KissMeData/338220/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	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33850	200	2	0.59	4009504200	118961	63.33	33300	34150	33100	43700	23600	33650	33704.21	0.51	0	4654	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4701	-29.96	93.51	12	0.86	-1130.00	362.00	49350	20230919	-31.41	23900	20231024	41.63	41850	-19.12	20240102	24250	39.59	20240624	49350	-31.41	20231129	23900	41.63	20231024	0.80	N	338220	100	13 억		71060	N	N	74	N	00	N
3	20240930	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33750	100	2	0.30	3796281350	112657	59.97	33300	34150	33100	43700	23600	33650	33697.85	0.51	0	6446	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4687	-29.87	93.23	12	0.81	-1130.00	362.00	49350	20230919	-31.61	23900	20231024	41.21	41850	-19.35	20240102	24250	39.18	20240624	49350	-31.61	20231129	23900	41.21	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
4	20240930	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33850	200	2	0.59	3521028750	104504	55.63	33300	34150	33100	43700	23600	33650	33692.91	0.51	0	7761	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4701	-29.96	93.51	12	0.75	-1130.00	362.00	49350	20230919	-31.41	23900	20231024	41.63	41850	-19.12	20240102	24250	39.59	20240624	49350	-31.41	20231129	23900	41.63	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
5	20240930	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34150	500	2	1.49	3080538500	91520	48.72	33300	34150	33100	43700	23600	33650	33659.77	0.51	0	9270	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4743	-30.22	94.34	12	0.66	-1130.00	362.00	49350	20230919	-30.80	23900	20231024	42.89	41850	-18.40	20240102	24250	40.82	20240624	49350	-30.80	20231129	23900	42.89	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
6	20240930	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33700	50	2	0.15	2419672650	72059	38.36	33300	34000	33100	43700	23600	33650	33578.69	0.51	0	3119	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4680	-29.82	93.09	12	0.52	-1130.00	362.00	49350	20230919	-31.71	23900	20231024	41.00	41850	-19.47	20240102	24250	38.97	20240624	49350	-31.71	20231129	23900	41.00	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
7	20240930	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33200	-450	5	-1.34	2047482850	60919	32.43	33300	34000	33200	43700	23600	33650	33609.68	0.51	0	335	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4611	-29.38	91.71	12	0.44	-1130.00	362.00	49350	20230919	-32.73	23900	20231024	38.91	41850	-20.67	20240102	24250	36.91	20240624	49350	-32.73	20231129	23900	38.91	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
8	20240930	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33550	-100	5	-0.30	1519123250	45071	23.99	33300	34000	33300	43700	23600	33650	33705.56	0.51	0	1367	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4659	-29.69	92.68	12	0.32	-1130.00	362.00	49350	20230919	-32.02	23900	20231024	40.38	41850	-19.83	20240102	24250	38.35	20240624	49350	-32.02	20231129	23900	40.38	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
9	20240930	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34000	350	2	1.04	529567300	15753	8.39	33300	34000	33300	43700	23600	33650	33616.14	0.51	0	5521	35150	34400	33800	33050	32450	34100	32750	14	10050	100	23550	50	1	13888217	4722	-30.09	93.92	12	0.11	-1130.00	362.00	49350	20230919	-31.10	23900	20231024	42.26	41850	-18.76	20240102	24250	40.21	20240624	49350	-31.10	20231129	23900	42.26	20231024	0.80	N	338220	100	13 억		71060	N	N	70	N	00	N
10	20240927	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33650	-1000	5	-2.89	6264217550	185694	126.63	34500	34550	33200	45000	24300	34650	33734.31	0.61	0	-16221	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4673	-29.78	92.96	12	1.34	-1130.00	362.00	52900	20230918	-36.39	23900	20231024	40.79	41850	-19.59	20240102	24250	38.76	20240624	49350	-31.81	20231129	23900	40.79	20231024	0.85	N	338220	100	13 억		84403	N	N	70	N	00	N
11	20240927	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33550	-1100	5	-3.17	5927354200	175665	119.79	34500	34550	33200	45000	24300	34650	33742.37	0.61	0	-16225	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4659	-29.69	92.68	12	1.26	-1130.00	362.00	52900	20230918	-36.58	23900	20231024	40.38	41850	-19.83	20240102	24250	38.35	20240624	49350	-32.02	20231129	23900	40.38	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
12	20240927	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33700	-950	5	-2.74	5261161750	155753	106.21	34500	34550	33200	45000	24300	34650	33778.88	0.61	0	-15475	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4680	-29.82	93.09	12	1.12	-1130.00	362.00	52900	20230918	-36.29	23900	20231024	41.00	41850	-19.47	20240102	24250	38.97	20240624	49350	-31.71	20231129	23900	41.00	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
13	20240927	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33950	-700	5	-2.02	3545562950	104632	71.35	34500	34550	33550	45000	24300	34650	33886.03	0.61	0	-11354	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4715	-30.04	93.78	12	0.75	-1130.00	362.00	52900	20230918	-35.82	23900	20231024	42.05	41850	-18.88	20240102	24250	40.00	20240624	49350	-31.21	20231129	23900	42.05	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
14	20240927	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33900	-750	5	-2.16	3247063350	95826	65.34	34500	34550	33550	45000	24300	34650	33884.99	0.61	0	-11447	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4708	-30.00	93.65	12	0.69	-1130.00	362.00	52900	20230918	-35.92	23900	20231024	41.84	41850	-19.00	20240102	24250	39.79	20240624	49350	-31.31	20231129	23900	41.84	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
15	20240927	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33800	-850	5	-2.45	2927987550	86403	58.92	34500	34550	33550	45000	24300	34650	33887.57	0.61	0	-11031	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4694	-29.91	93.37	12	0.62	-1130.00	362.00	52900	20230918	-36.11	23900	20231024	41.42	41850	-19.24	20240102	24250	39.38	20240624	49350	-31.51	20231129	23900	41.42	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
16	20240927	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33850	-800	5	-2.31	2118494150	62351	42.52	34500	34550	33750	45000	24300	34650	33976.91	0.61	0	-13076	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4701	-29.96	93.51	12	0.45	-1130.00	362.00	52900	20230918	-36.01	23900	20231024	41.63	41850	-19.12	20240102	24250	39.59	20240624	49350	-31.41	20231129	23900	41.63	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
17	20240927	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33950	-700	5	-2.02	670538400	19611	13.37	34500	34550	33900	45000	24300	34650	34191.95	0.61	0	-4478	35450	35050	34300	33900	33150	35250	34100	14	10350	100	24250	50	1	13888217	4715	-30.04	93.78	12	0.14	-1130.00	362.00	52900	20230918	-35.82	23900	20231024	42.05	41850	-18.88	20240102	24250	40.00	20240624	49350	-31.21	20231129	23900	42.05	20231024	0.85	N	338220	100	13 억		84403	N	N	105	N	00	N
18	20240926	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34650	1100	2	3.28	4937859650	144856	35.65	33550	34700	33550	43600	23500	33550	34087.58	0.58	0	4401	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4812	-30.66	95.72	12	1.04	-1130.00	362.00	56600	20230915	-38.78	23900	20231024	44.98	41850	-17.20	20240102	24250	42.89	20240624	49350	-29.79	20231129	23900	44.98	20231024	0.85	N	338220	100	13 억		80679	N	N	105	N	00	N
19	20240926	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34500	950	2	2.83	4661406200	136865	33.69	33550	34700	33550	43600	23500	33550	34060.69	0.58	0	5662	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4791	-30.53	95.30	12	0.99	-1130.00	362.00	56600	20230915	-39.05	23900	20231024	44.35	41850	-17.56	20240102	24250	42.27	20240624	49350	-30.09	20231129	23900	44.35	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
20	20240926	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34400	850	2	2.53	3872006500	113940	28.04	33550	34450	33550	43600	23500	33550	33985.18	0.58	0	-952	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4778	-30.44	95.03	12	0.82	-1130.00	362.00	56600	20230915	-39.22	23900	20231024	43.93	41850	-17.80	20240102	24250	41.86	20240624	49350	-30.29	20231129	23900	43.93	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
21	20240926	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34400	850	2	2.53	3271058750	96438	23.74	33550	34450	33550	43600	23500	33550	33921.11	0.58	0	-4261	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4778	-30.44	95.03	12	0.69	-1130.00	362.00	56600	20230915	-39.22	23900	20231024	43.93	41850	-17.80	20240102	24250	41.86	20240624	49350	-30.29	20231129	23900	43.93	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
22	20240926	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34350	800	2	2.38	3016034650	89017	21.91	33550	34400	33550	43600	23500	33550	33883.84	0.58	0	-4156	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4771	-30.40	94.89	12	0.64	-1130.00	362.00	56600	20230915	-39.31	23900	20231024	43.72	41850	-17.92	20240102	24250	41.65	20240624	49350	-30.40	20231129	23900	43.72	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
23	20240926	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34000	450	2	1.34	2606053500	77043	18.96	33550	34300	33550	43600	23500	33550	33828.16	0.58	0	-4320	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4722	-30.09	93.92	12	0.55	-1130.00	362.00	56600	20230915	-39.93	23900	20231024	42.26	41850	-18.76	20240102	24250	40.21	20240624	49350	-31.10	20231129	23900	42.26	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
24	20240926	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34150	600	2	1.79	2094934800	62029	15.27	33550	34300	33550	43600	23500	33550	33775.69	0.58	0	-1409	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4743	-30.22	94.34	12	0.45	-1130.00	362.00	56600	20230915	-39.66	23900	20231024	42.89	41850	-18.40	20240102	24250	40.82	20240624	49350	-30.80	20231129	23900	42.89	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
25	20240926	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33800	250	2	0.75	746042500	22121	5.44	33550	33850	33550	43600	23500	33550	33730.49	0.58	0	2044	36883	35216	34183	32516	31483	34700	32000	14	10050	100	23480	50	1	13888217	4694	-29.91	93.37	12	0.16	-1130.00	362.00	56600	20230915	-40.28	23900	20231024	41.42	41850	-19.24	20240102	24250	39.38	20240624	49350	-31.51	20231129	23900	41.42	20231024	0.85	N	338220	100	13 억		80679	N	N	60	N	00	N
26	20240925	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33550	-1450	5	-4.14	13996677000	403383	183.69	34800	35850	33150	45500	24500	35000	34700.34	0.51	0	20877	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4659	-29.69	92.68	12	2.90	-1130.00	362.00	57300	20230914	-41.45	23900	20231024	40.38	41850	-19.83	20240102	24250	38.35	20240624	49350	-32.02	20231129	23900	40.38	20231024	0.82	N	338220	100	13 억		70790	N	N	60	N	00	N
27	20240925	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33550	-1450	5	-4.14	13323275200	383335	174.56	34800	35850	33150	45500	24500	35000	34756.22	0.51	0	20743	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4659	-29.69	92.68	12	2.76	-1130.00	362.00	57300	20230914	-41.45	23900	20231024	40.38	41850	-19.83	20240102	24250	38.35	20240624	49350	-32.02	20231129	23900	40.38	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
28	20240925	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34550	-450	5	-1.29	9717084100	276861	126.07	34800	35850	34300	45500	24500	35000	35097.34	0.51	0	3953	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4798	-30.58	95.44	12	1.99	-1130.00	362.00	57300	20230914	-39.70	23900	20231024	44.56	41850	-17.44	20240102	24250	42.47	20240624	49350	-29.99	20231129	23900	44.56	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
29	20240925	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35000	0	3	0.00	8045538550	228569	104.08	34800	35850	34500	45500	24500	35000	35199.61	0.51	0	2725	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4861	-30.97	96.69	12	1.65	-1130.00	362.00	57300	20230914	-38.92	23900	20231024	46.44	41850	-16.37	20240102	24250	44.33	20240624	49350	-29.08	20231129	23900	46.44	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
30	20240925	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35150	150	2	0.43	7520349850	213600	97.27	34800	35850	34500	45500	24500	35000	35207.64	0.51	0	2484	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4882	-31.11	97.10	12	1.54	-1130.00	362.00	57300	20230914	-38.66	23900	20231024	47.07	41850	-16.01	20240102	24250	44.95	20240624	49350	-28.77	20231129	23900	47.07	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
31	20240925	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35450	450	2	1.29	6100936100	173336	78.93	34800	35850	34500	45500	24500	35000	35197.17	0.51	0	804	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4923	-31.37	97.93	12	1.25	-1130.00	362.00	57300	20230914	-38.13	23900	20231024	48.33	41850	-15.29	20240102	24250	46.19	20240624	49350	-28.17	20231129	23900	48.33	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
32	20240925	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35150	150	2	0.43	3240118550	92760	42.24	34800	35200	34500	45500	24500	35000	34930.12	0.51	0	5254	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4882	-31.11	97.10	12	0.67	-1130.00	362.00	57300	20230914	-38.66	23900	20231024	47.07	41850	-16.01	20240102	24250	44.95	20240624	49350	-28.77	20231129	23900	47.07	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
33	20240925	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34750	-250	5	-0.71	634200250	18281	8.32	34800	34950	34500	45500	24500	35000	34691.69	0.51	0	-1951	36666	35832	35116	34282	33566	35475	33925	14	10500	100	24500	50	1	13888217	4826	-30.75	95.99	12	0.13	-1130.00	362.00	57300	20230914	-39.35	23900	20231024	45.40	41850	-16.97	20240102	24250	43.30	20240624	49350	-29.58	20231129	23900	45.40	20231024	0.82	N	338220	100	13 억		70790	N	N	270	N	00	N
34	20240924	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35000	-550	5	-1.55	7619335300	217813	50.75	35900	35950	34400	46200	24900	35550	34980.85	0.50	0	1487	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4861	-30.97	96.69	12	1.57	-1130.00	362.00	57500	20230913	-39.13	23900	20231024	46.44	41850	-16.37	20240102	24250	44.33	20240624	49350	-29.08	20231129	23900	46.44	20231024	0.79	N	338220	100	13 억		69533	N	N	270	N	00	N
35	20240924	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35050	-500	5	-1.41	7471611850	213594	49.76	35900	35950	34400	46200	24900	35550	34980.21	0.50	0	1387	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4868	-31.02	96.82	12	1.54	-1130.00	362.00	57500	20230913	-39.04	23900	20231024	46.65	41850	-16.25	20240102	24250	44.54	20240624	49350	-28.98	20231129	23900	46.65	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
36	20240924	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35250	-300	5	-0.84	6445861950	184296	42.94	35900	35950	34400	46200	24900	35550	34975.33	0.50	0	293	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4896	-31.19	97.38	12	1.33	-1130.00	362.00	57500	20230913	-38.70	23900	20231024	47.49	41850	-15.77	20240102	24250	45.36	20240624	49350	-28.57	20231129	23900	47.49	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
37	20240924	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34800	-750	5	-2.11	5703404250	163189	38.02	35900	35950	34400	46200	24900	35550	34949.38	0.50	0	-4498	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4833	-30.80	96.13	12	1.18	-1130.00	362.00	57500	20230913	-39.48	23900	20231024	45.61	41850	-16.85	20240102	24250	43.51	20240624	49350	-29.48	20231129	23900	45.61	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
38	20240924	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34950	-600	5	-1.69	5081417050	145339	33.86	35900	35950	34400	46200	24900	35550	34962.18	0.50	0	-5403	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4854	-30.93	96.55	12	1.05	-1130.00	362.00	57500	20230913	-39.22	23900	20231024	46.23	41850	-16.49	20240102	24250	44.12	20240624	49350	-29.18	20231129	23900	46.23	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
39	20240924	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34850	-700	5	-1.97	4513327950	129025	30.06	35900	35950	34400	46200	24900	35550	34979.89	0.50	0	-5138	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4840	-30.84	96.27	12	0.93	-1130.00	362.00	57500	20230913	-39.39	23900	20231024	45.82	41850	-16.73	20240102	24250	43.71	20240624	49350	-29.38	20231129	23900	45.82	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
40	20240924	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34900	-650	5	-1.83	3939789400	112602	26.23	35900	35950	34400	46200	24900	35550	34988.21	0.50	0	-4704	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4847	-30.88	96.41	12	0.81	-1130.00	362.00	57500	20230913	-39.30	23900	20231024	46.03	41850	-16.61	20240102	24250	43.92	20240624	49350	-29.28	20231129	23900	46.03	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
41	20240924	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35100	-450	5	-1.27	1201509750	33917	7.90	35900	35950	35050	46200	24900	35550	35424.69	0.50	0	993	36850	36200	35450	34800	34050	36525	35125	14	10650	100	24880	50	1	13888217	4875	-31.06	96.96	12	0.24	-1130.00	362.00	57500	20230913	-38.96	23900	20231024	46.86	41850	-16.13	20240102	24250	44.74	20240624	49350	-28.88	20231129	23900	46.86	20231024	0.79	N	338220	100	13 억		69533	N	N	990	N	00	N
42	20240923	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35550	800	2	2.30	15154659000	426846	102.24	35350	36100	34700	45150	24350	34750	35503.78	0.85	0	-49008	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4937	-31.46	98.20	12	3.07	-1130.00	362.00	63900	20230912	-44.37	23900	20231024	48.74	41850	-15.05	20240102	24250	46.60	20240624	49350	-27.96	20231129	23900	48.74	20231024	0.79	N	338220	100	13 억		118269	N	N	940	N	00	N
43	20240923	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35400	650	2	1.87	14797510650	416779	99.83	35350	36100	34700	45150	24350	34750	35504.45	0.85	0	-51149	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4916	-31.33	97.79	12	3.00	-1130.00	362.00	63900	20230912	-44.60	23900	20231024	48.12	41850	-15.41	20240102	24250	45.98	20240624	49350	-28.27	20231129	23900	48.12	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
44	20240923	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35800	1050	2	3.02	13728661850	386732	92.63	35350	36100	34700	45150	24350	34750	35499.16	0.85	0	-52418	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4972	-31.68	98.90	12	2.78	-1130.00	362.00	63900	20230912	-43.97	23900	20231024	49.79	41850	-14.46	20240102	24250	47.63	20240624	49350	-27.46	20231129	23900	49.79	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
45	20240923	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35550	800	2	2.30	12620138400	355711	85.20	35350	36100	34700	45150	24350	34750	35478.63	0.85	0	-51665	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4937	-31.46	98.20	12	2.56	-1130.00	362.00	63900	20230912	-44.37	23900	20231024	48.74	41850	-15.05	20240102	24250	46.60	20240624	49350	-27.96	20231129	23900	48.74	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
46	20240923	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35750	1000	2	2.88	12001124700	338340	81.04	35350	36100	34700	45150	24350	34750	35470.61	0.85	0	-52652	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4965	-31.64	98.76	12	2.44	-1130.00	362.00	63900	20230912	-44.05	23900	20231024	49.58	41850	-14.58	20240102	24250	47.42	20240624	49350	-27.56	20231129	23900	49.58	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
47	20240923	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35800	1050	2	3.02	10948008850	308985	74.01	35350	36100	34700	45150	24350	34750	35432.17	0.85	0	-51999	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4972	-31.68	98.90	12	2.22	-1130.00	362.00	63900	20230912	-43.97	23900	20231024	49.79	41850	-14.46	20240102	24250	47.63	20240624	49350	-27.46	20231129	23900	49.79	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
48	20240923	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35550	800	2	2.30	8571323700	242612	58.11	35350	36050	34700	45150	24350	34750	35329.35	0.85	0	-47929	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4937	-31.46	98.20	12	1.75	-1130.00	362.00	63900	20230912	-44.37	23900	20231024	48.74	41850	-15.05	20240102	24250	46.60	20240624	49350	-27.96	20231129	23900	48.74	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
49	20240923	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	35000	250	2	0.72	3017418650	86158	20.64	35350	35400	34700	45150	24350	34750	35021.92	0.85	0	-43183	36116	35432	34066	33382	32016	35775	33725	14	10400	100	24320	50	1	13888217	4861	-30.97	96.69	12	0.62	-1130.00	362.00	63900	20230912	-45.23	23900	20231024	46.44	41850	-16.37	20240102	24250	44.33	20240624	49350	-29.08	20231129	23900	46.44	20231024	0.79	N	338220	100	13 억		118269	N	N	1578	N	00	N
50	20240913	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31900	-800	5	-2.45	4105855650	127685	54.13	33050	33050	31700	42500	22900	32700	32156.38	0.68	0	-29902	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4430	-28.23	88.12	12	0.92	-1130.00	362.00	69500	20230907	-54.10	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	57500	-44.52	20230913	23900	33.47	20231024	0.72	N	338220	100	13 억		94563	N	N	640	N	00	N
51	20240913	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32050	-650	5	-1.99	3715936100	115478	48.95	33050	33050	31700	42500	22900	32700	32178.74	0.68	0	-25081	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4451	-28.36	88.54	12	0.83	-1130.00	362.00	69500	20230907	-53.88	23900	20231024	34.10	41850	-23.42	20240102	24250	32.16	20240624	57500	-44.26	20230913	23900	34.10	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
52	20240913	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32100	-600	5	-1.83	3271811600	101658	43.09	33050	33050	31700	42500	22900	32700	32184.50	0.68	0	-26650	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4458	-28.41	88.67	12	0.73	-1130.00	362.00	69500	20230907	-53.81	23900	20231024	34.31	41850	-23.30	20240102	24250	32.37	20240624	57500	-44.17	20230913	23900	34.31	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
53	20240913	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32000	-700	5	-2.14	2894518750	89888	38.11	33050	33050	31700	42500	22900	32700	32201.39	0.68	0	-28056	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4444	-28.32	88.40	12	0.65	-1130.00	362.00	69500	20230907	-53.96	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	57500	-44.35	20230913	23900	33.89	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
54	20240913	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32050	-650	5	-1.99	2709143850	84106	35.65	33050	33050	31700	42500	22900	32700	32211.07	0.68	0	-28455	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4451	-28.36	88.54	12	0.61	-1130.00	362.00	69500	20230907	-53.88	23900	20231024	34.10	41850	-23.42	20240102	24250	32.16	20240624	57500	-44.26	20230913	23900	34.10	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
55	20240913	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31950	-750	5	-2.29	2383159550	73875	31.32	33050	33050	31700	42500	22900	32700	32259.35	0.68	0	-29020	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4437	-28.27	88.26	12	0.53	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	57500	-44.43	20230913	23900	33.68	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
56	20240913	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31800	-900	5	-2.75	2027750800	62766	26.61	33050	33050	31700	42500	22900	32700	32306.52	0.68	0	-28506	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4416	-28.14	87.85	12	0.45	-1130.00	362.00	69500	20230907	-54.24	23900	20231024	33.05	41850	-24.01	20240102	24250	31.13	20240624	57500	-44.70	20230913	23900	33.05	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
57	20240913	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32500	-200	5	-0.61	668951100	20431	8.66	33050	33050	32450	42500	22900	32700	32741.97	0.68	0	-13659	33866	33282	32516	31932	31166	33575	32225	14	9800	100	22890	50	1	13888217	4514	-28.76	89.78	12	0.15	-1130.00	362.00	69500	20230907	-53.24	23900	20231024	35.98	41850	-22.34	20240102	24250	34.02	20240624	57500	-43.48	20230913	23900	35.98	20231024	0.72	N	338220	100	13 억		94563	N	N	2096	N	00	N
58	20240912	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32700	800	2	2.51	7607023900	234142	169.51	32100	33100	31750	41450	22350	31900	32488.05	0.62	0	32740	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4541	-28.94	90.33	12	1.69	-1130.00	362.00	69500	20230907	-52.95	23900	20231024	36.82	41850	-21.86	20240102	24250	34.85	20240624	63900	-48.83	20230912	23900	36.82	20231024	0.70	N	338220	100	13 억		85425	N	N	2096	N	00	N
59	20240912	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33000	1100	2	3.45	6811803950	209896	151.96	32100	33100	31750	41450	22350	31900	32453.34	0.62	0	35423	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4583	-29.20	91.16	12	1.51	-1130.00	362.00	69500	20230907	-52.52	23900	20231024	38.08	41850	-21.15	20240102	24250	36.08	20240624	63900	-48.36	20230912	23900	38.08	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
60	20240912	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33000	1100	2	3.45	5159148650	159692	115.61	32100	33050	31750	41450	22350	31900	32306.97	0.62	0	22418	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4583	-29.20	91.16	12	1.15	-1130.00	362.00	69500	20230907	-52.52	23900	20231024	38.08	41850	-21.15	20240102	24250	36.08	20240624	63900	-48.36	20230912	23900	38.08	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
61	20240912	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32150	250	2	0.78	3770306150	117158	84.82	32100	32750	31750	41450	22350	31900	32181.48	0.62	0	-1909	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4465	-28.45	88.81	12	0.84	-1130.00	362.00	69500	20230907	-53.74	23900	20231024	34.52	41850	-23.18	20240102	24250	32.58	20240624	63900	-49.69	20230912	23900	34.52	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
62	20240912	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31950	50	2	0.16	3235040500	100528	72.78	32100	32750	31750	41450	22350	31900	32180.60	0.62	0	186	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4437	-28.27	88.26	12	0.72	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	63900	-50.00	20230912	23900	33.68	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
63	20240912	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32500	600	2	1.88	2706240000	84088	60.88	32100	32750	31750	41450	22350	31900	32183.56	0.62	0	986	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4514	-28.76	89.78	12	0.61	-1130.00	362.00	69500	20230907	-53.24	23900	20231024	35.98	41850	-22.34	20240102	24250	34.02	20240624	63900	-49.14	20230912	23900	35.98	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
64	20240912	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32150	250	2	0.78	1678200000	52180	37.78	32100	32750	31750	41450	22350	31900	32161.95	0.62	0	-2508	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4465	-28.45	88.81	12	0.38	-1130.00	362.00	69500	20230907	-53.74	23900	20231024	34.52	41850	-23.18	20240102	24250	32.58	20240624	63900	-49.69	20230912	23900	34.52	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
65	20240912	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32450	550	2	1.72	507563150	15756	11.41	32100	32700	31950	41450	22350	31900	32214.76	0.62	0	-3190	33300	32600	31900	31200	30500	32950	31550	14	9550	100	22330	50	1	13888217	4507	-28.72	89.64	12	0.11	-1130.00	362.00	69500	20230907	-53.31	23900	20231024	35.77	41850	-22.46	20240102	24250	33.81	20240624	63900	-49.22	20230912	23900	35.77	20231024	0.70	N	338220	100	13 억		85425	N	N	296	N	00	N
66	20240911	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31900	150	2	0.47	4365517950	136591	30.53	31800	32600	31200	41250	22250	31750	31960.80	0.60	0	903	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4430	-28.23	88.12	12	0.98	-1130.00	362.00	69500	20230907	-54.10	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	65500	-51.30	20230911	23900	33.47	20231024	0.67	N	338220	100	13 억		83874	N	N	296	N	00	N
67	20240911	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-450	5	-1.42	4063283400	127019	28.39	31800	32600	31250	41250	22250	31750	31989.57	0.60	0	444	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4347	-27.70	86.46	12	0.91	-1130.00	362.00	69500	20230907	-54.96	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	65500	-52.21	20230911	23900	30.96	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
68	20240911	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32000	250	2	0.79	3122601400	97213	21.73	31800	32600	31550	41250	22250	31750	32121.23	0.60	0	-1054	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4444	-28.32	88.40	12	0.70	-1130.00	362.00	69500	20230907	-53.96	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	65500	-51.15	20230911	23900	33.89	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
69	20240911	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31900	150	2	0.47	2604289600	80936	18.09	31800	32600	31550	41250	22250	31750	32177.15	0.60	0	-2004	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4430	-28.23	88.12	12	0.58	-1130.00	362.00	69500	20230907	-54.10	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	65500	-51.30	20230911	23900	33.47	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
70	20240911	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32350	600	2	1.89	2349727550	72988	16.31	31800	32600	31550	41250	22250	31750	32193.34	0.60	0	-2297	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4493	-28.63	89.36	12	0.53	-1130.00	362.00	69500	20230907	-53.45	23900	20231024	35.36	41850	-22.70	20240102	24250	33.40	20240624	65500	-50.61	20230911	23900	35.36	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
71	20240911	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32150	400	2	1.26	2101259750	65270	14.59	31800	32600	31550	41250	22250	31750	32193.35	0.60	0	-2380	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4465	-28.45	88.81	12	0.47	-1130.00	362.00	69500	20230907	-53.74	23900	20231024	34.52	41850	-23.18	20240102	24250	32.58	20240624	65500	-50.92	20230911	23900	34.52	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
72	20240911	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32250	500	2	1.57	1602798600	49782	11.13	31800	32600	31550	41250	22250	31750	32196.35	0.60	0	-1225	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4479	-28.54	89.09	12	0.36	-1130.00	362.00	69500	20230907	-53.60	23900	20231024	34.94	41850	-22.94	20240102	24250	32.99	20240624	65500	-50.76	20230911	23900	34.94	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
73	20240911	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31950	200	2	0.63	422430400	13274	2.97	31800	32300	31550	41250	22250	31750	31823.90	0.60	0	943	34283	33016	32333	31066	30383	32675	30725	14	9500	100	22220	50	1	13888217	4437	-28.27	88.26	12	0.10	-1130.00	362.00	69500	20230907	-54.03	23900	20231024	33.68	41850	-23.66	20240102	24250	31.75	20240624	65500	-51.22	20230911	23900	33.68	20231024	0.67	N	338220	100	13 억		83874	N	N	1	N	00	N
74	20240910	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31750	-100	5	-0.31	14570821550	444523	215.61	33200	33600	31650	41400	22300	31850	32780.58	0.74	0	-17499	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4410	-28.10	87.71	12	3.20	-1130.00	362.00	69500	20230907	-54.32	23900	20231024	32.85	41850	-24.13	20240102	24250	30.93	20240624	65500	-51.53	20230911	23900	32.85	20231024	0.72	N	338220	100	13 억		102383	N	N	1	N	00	N
75	20240910	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31850	0	3	0.00	14181728550	432295	209.68	33200	33600	31650	41400	22300	31850	32805.67	0.74	0	-17965	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4423	-28.19	87.98	12	3.11	-1130.00	362.00	69500	20230907	-54.17	23900	20231024	33.26	41850	-23.89	20240102	24250	31.34	20240624	65500	-51.37	20230911	23900	33.26	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
76	20240910	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31900	50	2	0.16	13323794900	405340	196.61	33200	33600	31850	41400	22300	31850	32870.66	0.74	0	-17463	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4430	-28.23	88.12	12	2.92	-1130.00	362.00	69500	20230907	-54.10	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	65500	-51.30	20230911	23900	33.47	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
77	20240910	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32650	800	2	2.51	12179700900	369917	179.43	33200	33600	32200	41400	22300	31850	32925.50	0.74	0	-8721	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4535	-28.89	90.19	12	2.66	-1130.00	362.00	69500	20230907	-53.02	23900	20231024	36.61	41850	-21.98	20240102	24250	34.64	20240624	65500	-50.15	20230911	23900	36.61	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
78	20240910	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33200	1350	2	4.24	10887101550	330608	160.36	33200	33600	32200	41400	22300	31850	32930.54	0.74	0	-3517	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4611	-29.38	91.71	12	2.38	-1130.00	362.00	69500	20230907	-52.23	23900	20231024	38.91	41850	-20.67	20240102	24250	36.91	20240624	65500	-49.31	20230911	23900	38.91	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
79	20240910	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32550	700	2	2.20	8342053750	253769	123.09	33200	33500	32200	41400	22300	31850	32872.63	0.74	0	-20857	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4521	-28.81	89.92	12	1.83	-1130.00	362.00	69500	20230907	-53.17	23900	20231024	36.19	41850	-22.22	20240102	24250	34.23	20240624	65500	-50.31	20230911	23900	36.19	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
80	20240910	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32600	750	2	2.35	7430009350	225892	109.57	33200	33500	32200	41400	22300	31850	32891.87	0.74	0	-17460	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4528	-28.85	90.06	12	1.63	-1130.00	362.00	69500	20230907	-53.09	23900	20231024	36.40	41850	-22.10	20240102	24250	34.43	20240624	65500	-50.23	20230911	23900	36.40	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
81	20240910	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33050	1200	2	3.77	3547217750	107446	52.12	33200	33500	32200	41400	22300	31850	33013.96	0.74	0	-10711	33283	32566	31133	30416	28983	32925	30775	14	9550	100	22290	50	1	13888217	4590	-29.25	91.30	12	0.77	-1130.00	362.00	69500	20230907	-52.45	23900	20231024	38.28	41850	-21.03	20240102	24250	36.29	20240624	65500	-49.54	20230911	23900	38.28	20231024	0.72	N	338220	100	13 억		102383	N	N	157	N	00	N
82	20240909	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31850	850	2	2.74	6326580900	204252	49.39	30250	31850	29700	40300	21700	31000	30973.22	0.98	0	-30443	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4423	-28.19	87.98	12	1.47	-1130.00	362.00	69500	20230907	-54.17	23900	20231024	33.26	41850	-23.89	20240102	24250	31.34	20240624	65500	-51.37	20230911	23900	33.26	20231024	0.77	N	338220	100	13 억		135752	N	N	157	N	00	N
83	20240909	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31650	650	2	2.10	5767640650	186661	45.13	30250	31700	29700	40300	21700	31000	30898.96	0.98	0	-22210	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4396	-28.01	87.43	12	1.34	-1130.00	362.00	69500	20230907	-54.46	23900	20231024	32.43	41850	-24.37	20240102	24250	30.52	20240624	65500	-51.68	20230911	23900	32.43	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
84	20240909	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	0	3	0.00	4210611150	137168	33.17	30250	31350	29700	40300	21700	31000	30696.52	0.98	0	-15780	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4305	-27.43	85.64	12	0.99	-1130.00	362.00	69500	20230907	-55.40	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	65500	-52.67	20230911	23900	29.71	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
85	20240909	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30900	-100	5	-0.32	3663087700	119565	28.91	30250	31250	29700	40300	21700	31000	30636.49	0.98	0	-13263	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4291	-27.35	85.36	12	0.86	-1130.00	362.00	69500	20230907	-55.54	23900	20231024	29.29	41850	-26.16	20240102	24250	27.42	20240624	65500	-52.82	20230911	23900	29.29	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
86	20240909	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31100	100	2	0.32	3233359000	105671	25.55	30250	31250	29700	40300	21700	31000	30597.98	0.98	0	-10933	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4319	-27.52	85.91	12	0.76	-1130.00	362.00	69500	20230907	-55.25	23900	20231024	30.13	41850	-25.69	20240102	24250	28.25	20240624	65500	-52.52	20230911	23900	30.13	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
87	20240909	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30700	-300	5	-0.97	2779048200	90990	22.00	30250	31250	29700	40300	21700	31000	30541.84	0.98	0	-6906	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4264	-27.17	84.81	12	0.66	-1130.00	362.00	69500	20230907	-55.83	23900	20231024	28.45	41850	-26.64	20240102	24250	26.60	20240624	65500	-53.13	20230911	23900	28.45	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
88	20240909	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	-500	5	-1.61	2419824150	79228	19.16	30250	31250	29700	40300	21700	31000	30541.96	0.98	0	-2126	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4236	-26.99	84.25	12	0.57	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	65500	-53.44	20230911	23900	27.62	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
89	20240909	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30600	-400	5	-1.29	790466550	26213	6.34	30250	30700	29700	40300	21700	31000	30152.28	0.98	0	8063	33500	32250	30550	29300	27600	32875	29925	14	9300	100	21700	50	1	13888217	4250	-27.08	84.53	12	0.19	-1130.00	362.00	69500	20230907	-55.97	23900	20231024	28.03	41850	-26.88	20240102	24250	26.19	20240624	65500	-53.28	20230911	23900	28.03	20231024	0.77	N	338220	100	13 억		135752	N	N	76581	N	00	N
90	20240906	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	250	2	0.81	12435210650	409508	140.37	30500	31800	28850	39950	21550	30750	30365.21	1.03	0	-5355	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4305	-27.43	85.64	12	2.95	-1130.00	362.00	69500	20230907	-55.40	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	69500	-55.40	20230907	23900	29.71	20231024	0.77	N	338220	100	13 억		143309	N	N	76581	N	00	N
91	20240906	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31150	400	2	1.30	11932077600	393333	134.82	30500	31800	28850	39950	21550	30750	30335.82	1.03	0	-2853	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4326	-27.57	86.05	12	2.83	-1130.00	362.00	69500	20230907	-55.18	23900	20231024	30.33	41850	-25.57	20240102	24250	28.45	20240624	69500	-55.18	20230907	23900	30.33	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
92	20240906	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31450	700	2	2.28	9894743750	328304	112.53	30500	31800	28850	39950	21550	30750	30138.97	1.03	0	16044	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4368	-27.83	86.88	12	2.36	-1130.00	362.00	69500	20230907	-54.75	23900	20231024	31.59	41850	-24.85	20240102	24250	29.69	20240624	69500	-54.75	20230907	23900	31.59	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
93	20240906	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30300	-450	5	-1.46	6465850750	218613	74.93	30500	30700	28850	39950	21550	30750	29576.70	1.03	0	13622	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4208	-26.81	83.70	12	1.57	-1130.00	362.00	69500	20230907	-56.40	23900	20231024	26.78	41850	-27.60	20240102	24250	24.95	20240624	69500	-56.40	20230907	23900	26.78	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
94	20240906	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29800	-950	5	-3.09	5352181750	181377	62.17	30500	30700	28850	39950	21550	30750	29508.60	1.03	0	11944	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4139	-26.37	82.32	12	1.31	-1130.00	362.00	69500	20230907	-57.12	23900	20231024	24.69	41850	-28.79	20240102	24250	22.89	20240624	69500	-57.12	20230907	23900	24.69	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
95	20240906	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29800	-950	5	-3.09	4530194600	153666	52.67	30500	30700	28850	39950	21550	30750	29480.79	1.03	0	6400	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4139	-26.37	82.32	12	1.11	-1130.00	362.00	69500	20230907	-57.12	23900	20231024	24.69	41850	-28.79	20240102	24250	22.89	20240624	69500	-57.12	20230907	23900	24.69	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
96	20240906	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29100	-1650	5	-5.37	3153234600	107048	36.69	30500	30700	28850	39950	21550	30750	29456.27	1.03	0	-13659	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4041	-25.75	80.39	12	0.77	-1130.00	362.00	69500	20230907	-58.13	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	69500	-58.13	20230907	23900	21.76	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
97	20240906	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30050	-700	5	-2.28	487282050	16142	5.53	30500	30700	29850	39950	21550	30750	30187.22	1.03	0	-5072	32183	31466	30483	29766	28783	30975	29275	14	9200	100	21520	50	1	13888217	4173	-26.59	83.01	12	0.12	-1130.00	362.00	69500	20230907	-56.76	23900	20231024	25.73	41850	-28.20	20240102	24250	23.92	20240624	69500	-56.76	20230907	23900	25.73	20231024	0.77	N	338220	100	13 억		143309	N	N	120	N	00	N
98	20240905	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30750	350	2	1.15	8764296400	290094	68.64	30800	31200	29500	39500	21300	30400	30210.68	0.93	0	11759	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4271	-27.21	84.94	12	2.09	-1130.00	362.00	69500	20230907	-55.76	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	69500	-55.76	20230907	23900	28.66	20231024	0.80	N	338220	100	13 억		128605	N	N	120	N	00	N
99	20240905	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30400	0	3	0.00	8293713000	274684	64.99	30800	31200	29500	39500	21300	30400	30193.45	0.93	0	15014	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4222	-26.90	83.98	12	1.98	-1130.00	362.00	69500	20230907	-56.26	23900	20231024	27.20	41850	-27.36	20240102	24250	25.36	20240624	69500	-56.26	20230907	23900	27.20	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
100	20240905	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29650	-750	5	-2.47	6953336650	230061	54.43	30800	31200	29500	39500	21300	30400	30223.68	0.93	0	13216	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4118	-26.24	81.91	12	1.66	-1130.00	362.00	69500	20230907	-57.34	23900	20231024	24.06	41850	-29.15	20240102	24250	22.27	20240624	69500	-57.34	20230907	23900	24.06	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
101	20240905	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29600	-800	5	-2.63	6170228800	203586	48.17	30800	31200	29500	39500	21300	30400	30307.61	0.93	0	5983	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4111	-26.19	81.77	12	1.47	-1130.00	362.00	69500	20230907	-57.41	23900	20231024	23.85	41850	-29.27	20240102	24250	22.06	20240624	69500	-57.41	20230907	23900	23.85	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
102	20240905	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29800	-600	5	-1.97	4884318150	160282	37.92	30800	31200	29700	39500	21300	30400	30473.40	0.93	0	392	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4139	-26.37	82.32	12	1.15	-1130.00	362.00	69500	20230907	-57.12	23900	20231024	24.69	41850	-28.79	20240102	24250	22.89	20240624	69500	-57.12	20230907	23900	24.69	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
103	20240905	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30200	-200	5	-0.66	3515443850	114586	27.11	30800	31200	30100	39500	21300	30400	30680.17	0.93	0	-1447	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4194	-26.73	83.43	12	0.83	-1130.00	362.00	69500	20230907	-56.55	23900	20231024	26.36	41850	-27.84	20240102	24250	24.54	20240624	69500	-56.55	20230907	23900	26.36	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
104	20240905	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	100	2	0.33	2353355150	76353	18.07	30800	31200	30450	39500	21300	30400	30823.51	0.93	0	-11791	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4236	-26.99	84.25	12	0.55	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	69500	-56.12	20230907	23900	27.62	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
105	20240905	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30800	400	2	1.32	890485750	28816	6.82	30800	31200	30700	39500	21300	30400	30907.14	0.93	0	-5009	31533	30966	30483	29916	29433	31250	30200	14	9100	100	21280	50	1	13888217	4278	-27.26	85.08	12	0.21	-1130.00	362.00	69500	20230907	-55.68	23900	20231024	28.87	41850	-26.40	20240102	24250	27.01	20240624	69500	-55.68	20230907	23900	28.87	20231024	0.80	N	338220	100	13 억		128605	N	N	108	N	00	N
106	20240904	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30400	-1600	5	-5.00	12746299550	418486	86.21	30200	31050	30000	41600	22400	32000	30458.29	0.92	0	1875	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4222	-26.90	83.98	12	3.01	-1130.00	362.00	69500	20230907	-56.26	23900	20231024	27.20	41850	-27.36	20240102	24250	25.36	20240624	69500	-56.26	20230907	23900	27.20	20231024	0.80	N	338220	100	13 억		127581	N	N	108	N	00	N
107	20240904	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30350	-1650	5	-5.16	12173472000	399625	82.33	30200	31050	30000	41600	22400	32000	30462.24	0.92	0	496	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4215	-26.86	83.84	12	2.88	-1130.00	362.00	69500	20230907	-56.33	23900	20231024	26.99	41850	-27.48	20240102	24250	25.15	20240624	69500	-56.33	20230907	23900	26.99	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
108	20240904	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30100	-1900	5	-5.94	11091493700	363890	74.96	30200	31050	30000	41600	22400	32000	30480.35	0.92	0	-5570	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4180	-26.64	83.15	12	2.62	-1130.00	362.00	69500	20230907	-56.69	23900	20231024	25.94	41850	-28.08	20240102	24250	24.12	20240624	69500	-56.69	20230907	23900	25.94	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
109	20240904	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	-1500	5	-4.69	9374934150	307159	63.28	30200	31050	30000	41600	22400	32000	30521.44	0.92	0	-5197	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4236	-26.99	84.25	12	2.21	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	69500	-56.12	20230907	23900	27.62	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
110	20240904	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30450	-1550	5	-4.84	8599811550	281628	58.02	30200	31050	30000	41600	22400	32000	30536.07	0.92	0	-8684	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4229	-26.95	84.12	12	2.03	-1130.00	362.00	69500	20230907	-56.19	23900	20231024	27.41	41850	-27.24	20240102	24250	25.57	20240624	69500	-56.19	20230907	23900	27.41	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
111	20240904	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	-1500	5	-4.69	7817134800	255949	52.73	30200	31050	30000	41600	22400	32000	30541.77	0.92	0	-5461	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4236	-26.99	84.25	12	1.84	-1130.00	362.00	69500	20230907	-56.12	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	69500	-56.12	20230907	23900	27.62	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
112	20240904	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30450	-1550	5	-4.84	6440541950	210915	43.45	30200	31050	30000	41600	22400	32000	30536.20	0.92	0	11772	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4229	-26.95	84.12	12	1.52	-1130.00	362.00	69500	20230907	-56.19	23900	20231024	27.41	41850	-27.24	20240102	24250	25.57	20240624	69500	-56.19	20230907	23900	27.41	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
113	20240904	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30750	-1250	5	-3.91	2472567200	81122	16.71	30200	30950	30000	41600	22400	32000	30479.61	0.92	0	31661	36300	34150	33050	30900	29800	33600	30350	14	9600	100	22400	50	1	13888217	4271	-27.21	84.94	12	0.58	-1130.00	362.00	69500	20230907	-55.76	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	69500	-55.76	20230907	23900	28.66	20231024	0.80	N	338220	100	13 억		127581	N	N	1062	N	00	N
114	20240903	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32000	-2150	5	-6.30	16069219500	482518	133.96	34150	35200	31950	44350	23950	34150	33304.84	0.61	0	42321	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4444	-28.32	88.40	12	3.47	-1130.00	362.00	69500	20230907	-53.96	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	69500	-53.96	20230907	23900	33.89	20231024	0.79	N	338220	100	13 억		85218	N	N	1062	N	00	N
115	20240903	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32200	-1950	5	-5.71	15308114550	458785	127.37	34150	35200	31950	44350	23950	34150	33366.62	0.61	0	39934	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4472	-28.50	88.95	12	3.30	-1130.00	362.00	69500	20230907	-53.67	23900	20231024	34.73	41850	-23.06	20240102	24250	32.78	20240624	69500	-53.67	20230907	23900	34.73	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
116	20240903	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32750	-1400	5	-4.10	12414481600	369185	102.50	34150	35200	32300	44350	23950	34150	33626.70	0.61	0	27590	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4548	-28.98	90.47	12	2.66	-1130.00	362.00	69500	20230907	-52.88	23900	20231024	37.03	41850	-21.74	20240102	24250	35.05	20240624	69500	-52.88	20230907	23900	37.03	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
117	20240903	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32850	-1300	5	-3.81	8959328150	263155	73.06	34150	35200	32700	44350	23950	34150	34045.82	0.61	0	-5288	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4562	-29.07	90.75	12	1.89	-1130.00	362.00	69500	20230907	-52.73	23900	20231024	37.45	41850	-21.51	20240102	24250	35.46	20240624	69500	-52.73	20230907	23900	37.45	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
118	20240903	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33500	-650	5	-1.90	6869866600	200081	55.55	34150	35200	33500	44350	23950	34150	34335.44	0.61	0	-8196	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4653	-29.65	92.54	12	1.44	-1130.00	362.00	69500	20230907	-51.80	23900	20231024	40.17	41850	-19.95	20240102	24250	38.14	20240624	69500	-51.80	20230907	23900	40.17	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
119	20240903	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33750	-400	5	-1.17	5920771650	171842	47.71	34150	35200	33500	44350	23950	34150	34454.77	0.61	0	-4391	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4687	-29.87	93.23	12	1.24	-1130.00	362.00	69500	20230907	-51.44	23900	20231024	41.21	41850	-19.35	20240102	24250	39.18	20240624	69500	-51.44	20230907	23900	41.21	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
120	20240903	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34250	100	2	0.29	4178449750	120411	33.43	34150	35200	34000	44350	23950	34150	34701.63	0.61	0	1134	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4757	-30.31	94.61	12	0.87	-1130.00	362.00	69500	20230907	-50.72	23900	20231024	43.31	41850	-18.16	20240102	24250	41.24	20240624	69500	-50.72	20230907	23900	43.31	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
121	20240903	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34250	100	2	0.29	573387100	16707	4.64	34150	34550	34000	44350	23950	34150	34320.32	0.61	0	-3943	36750	35450	34350	33050	31950	34900	32500	14	10200	100	23900	50	1	13888217	4757	-30.31	94.61	12	0.12	-1130.00	362.00	69500	20230907	-50.72	23900	20231024	43.31	41850	-18.16	20240102	24250	41.24	20240624	69500	-50.72	20230907	23900	43.31	20231024	0.79	N	338220	100	13 억		85218	N	N	86	N	00	N
122	20240902	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34150	-1150	5	-3.26	12178602150	358230	127.87	35150	35650	33250	45850	24750	35300	33996.27	0.64	0	-8654	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4743	-30.22	94.34	12	2.58	-1130.00	362.00	69500	20230907	-50.86	23900	20231024	42.89	41850	-18.40	20240102	24250	40.82	20240624	69500	-50.86	20230907	23900	42.89	20231024	0.78	N	338220	100	13 억		89279	N	N	86	N	00	N
123	20240902	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34150	-1150	5	-3.26	11864375900	349036	124.59	35150	35650	33250	45850	24750	35300	33991.73	0.64	0	-9871	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4743	-30.22	94.34	12	2.51	-1130.00	362.00	69500	20230907	-50.86	23900	20231024	42.89	41850	-18.40	20240102	24250	40.82	20240624	69500	-50.86	20230907	23900	42.89	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N
124	20240902	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33750	-1550	5	-4.39	10608082550	312123	111.41	35150	35650	33250	45850	24750	35300	33986.74	0.64	0	-16435	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4687	-29.87	93.23	12	2.25	-1130.00	362.00	69500	20230907	-51.44	23900	20231024	41.21	41850	-19.35	20240102	24250	39.18	20240624	69500	-51.44	20230907	23900	41.21	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N
125	20240902	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33800	-1500	5	-4.25	9883330850	290695	103.76	35150	35650	33250	45850	24750	35300	33998.84	0.64	0	-15499	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4694	-29.91	93.37	12	2.09	-1130.00	362.00	69500	20230907	-51.37	23900	20231024	41.42	41850	-19.24	20240102	24250	39.38	20240624	69500	-51.37	20230907	23900	41.42	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N
126	20240902	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33650	-1650	5	-4.67	9158559300	269160	96.08	35150	35650	33250	45850	24750	35300	34026.31	0.64	0	-14256	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4673	-29.78	92.96	12	1.94	-1130.00	362.00	69500	20230907	-51.58	23900	20231024	40.79	41850	-19.59	20240102	24250	38.76	20240624	69500	-51.58	20230907	23900	40.79	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N
127	20240902	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33500	-1800	5	-5.10	7428955350	217359	77.59	35150	35650	33300	45850	24750	35300	34178.12	0.64	0	-15530	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4653	-29.65	92.54	12	1.57	-1130.00	362.00	69500	20230907	-51.80	23900	20231024	40.17	41850	-19.95	20240102	24250	38.14	20240624	69500	-51.80	20230907	23900	40.17	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N
128	20240902	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34100	-1200	5	-3.40	4875901450	141734	50.59	35150	35650	33800	45850	24750	35300	34401.59	0.64	0	-11728	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4736	-30.18	94.20	12	1.02	-1130.00	362.00	69500	20230907	-50.94	23900	20231024	42.68	41850	-18.52	20240102	24250	40.62	20240624	69500	-50.94	20230907	23900	42.68	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N
129	20240902	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34750	-550	5	-1.56	1242068000	35546	12.69	35150	35650	34550	45850	24750	35300	34942.25	0.64	0	2787	36333	35816	35083	34566	33833	36075	34825	14	10550	100	24710	50	1	13888217	4826	-30.75	95.99	12	0.26	-1130.00	362.00	69500	20230907	-50.00	23900	20231024	45.40	41850	-16.97	20240102	24250	43.30	20240624	69500	-50.00	20230907	23900	45.40	20231024	0.78	N	338220	100	13 억		89279	N	N	5067	N	00	N