400	-57.10	20240111	9310	3.22	20240911	22400	-57.10	20240111	9310	3.22	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
36	20240924	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-50	5	-0.52	5400650	564	22.64	9660	9690	9440	12550	6770	9660	9575.62	0.63	0	-136	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	450	-8.24	4.20	12	0.01	-1166.00	2287.00	22400	20240111	-57.10	9310	20240911	3.22	22400	-57.10	20240111	9310	3.22	20240911	22400	-57.10	20240111	9310	3.22	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
37	20240924	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-60	5	-0.62	5113030	534	21.44	9660	9690	9440	12550	6770	9660	9574.96	0.63	0	-136	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	450	-8.23	4.20	12	0.01	-1166.00	2287.00	22400	20240111	-57.14	9310	20240911	3.11	22400	-57.14	20240111	9310	3.11	20240911	22400	-57.14	20240111	9310	3.11	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
38	20240924	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	-90	5	-0.93	4892530	511	20.51	9660	9690	9440	12550	6770	9660	9574.42	0.63	0	-136	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	448	-8.21	4.18	12	0.01	-1166.00	2287.00	22400	20240111	-57.28	9310	20240911	2.79	22400	-57.28	20240111	9310	2.79	20240911	22400	-57.28	20240111	9310	2.79	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
39	20240924	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	-90	5	-0.93	4892530	511	20.51	9660	9690	9440	12550	6770	9660	9574.42	0.63	0	-136	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	448	-8.21	4.18	12	0.01	-1166.00	2287.00	22400	20240111	-57.28	9310	20240911	2.79	22400	-57.28	20240111	9310	2.79	20240911	22400	-57.28	20240111	9310	2.79	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
40	20240924	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-120	5	-1.24	3400370	354	14.21	9660	9690	9440	12550	6770	9660	9605.56	0.63	0	-138	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	447	-8.18	4.17	12	0.01	-1166.00	2287.00	22400	20240111	-57.41	9310	20240911	2.47	22400	-57.41	20240111	9310	2.47	20240911	22400	-57.41	20240111	9310	2.47	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
41	20240924	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	30	2	0.31	1072160	111	4.46	9660	9690	9630	12550	6770	9660	9659.10	0.63	0	-45	9886	9772	9656	9542	9426	9715	9485	23	2890	500	5980	10	1	4684781	454	-8.31	4.24	12	0.00	-1166.00	2287.00	22400	20240111	-56.74	9310	20240911	4.08	22400	-56.74	20240111	9310	4.08	20240911	22400	-56.74	20240111	9310	4.08	20240911	0.15	N	279600	500	23 억		29709	N	N	0	N	00	N
42	20240923	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-40	5	-0.41	23916250	2491	158.46	9700	9770	9540	12610	6790	9700	9601.06	0.64	0	-178	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	453	-8.28	4.22	12	0.05	-1166.00	2287.00	22400	20240111	-56.88	9310	20240911	3.76	22400	-56.88	20240111	9310	3.76	20240911	22400	-56.88	20240111	9310	3.76	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
43	20240923	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-150	5	-1.55	21945960	2287	145.48	9700	9770	9550	12610	6790	9700	9595.96	0.64	0	-125	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	447	-8.19	4.18	12	0.05	-1166.00	2287.00	22400	20240111	-57.37	9310	20240911	2.58	22400	-57.37	20240111	9310	2.58	20240911	22400	-57.37	20240111	9310	2.58	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
44	20240923	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-150	5	-1.55	19969100	2080	132.32	9700	9770	9550	12610	6790	9700	9600.53	0.64	0	-119	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	447	-8.19	4.18	12	0.04	-1166.00	2287.00	22400	20240111	-57.37	9310	20240911	2.58	22400	-57.37	20240111	9310	2.58	20240911	22400	-57.37	20240111	9310	2.58	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
45	20240923	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-110	5	-1.13	17466700	1818	115.65	9700	9770	9560	12610	6790	9700	9607.65	0.64	0	-101	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	449	-8.22	4.19	12	0.04	-1166.00	2287.00	22400	20240111	-57.19	9310	20240911	3.01	22400	-57.19	20240111	9310	3.01	20240911	22400	-57.19	20240111	9310	3.01	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
46	20240923	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-140	5	-1.44	17437930	1815	115.46	9700	9770	9560	12610	6790	9700	9607.67	0.64	0	-101	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	448	-8.20	4.18	12	0.04	-1166.00	2287.00	22400	20240111	-57.32	9310	20240911	2.69	22400	-57.32	20240111	9310	2.69	20240911	22400	-57.32	20240111	9310	2.69	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
47	20240923	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-80	5	-0.82	15474110	1610	102.42	9700	9770	9580	12610	6790	9700	9611.25	0.64	0	-86	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	451	-8.25	4.21	12	0.03	-1166.00	2287.00	22400	20240111	-57.05	9310	20240911	3.33	22400	-57.05	20240111	9310	3.33	20240911	22400	-57.05	20240111	9310	3.33	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
48	20240923	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-110	5	-1.13	15349130	1597	101.59	9700	9770	9580	12610	6790	9700	9611.23	0.64	0	-79	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	449	-8.22	4.19	12	0.03	-1166.00	2287.00	22400	20240111	-57.19	9310	20240911	3.01	22400	-57.19	20240111	9310	3.01	20240911	22400	-57.19	20240111	9310	3.01	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
49	20240923	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-40	5	-0.41	523190	54	3.44	9700	9770	9660	12610	6790	9700	9688.70	0.64	0	-42	9880	9790	9710	9620	9540	9835	9665	23	2910	500	6010	10	1	4684781	453	-8.28	4.22	12	0.00	-1166.00	2287.00	22400	20240111	-56.88	9310	20240911	3.76	22400	-56.88	20240111	9310	3.76	20240911	22400	-56.88	20240111	9310	3.76	20240911	0.15	N	279600	500	23 억		29887	N	N	0	N	00	N
50	20240913	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-190	5	-1.93	23705820	2440	3.90	9920	9920	9640	12790	6890	9840	9715.50	0.66	0	-324	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	452	-8.28	4.22	12	0.05	-1166.00	2287.00	22400	20240111	-56.92	9310	20240911	3.65	22400	-56.92	20240111	9310	3.65	20240911	22400	-56.92	20240111	9310	3.65	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
51	20240913	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-180	5	-1.83	22072830	2271	3.63	9920	9920	9640	12790	6890	9840	9719.43	0.66	0	-319	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	453	-8.28	4.22	12	0.05	-1166.00	2287.00	22400	20240111	-56.88	9310	20240911	3.76	22400	-56.88	20240111	9310	3.76	20240911	22400	-56.88	20240111	9310	3.76	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
52	20240913	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-150	5	-1.52	20769950	2136	3.42	9920	9920	9640	12790	6890	9840	9723.76	0.66	0	-314	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	454	-8.31	4.24	12	0.05	-1166.00	2287.00	22400	20240111	-56.74	9310	20240911	4.08	22400	-56.74	20240111	9310	4.08	20240911	22400	-56.74	20240111	9310	4.08	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
53	20240913	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-180	5	-1.83	17884330	1837	2.94	9920	9920	9660	12790	6890	9840	9735.62	0.66	0	-287	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	453	-8.28	4.22	12	0.04	-1166.00	2287.00	22400	20240111	-56.88	9310	20240911	3.76	22400	-56.88	20240111	9310	3.76	20240911	22400	-56.88	20240111	9310	3.76	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
54	20240913	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	-160	5	-1.63	15584510	1599	2.56	9920	9920	9660	12790	6890	9840	9746.41	0.66	0	-287	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	453	-8.30	4.23	12	0.03	-1166.00	2287.00	22400	20240111	-56.79	9310	20240911	3.97	22400	-56.79	20240111	9310	3.97	20240911	22400	-56.79	20240111	9310	3.97	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
55	20240913	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-180	5	-1.83	12336790	1263	2.02	9920	9920	9660	12790	6890	9840	9767.85	0.66	0	-270	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	453	-8.28	4.22	12	0.03	-1166.00	2287.00	22400	20240111	-56.88	9310	20240911	3.76	22400	-56.88	20240111	9310	3.76	20240911	22400	-56.88	20240111	9310	3.76	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
56	20240913	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	-120	5	-1.22	6444000	656	1.05	9920	9920	9720	12790	6890	9840	9823.17	0.66	0	-179	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	455	-8.34	4.25	12	0.01	-1166.00	2287.00	22400	20240111	-56.61	9310	20240911	4.40	22400	-56.61	20240111	9310	4.40	20240911	22400	-56.61	20240111	9310	4.40	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
57	20240913	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	70	2	0.71	2837730	287	0.46	9920	9920	9850	12790	6890	9840	9887.56	0.66	0	-83	13013	11426	10433	8846	7853	12220	9640	23	2950	500	6100	10	1	4684781	464	-8.50	4.33	12	0.01	-1166.00	2287.00	22400	20240111	-55.76	9310	20240911	6.44	22400	-55.76	20240111	9310	6.44	20240911	22400	-55.76	20240111	9310	6.44	20240911	0.17	N	279600	500	23 억		30981	N	N	0	N	00	N
58	20240912	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	410	2	4.35	685512970	62480	12882.47	9440	12020	9440	12250	6610	9430	10971.77	0.74	0	-3859	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	461	-8.44	4.30	12	1.33	-1166.00	2287.00	22400	20240111	-56.07	9310	20240911	5.69	22400	-56.07	20240111	9310	5.69	20240911	22400	-56.07	20240111	9310	5.69	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
59	20240912	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	400	2	4.24	677738790	61689	12719.38	9440	12020	9440	12250	6610	9430	10986.38	0.74	0	-3812	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	461	-8.43	4.30	12	1.32	-1166.00	2287.00	22400	20240111	-56.12	9310	20240911	5.59	22400	-56.12	20240111	9310	5.59	20240911	22400	-56.12	20240111	9310	5.59	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
60	20240912	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	280	2	2.97	669139760	60808	12537.73	9440	12020	9440	12250	6610	9430	11004.14	0.74	0	-3798	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	455	-8.33	4.25	12	1.30	-1166.00	2287.00	22400	20240111	-56.65	9310	20240911	4.30	22400	-56.65	20240111	9310	4.30	20240911	22400	-56.65	20240111	9310	4.30	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
61	20240912	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	210	2	2.23	651433300	58983	12161.44	9440	12020	9440	12250	6610	9430	11044.42	0.74	0	-3358	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	452	-8.27	4.22	12	1.26	-1166.00	2287.00	22400	20240111	-56.96	9310	20240911	3.54	22400	-56.96	20240111	9310	3.54	20240911	22400	-56.96	20240111	9310	3.54	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
62	20240912	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	450	2	4.77	627615800	56530	11655.67	9440	12020	9440	12250	6610	9430	11102.35	0.74	0	-3462	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	463	-8.47	4.32	12	1.21	-1166.00	2287.00	22400	20240111	-55.89	9310	20240911	6.12	22400	-55.89	20240111	9310	6.12	20240911	22400	-55.89	20240111	9310	6.12	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
63	20240912	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	2140	2	22.69	124661770	11689	2410.10	9440	11570	9440	12250	6610	9430	10664.88	0.74	0	-357	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	542	-9.92	5.06	12	0.25	-1166.00	2287.00	22400	20240111	-48.35	9310	20240911	24.27	22400	-48.35	20240111	9310	24.27	20240911	22400	-48.35	20240111	9310	24.27	20240911	0.17	N	279600	500	23 억		34740	Y	N	0	N	00	N
64	20240912	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	720	2	7.64	27730740	2822	581.86	9440	10250	9440	12250	6610	9430	9826.63	0.74	0	-746	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	476	-8.70	4.44	12	0.06	-1166.00	2287.00	22400	20240111	-54.69	9310	20240911	9.02	22400	-54.69	20240111	9310	9.02	20240911	22400	-54.69	20240111	9310	9.02	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
65	20240912	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	70	2	0.74	3095720	326	67.22	9440	9550	9440	12250	6610	9430	9496.07	0.74	0	1	9510	9470	9390	9350	9270	9490	9370	23	2820	500	5840	10	1	4684781	445	-8.15	4.15	12	0.01	-1166.00	2287.00	22400	20240111	-57.59	9310	20240911	2.04	22400	-57.59	20240111	9310	2.04	20240911	22400	-57.59	20240111	9310	2.04	20240911	0.17	N	279600	500	23 억		34740	N	N	0	N	00	N
66	20240911	160947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9430	90	2	0.96	4275140	457	5.12	9320	9430	9310	12140	6540	9340	9354.96	0.74	0	-44	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	442	-8.09	4.12	12	0.01	-1166.00	2287.00	22400	20240111	-57.90	9310	20240911	1.29	22400	-57.90	20240111	9310	1.29	20240911	22400	-57.90	20240111	9310	1.29	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
67	20240911	150953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9430	90	2	0.96	4275140	457	5.12	9320	9430	9310	12140	6540	9340	9354.96	0.74	0	-44	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	442	-8.09	4.12	12	0.01	-1166.00	2287.00	22400	20240111	-57.90	9310	20240911	1.29	22400	-57.90	20240111	9310	1.29	20240911	22400	-57.90	20240111	9310	1.29	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
68	20240911	140956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9360	20	2	0.21	4067980	435	4.87	9320	9400	9310	12140	6540	9340	9351.81	0.74	0	-44	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	438	-8.03	4.09	12	0.01	-1166.00	2287.00	22400	20240111	-58.21	9310	20240911	0.54	22400	-58.21	20240111	9310	0.54	20240911	22400	-58.21	20240111	9310	0.54	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
69	20240911	130952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9360	20	2	0.21	4021180	430	4.81	9320	9400	9310	12140	6540	9340	9351.72	0.74	0	-44	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	438	-8.03	4.09	12	0.01	-1166.00	2287.00	22400	20240111	-58.21	9310	20240911	0.54	22400	-58.21	20240111	9310	0.54	20240911	22400	-58.21	20240111	9310	0.54	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
70	20240911	120956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9360	20	2	0.21	4021180	430	4.81	9320	9400	9310	12140	6540	9340	9351.72	0.74	0	-44	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	438	-8.03	4.09	12	0.01	-1166.00	2287.00	22400	20240111	-58.21	9310	20240911	0.54	22400	-58.21	20240111	9310	0.54	20240911	22400	-58.21	20240111	9310	0.54	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
71	20240911	110947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9360	20	2	0.21	4021180	430	4.81	9320	9400	9310	12140	6540	9340	9351.72	0.74	0	-44	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	438	-8.03	4.09	12	0.01	-1166.00	2287.00	22400	20240111	-58.21	9310	20240911	0.54	22400	-58.21	20240111	9310	0.54	20240911	22400	-58.21	20240111	9310	0.54	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
72	20240911	100942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9400	60	2	0.64	2502330	268	3.00	9320	9400	9310	12140	6540	9340	9337.00	0.74	0	3	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	440	-8.06	4.11	12	0.01	-1166.00	2287.00	22400	20240111	-58.04	9310	20240911	0.97	22400	-58.04	20240111	9310	0.97	20240911	22400	-58.04	20240111	9310	0.97	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
73	20240911	090958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9310	-30	5	-0.32	177140	19	0.21	9320	9320	9310	12140	6540	9340	9317.14	0.74	0	0	9613	9476	9403	9266	9193	9440	9230	23	2800	500	5790	10	1	4684781	436	-7.98	4.07	12	0.00	-1166.00	2287.00	22400	20240111	-58.44	9310	20240911	0.00	22400	-58.44	20240111	9310	0.00	20240911	22400	-58.44	20240111	9310	0.00	20240911	0.17	N	279600	500	23 억		34784	N	N	0	N	00	N
74	20240910	160946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9340	-110	5	-1.16	83937280	8931	65.33	9530	9540	9330	12280	6620	9450	9398.62	0.76	0	-974	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	438	-8.01	4.08	12	0.19	-1166.00	2287.00	22400	20240111	-58.30	9330	20240910	0.11	22400	-58.30	20240111	9330	0.11	20240910	22400	-58.30	20240111	9330	0.11	20240910	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
75	20240910	150956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9340	-110	5	-1.16	82506460	8778	64.21	9530	9540	9330	12280	6620	9450	9399.23	0.76	0	-894	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	438	-8.01	4.08	12	0.19	-1166.00	2287.00	22400	20240111	-58.30	9330	20240910	0.11	22400	-58.30	20240111	9330	0.11	20240910	22400	-58.30	20240111	9330	0.11	20240910	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
76	20240910	140948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9330	-120	5	-1.27	78283960	8326	60.90	9530	9540	9330	12280	6620	9450	9402.35	0.76	0	-768	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	437	-8.00	4.08	12	0.18	-1166.00	2287.00	22400	20240111	-58.35	9330	20240910	0.00	22400	-58.35	20240111	9330	0.00	20240910	22400	-58.35	20240111	9330	0.00	20240910	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
77	20240910	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	10	2	0.11	24455300	2582	18.89	9530	9540	9420	12280	6620	9450	9471.46	0.76	0	-902	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	443	-8.11	4.14	12	0.06	-1166.00	2287.00	22400	20240111	-57.77	9340	20240816	1.28	22400	-57.77	20240111	9340	1.28	20240816	22400	-57.77	20240111	9340	1.28	20240816	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
78	20240910	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	10	2	0.11	24256640	2561	18.73	9530	9540	9420	12280	6620	9450	9471.55	0.76	0	-902	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	443	-8.11	4.14	12	0.05	-1166.00	2287.00	22400	20240111	-57.77	9340	20240816	1.28	22400	-57.77	20240111	9340	1.28	20240816	22400	-57.77	20240111	9340	1.28	20240816	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
79	20240910	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9470	20	2	0.21	19531650	2061	15.08	9530	9540	9420	12280	6620	9450	9476.78	0.76	0	-713	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	444	-8.12	4.14	12	0.04	-1166.00	2287.00	22400	20240111	-57.72	9340	20240816	1.39	22400	-57.72	20240111	9340	1.39	20240816	22400	-57.72	20240111	9340	1.39	20240816	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
80	20240910	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	0	3	0.00	18718290	1975	14.45	9530	9540	9420	12280	6620	9450	9477.62	0.76	0	-701	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	443	-8.10	4.13	12	0.04	-1166.00	2287.00	22400	20240111	-57.81	9340	20240816	1.18	22400	-57.81	20240111	9340	1.18	20240816	22400	-57.81	20240111	9340	1.18	20240816	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
81	20240910	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	0	3	0.00	12014470	1265	9.25	9530	9540	9450	12280	6620	9450	9497.60	0.76	0	-680	10496	9972	9696	9172	8896	9835	9035	23	2830	500	5850	10	1	4684781	443	-8.10	4.13	12	0.03	-1166.00	2287.00	22400	20240111	-57.81	9340	20240816	1.18	22400	-57.81	20240111	9340	1.18	20240816	22400	-57.81	20240111	9340	1.18	20240816	0.17	N	279600	500	23 억		35753	N	N	0	N	00	N
82	20240909	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-770	5	-7.53	131247050	13671	956.68	10220	10220	9420	13280	7160	10220	9600.40	0.77	0	-262	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	443	-8.10	4.13	12	0.29	-1166.00	2287.00	22400	20240111	-57.81	9340	20240816	1.18	22400	-57.81	20240111	9340	1.18	20240816	22400	-57.81	20240111	9340	1.18	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
83	20240909	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	-720	5	-7.05	127123960	13236	926.24	10220	10220	9420	13280	7160	10220	9604.41	0.77	0	-175	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	445	-8.15	4.15	12	0.28	-1166.00	2287.00	22400	20240111	-57.59	9340	20240816	1.71	22400	-57.59	20240111	9340	1.71	20240816	22400	-57.59	20240111	9340	1.71	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
84	20240909	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-780	5	-7.63	113814930	11830	827.85	10220	10220	9420	13280	7160	10220	9620.87	0.77	0	242	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	442	-8.10	4.13	12	0.25	-1166.00	2287.00	22400	20240111	-57.86	9340	20240816	1.07	22400	-57.86	20240111	9340	1.07	20240816	22400	-57.86	20240111	9340	1.07	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
85	20240909	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-790	5	-7.73	107804930	11193	783.28	10220	10220	9420	13280	7160	10220	9631.46	0.77	0	366	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	442	-8.09	4.12	12	0.24	-1166.00	2287.00	22400	20240111	-57.90	9340	20240816	0.96	22400	-57.90	20240111	9340	0.96	20240816	22400	-57.90	20240111	9340	0.96	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
86	20240909	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	-720	5	-7.05	94438280	9778	684.25	10220	10220	9420	13280	7160	10220	9658.24	0.77	0	622	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	445	-8.15	4.15	12	0.21	-1166.00	2287.00	22400	20240111	-57.59	9340	20240816	1.71	22400	-57.59	20240111	9340	1.71	20240816	22400	-57.59	20240111	9340	1.71	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
87	20240909	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-780	5	-7.63	83148570	8588	600.98	10220	10220	9420	13280	7160	10220	9681.95	0.77	0	466	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	442	-8.10	4.13	12	0.18	-1166.00	2287.00	22400	20240111	-57.86	9340	20240816	1.07	22400	-57.86	20240111	9340	1.07	20240816	22400	-57.86	20240111	9340	1.07	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
88	20240909	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-360	5	-3.52	11323840	1140	79.78	10220	10220	9840	13280	7160	10220	9933.19	0.77	0	-362	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	462	-8.46	4.31	12	0.02	-1166.00	2287.00	22400	20240111	-55.98	9340	20240816	5.57	22400	-55.98	20240111	9340	5.57	20240816	22400	-55.98	20240111	9340	5.57	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
89	20240909	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-160	5	-1.57	2388570	237	16.59	10220	10220	9930	13280	7160	10220	10078.35	0.77	0	-25	10580	10400	10310	10130	10040	10355	10085	23	3060	500	6330	10	1	4684781	471	-8.63	4.40	12	0.01	-1166.00	2287.00	22400	20240111	-55.09	9340	20240816	7.71	22400	-55.09	20240111	9340	7.71	20240816	22400	-55.09	20240111	9340	7.71	20240816	0.17	N	279600	500	23 억		36115	N	N	0	N	00	N
90	20240906	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-250	5	-2.39	14711330	1429	61.94	10490	10490	10220	13610	7330	10470	10294.84	0.78	0	-332	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	479	-8.77	4.47	12	0.03	-1166.00	2287.00	22400	20240111	-54.38	9340	20240816	9.42	22400	-54.38	20240111	9340	9.42	20240816	22400	-54.38	20240111	9340	9.42	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
91	20240906	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	-160	5	-1.53	11396530	1107	47.98	10490	10490	10240	13610	7330	10470	10294.97	0.78	0	-58	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	483	-8.84	4.51	12	0.02	-1166.00	2287.00	22400	20240111	-53.97	9340	20240816	10.39	22400	-53.97	20240111	9340	10.39	20240816	22400	-53.97	20240111	9340	10.39	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
92	20240906	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-220	5	-2.10	11386220	1106	47.94	10490	10490	10240	13610	7330	10470	10294.95	0.78	0	-58	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	480	-8.79	4.48	12	0.02	-1166.00	2287.00	22400	20240111	-54.24	9340	20240816	9.74	22400	-54.24	20240111	9340	9.74	20240816	22400	-54.24	20240111	9340	9.74	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
93	20240906	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-130	5	-1.24	6862370	665	28.83	10490	10490	10250	13610	7330	10470	10319.35	0.78	0	-267	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	484	-8.87	4.52	12	0.01	-1166.00	2287.00	22400	20240111	-53.84	9340	20240816	10.71	22400	-53.84	20240111	9340	10.71	20240816	22400	-53.84	20240111	9340	10.71	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
94	20240906	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	-200	5	-1.91	5208320	505	21.89	10490	10490	10250	13610	7330	10470	10313.50	0.78	0	-122	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	481	-8.81	4.49	12	0.01	-1166.00	2287.00	22400	20240111	-54.15	9340	20240816	9.96	22400	-54.15	20240111	9340	9.96	20240816	22400	-54.15	20240111	9340	9.96	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
95	20240906	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	-200	5	-1.91	4222430	409	17.73	10490	10490	10270	13610	7330	10470	10323.79	0.78	0	-128	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	481	-8.81	4.49	12	0.01	-1166.00	2287.00	22400	20240111	-54.15	9340	20240816	9.96	22400	-54.15	20240111	9340	9.96	20240816	22400	-54.15	20240111	9340	9.96	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
96	20240906	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-180	5	-1.72	2500330	242	10.49	10490	10490	10290	13610	7330	10470	10331.94	0.78	0	-87	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	482	-8.83	4.50	12	0.01	-1166.00	2287.00	22400	20240111	-54.06	9340	20240816	10.17	22400	-54.06	20240111	9340	10.17	20240816	22400	-54.06	20240111	9340	10.17	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
97	20240906	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	0	3	0.00	0	0	0.00	0	0	0	13610	7330	10470	0.00	0.78	0	0	10583	10526	10463	10406	10343	10495	10375	23	3140	500	6490	10	1	4684781	490	-8.98	4.58	12	0.00	-1166.00	2287.00	22400	20240111	-53.26	9340	20240816	12.10	22400	-53.26	20240111	9340	12.10	20240816	22400	-53.26	20240111	9340	12.10	20240816	0.17	N	279600	500	23 억		36447	N	N	0	N	00	N
98	20240905	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-50	5	-0.48	24134710	2307	154.01	10520	10520	10400	13670	7370	10520	10461.51	0.78	0	-75	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	490	-8.98	4.58	12	0.05	-1166.00	2287.00	22400	20240111	-53.26	9340	20240816	12.10	22400	-53.26	20240111	9340	12.10	20240816	22400	-53.26	20240111	9340	12.10	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
99	20240905	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	-40	5	-0.38	24103300	2304	153.81	10520	10520	10400	13670	7370	10520	10461.50	0.78	0	-74	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	491	-8.99	4.58	12	0.05	-1166.00	2287.00	22400	20240111	-53.21	9340	20240816	12.21	22400	-53.21	20240111	9340	12.21	20240816	22400	-53.21	20240111	9340	12.21	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
100	20240905	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-120	5	-1.14	23344020	2231	148.93	10520	10520	10400	13670	7370	10520	10463.48	0.78	0	-74	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	487	-8.92	4.55	12	0.05	-1166.00	2287.00	22400	20240111	-53.57	9340	20240816	11.35	22400	-53.57	20240111	9340	11.35	20240816	22400	-53.57	20240111	9340	11.35	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
101	20240905	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-50	5	-0.48	19181400	1832	122.30	10520	10520	10410	13670	7370	10520	10470.20	0.78	0	11	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	490	-8.98	4.58	12	0.04	-1166.00	2287.00	22400	20240111	-53.26	9340	20240816	12.10	22400	-53.26	20240111	9340	12.10	20240816	22400	-53.26	20240111	9340	12.10	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
102	20240905	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-30	5	-0.29	9160460	875	58.41	10520	10520	10410	13670	7370	10520	10469.10	0.78	0	26	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	491	-9.00	4.59	12	0.02	-1166.00	2287.00	22400	20240111	-53.17	9340	20240816	12.31	22400	-53.17	20240111	9340	12.31	20240816	22400	-53.17	20240111	9340	12.31	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
103	20240905	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-30	5	-0.29	9160460	875	58.41	10520	10520	10410	13670	7370	10520	10469.10	0.78	0	26	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	491	-9.00	4.59	12	0.02	-1166.00	2287.00	22400	20240111	-53.17	9340	20240816	12.31	22400	-53.17	20240111	9340	12.31	20240816	22400	-53.17	20240111	9340	12.31	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
104	20240905	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	-40	5	-0.38	6999680	669	44.66	10520	10520	10410	13670	7370	10520	10462.90	0.78	0	214	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	491	-8.99	4.58	12	0.01	-1166.00	2287.00	22400	20240111	-53.21	9340	20240816	12.21	22400	-53.21	20240111	9340	12.21	20240816	22400	-53.21	20240111	9340	12.21	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
105	20240905	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	0	3	0.00	378720	36	2.40	10520	10520	10520	13670	7370	10520	10520.00	0.78	0	18	10906	10712	10616	10422	10326	10665	10375	23	3150	500	6520	10	1	4684781	493	-9.02	4.60	12	0.00	-1166.00	2287.00	22400	20240111	-53.04	9340	20240816	12.63	22400	-53.04	20240111	9340	12.63	20240816	22400	-53.04	20240111	9340	12.63	20240816	0.17	N	279600	500	23 억		36522	N	N	0	N	00	N
106	20240904	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-370	5	-3.40	15928780	1498	31.21	10810	10810	10520	14150	7630	10890	10631.47	0.79	0	-636	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	493	-9.02	4.60	12	0.03	-1166.00	2287.00	22400	20240111	-53.04	9340	20240816	12.63	22400	-53.04	20240111	9340	12.63	20240816	22400	-53.04	20240111	9340	12.63	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
107	20240904	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	-340	5	-3.12	15571010	1464	30.50	10810	10810	10550	14150	7630	10890	10634.01	0.79	0	-602	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	494	-9.05	4.61	12	0.03	-1166.00	2287.00	22400	20240111	-52.90	9340	20240816	12.96	22400	-52.90	20240111	9340	12.96	20240816	22400	-52.90	20240111	9340	12.96	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
108	20240904	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	-340	5	-3.12	14969660	1407	29.31	10810	10810	10550	14150	7630	10890	10637.44	0.79	0	-605	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	494	-9.05	4.61	12	0.03	-1166.00	2287.00	22400	20240111	-52.90	9340	20240816	12.96	22400	-52.90	20240111	9340	12.96	20240816	22400	-52.90	20240111	9340	12.96	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
109	20240904	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-310	5	-2.85	13037690	1224	25.50	10810	10810	10560	14150	7630	10890	10649.55	0.79	0	-422	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	496	-9.07	4.63	12	0.03	-1166.00	2287.00	22400	20240111	-52.77	9340	20240816	13.28	22400	-52.77	20240111	9340	13.28	20240816	22400	-52.77	20240111	9340	13.28	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
110	20240904	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-270	5	-2.48	9853110	923	19.23	10810	10810	10560	14150	7630	10890	10672.50	0.79	0	-392	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	498	-9.11	4.64	12	0.02	-1166.00	2287.00	22400	20240111	-52.59	9340	20240816	13.70	22400	-52.59	20240111	9340	13.70	20240816	22400	-52.59	20240111	9340	13.70	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
111	20240904	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-270	5	-2.48	9853110	923	19.23	10810	10810	10560	14150	7630	10890	10672.50	0.79	0	-392	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	498	-9.11	4.64	12	0.02	-1166.00	2287.00	22400	20240111	-52.59	9340	20240816	13.70	22400	-52.59	20240111	9340	13.70	20240816	22400	-52.59	20240111	9340	13.70	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
112	20240904	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-260	5	-2.39	8281060	775	16.15	10810	10810	10560	14150	7630	10890	10682.29	0.79	0	-386	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	498	-9.12	4.65	12	0.02	-1166.00	2287.00	22400	20240111	-52.54	9340	20240816	13.81	22400	-52.54	20240111	9340	13.81	20240816	22400	-52.54	20240111	9340	13.81	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
113	20240904	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-170	5	-1.56	1920950	178	3.71	10810	10810	10720	14150	7630	10890	10785.39	0.79	0	-82	11610	11250	11070	10710	10530	11160	10620	23	3260	500	6750	10	1	4684781	502	-9.19	4.69	12	0.00	-1166.00	2287.00	22400	20240111	-52.14	9340	20240816	14.78	22400	-52.14	20240111	9340	14.78	20240816	22400	-52.14	20240111	9340	14.78	20240816	0.17	N	279600	500	23 억		37151	N	N	0	N	00	N
114	20240903	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10890	-480	5	-4.22	52936210	4749	63.39	11370	11430	10890	14780	7960	11370	11146.81	0.80	0	-499	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	510	-9.34	4.76	12	0.10	-1166.00	2287.00	22400	20240111	-51.38	9340	20240816	16.60	22400	-51.38	20240111	9340	16.60	20240816	22400	-51.38	20240111	9340	16.60	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
115	20240903	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11010	-360	5	-3.17	43361000	3871	51.67	11370	11430	10980	14780	7960	11370	11201.50	0.80	0	254	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	516	-9.44	4.81	12	0.08	-1166.00	2287.00	22400	20240111	-50.85	9340	20240816	17.88	22400	-50.85	20240111	9340	17.88	20240816	22400	-50.85	20240111	9340	17.88	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
116	20240903	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	-130	5	-1.14	20057510	1765	23.56	11370	11430	11200	14780	7960	11370	11364.03	0.80	0	-406	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	527	-9.64	4.91	12	0.04	-1166.00	2287.00	22400	20240111	-49.82	9340	20240816	20.34	22400	-49.82	20240111	9340	20.34	20240816	22400	-49.82	20240111	9340	20.34	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
117	20240903	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-50	5	-0.44	18824230	1655	22.09	11370	11430	11250	14780	7960	11370	11374.16	0.80	0	-396	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	530	-9.71	4.95	12	0.04	-1166.00	2287.00	22400	20240111	-49.46	9340	20240816	21.20	22400	-49.46	20240111	9340	21.20	20240816	22400	-49.46	20240111	9340	21.20	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
118	20240903	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-120	5	-1.06	18114420	1592	21.25	11370	11430	11250	14780	7960	11370	11378.40	0.80	0	-333	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	527	-9.65	4.92	12	0.03	-1166.00	2287.00	22400	20240111	-49.78	9340	20240816	20.45	22400	-49.78	20240111	9340	20.45	20240816	22400	-49.78	20240111	9340	20.45	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
119	20240903	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	-110	5	-0.97	15551410	1365	18.22	11370	11430	11260	14780	7960	11370	11392.97	0.80	0	-216	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	528	-9.66	4.92	12	0.03	-1166.00	2287.00	22400	20240111	-49.73	9340	20240816	20.56	22400	-49.73	20240111	9340	20.56	20240816	22400	-49.73	20240111	9340	20.56	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
120	20240903	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	50	2	0.44	8654140	759	10.13	11370	11430	11370	14780	7960	11370	11402.03	0.80	0	-187	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	535	-9.79	4.99	12	0.02	-1166.00	2287.00	22400	20240111	-49.02	9340	20240816	22.27	22400	-49.02	20240111	9340	22.27	20240816	22400	-49.02	20240111	9340	22.27	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
121	20240903	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	40	2	0.35	1830730	161	2.15	11370	11430	11370	14780	7960	11370	11370.99	0.80	0	8	11736	11552	11336	11152	10936	11645	11245	23	3410	500	7040	10	1	4684781	535	-9.79	4.99	12	0.00	-1166.00	2287.00	22400	20240111	-49.06	9340	20240816	22.16	22400	-49.06	20240111	9340	22.16	20240816	22400	-49.06	20240111	9340	22.16	20240816	0.17	N	279600	500	23 억		37650	N	N	0	N	00	N
122	20240902	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	260	2	2.34	85304580	7484	126.57	11120	11520	11120	14440	7780	11110	11398.26	0.82	0	-555	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	533	-9.75	4.97	12	0.16	-1166.00	2287.00	22400	20240111	-49.24	9340	20240816	21.73	22400	-49.24	20240111	9340	21.73	20240816	22400	-49.24	20240111	9340	21.73	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
123	20240902	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	270	2	2.43	85293210	7483	126.55	11120	11520	11120	14440	7780	11110	11398.26	0.82	0	-555	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	533	-9.76	4.98	12	0.16	-1166.00	2287.00	22400	20240111	-49.20	9340	20240816	21.84	22400	-49.20	20240111	9340	21.84	20240816	22400	-49.20	20240111	9340	21.84	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
124	20240902	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11480	370	2	3.33	79128900	6945	117.45	11120	11520	11120	14440	7780	11110	11393.65	0.82	0	-259	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	538	-9.85	5.02	12	0.15	-1166.00	2287.00	22400	20240111	-48.75	9340	20240816	22.91	22400	-48.75	20240111	9340	22.91	20240816	22400	-48.75	20240111	9340	22.91	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
125	20240902	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	320	2	2.88	58995520	5177	87.55	11120	11520	11120	14440	7780	11110	11395.70	0.82	0	94	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	535	-9.80	5.00	12	0.11	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
126	20240902	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	400	2	3.60	58720180	5153	87.15	11120	11520	11120	14440	7780	11110	11395.34	0.82	0	97	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	539	-9.87	5.03	12	0.11	-1166.00	2287.00	22400	20240111	-48.62	9340	20240816	23.23	22400	-48.62	20240111	9340	23.23	20240816	22400	-48.62	20240111	9340	23.23	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
127	20240902	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	310	2	2.79	24995000	2218	37.51	11120	11420	11120	14440	7780	11110	11269.16	0.82	0	-246	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	535	-9.79	4.99	12	0.05	-1166.00	2287.00	22400	20240111	-49.02	9340	20240816	22.27	22400	-49.02	20240111	9340	22.27	20240816	22400	-49.02	20240111	9340	22.27	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
128	20240902	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	120	2	1.08	6438620	576	9.74	11120	11230	11120	14440	7780	11110	11178.16	0.82	0	-148	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	526	-9.63	4.91	12	0.01	-1166.00	2287.00	22400	20240111	-49.87	9340	20240816	20.24	22400	-49.87	20240111	9340	20.24	20240816	22400	-49.87	20240111	9340	20.24	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N
129	20240902	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	40	2	0.36	2652820	238	4.03	11120	11150	11120	14440	7780	11110	11146.30	0.82	0	-29	11656	11382	11236	10962	10816	11310	10890	23	3330	500	6880	10	1	4684781	522	-9.56	4.88	12	0.01	-1166.00	2287.00	22400	20240111	-50.22	9340	20240816	19.38	22400	-50.22	20240111	9340	19.38	20240816	22400	-50.22	20240111	9340	19.38	20240816	0.17	N	279600	500	23 억		38198	N	N	0	N	00	N