KissMeData/347700/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	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2885	-30	5	-1.03	215473655	75106	76.91	2915	2985	2805	3785	2045	2915	2866.35	0.61	0	10606	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	577	-2.88	5.03	12	0.38	-1002.00	573.00	4248	20230919	-32.09	1613	20240624	78.86	4050	-28.77	20240820	1613	78.86	20240624	4615	-37.49	20231004	1613	78.86	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
3	20240930	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	-15	5	-0.51	188724110	65828	67.41	2915	2985	2805	3785	2045	2915	2863.93	0.61	0	9063	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	580	-2.89	5.06	12	0.33	-1002.00	573.00	4248	20230919	-31.73	1613	20240624	79.79	4050	-28.40	20240820	1613	79.79	20240624	4615	-37.16	20231004	1613	79.79	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
4	20240930	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	-20	5	-0.69	175556860	61274	62.74	2915	2985	2805	3785	2045	2915	2861.76	0.61	0	7149	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	579	-2.89	5.05	12	0.31	-1002.00	573.00	4248	20230919	-31.85	1613	20240624	79.48	4050	-28.52	20240820	1613	79.48	20240624	4615	-37.27	20231004	1613	79.48	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
5	20240930	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	-20	5	-0.69	161114890	56266	57.62	2915	2985	2805	3785	2045	2915	2859.65	0.61	0	8427	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	579	-2.89	5.05	12	0.28	-1002.00	573.00	4248	20230919	-31.85	1613	20240624	79.48	4050	-28.52	20240820	1613	79.48	20240624	4615	-37.27	20231004	1613	79.48	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
6	20240930	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	-50	5	-1.72	159795050	55810	57.15	2915	2985	2805	3785	2045	2915	2859.35	0.61	0	8344	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	573	-2.86	5.00	12	0.28	-1002.00	573.00	4248	20230919	-32.56	1613	20240624	77.62	4050	-29.26	20240820	1613	77.62	20240624	4615	-37.92	20231004	1613	77.62	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
7	20240930	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	-20	5	-0.69	150813050	52675	53.94	2915	2985	2805	3785	2045	2915	2858.98	0.61	0	6915	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	579	-2.89	5.05	12	0.26	-1002.00	573.00	4248	20230919	-31.85	1613	20240624	79.48	4050	-28.52	20240820	1613	79.48	20240624	4615	-37.27	20231004	1613	79.48	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
8	20240930	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2920	5	2	0.17	138927435	48542	49.71	2915	2985	2805	3785	2045	2915	2857.43	0.61	0	7065	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	584	-2.91	5.10	12	0.24	-1002.00	573.00	4248	20230919	-31.26	1613	20240624	81.03	4050	-27.90	20240820	1613	81.03	20240624	4615	-36.73	20231004	1613	81.03	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
9	20240930	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	-35	5	-1.20	29106765	9994	10.23	2915	2985	2855	3785	2045	2915	2910.80	0.61	0	-1254	3098	3006	2903	2811	2708	3052	2857	100	870	500	1920	5	1	19994417	576	-2.87	5.03	12	0.05	-1002.00	573.00	4248	20230919	-32.20	1613	20240624	78.55	4050	-28.89	20240820	1613	78.55	20240624	4615	-37.59	20231004	1613	78.55	20240624	0.00	N	347700	500	99 억		122906	N	N	0	N	00	N
10	20240927	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	55	2	1.92	285453735	97618	97.99	2900	2995	2800	3715	2005	2860	2924.19	0.61	0	403	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	583	-2.91	5.09	12	0.49	-1002.00	573.00	4261	20230918	-31.59	1613	20240624	80.72	4050	-28.02	20240820	1613	80.72	20240624	4615	-36.84	20231004	1613	80.72	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
11	20240927	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	70	2	2.45	260025845	88896	89.24	2900	2995	2800	3715	2005	2860	2925.06	0.61	0	1505	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	586	-2.92	5.11	12	0.44	-1002.00	573.00	4261	20230918	-31.24	1613	20240624	81.65	4050	-27.65	20240820	1613	81.65	20240624	4615	-36.51	20231004	1613	81.65	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
12	20240927	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2935	75	2	2.62	235181250	80384	80.69	2900	2995	2800	3715	2005	2860	2925.72	0.61	0	2509	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	587	-2.93	5.12	12	0.40	-1002.00	573.00	4261	20230918	-31.12	1613	20240624	81.96	4050	-27.53	20240820	1613	81.96	20240624	4615	-36.40	20231004	1613	81.96	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
13	20240927	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	95	2	3.32	225450305	77063	77.36	2900	2995	2800	3715	2005	2860	2925.53	0.61	0	2557	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	591	-2.95	5.16	12	0.39	-1002.00	573.00	4261	20230918	-30.65	1613	20240624	83.20	4050	-27.04	20240820	1613	83.20	20240624	4615	-35.97	20231004	1613	83.20	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
14	20240927	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	95	2	3.32	207968470	71138	71.41	2900	2995	2800	3715	2005	2860	2923.45	0.61	0	4427	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	591	-2.95	5.16	12	0.36	-1002.00	573.00	4261	20230918	-30.65	1613	20240624	83.20	4050	-27.04	20240820	1613	83.20	20240624	4615	-35.97	20231004	1613	83.20	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
15	20240927	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	120	2	4.20	184765215	63259	63.50	2900	2995	2800	3715	2005	2860	2920.77	0.61	0	5188	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	596	-2.97	5.20	12	0.32	-1002.00	573.00	4261	20230918	-30.06	1613	20240624	84.75	4050	-26.42	20240820	1613	84.75	20240624	4615	-35.43	20231004	1613	84.75	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
16	20240927	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2935	75	2	2.62	94903020	32906	33.03	2900	2995	2800	3715	2005	2860	2884.06	0.61	0	11125	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	587	-2.93	5.12	12	0.16	-1002.00	573.00	4261	20230918	-31.12	1613	20240624	81.96	4050	-27.53	20240820	1613	81.96	20240624	4615	-36.40	20231004	1613	81.96	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
17	20240927	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	10	2	0.35	20149945	6993	7.02	2900	2905	2860	3715	2005	2860	2881.45	0.61	0	5313	3093	2976	2863	2746	2633	2920	2690	100	855	500	1880	5	1	19994417	574	-2.86	5.01	12	0.03	-1002.00	573.00	4261	20230918	-32.64	1613	20240624	77.93	4050	-29.14	20240820	1613	77.93	20240624	4615	-37.81	20231004	1613	77.93	20240624	0.00	N	347700	500	99 억		122951	N	N	0	N	00	N
18	20240926	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	50	2	1.78	282618315	99355	134.49	2980	2980	2750	3650	1970	2810	2844.48	0.63	0	18552	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	477	-2.85	4.99	12	0.60	-1002.00	573.00	4261	20230918	-32.88	1613	20240624	77.31	4050	-29.38	20240820	1613	77.31	20240624	4615	-38.03	20231004	1613	77.31	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
19	20240926	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	65	2	2.31	276211030	97115	131.46	2980	2980	2750	3650	1970	2810	2844.16	0.63	0	18103	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	479	-2.87	5.02	12	0.58	-1002.00	573.00	4261	20230918	-32.53	1613	20240624	78.24	4050	-29.01	20240820	1613	78.24	20240624	4615	-37.70	20231004	1613	78.24	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
20	20240926	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	55	2	1.96	213223875	75078	101.63	2980	2980	2750	3650	1970	2810	2840.03	0.63	0	8071	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	477	-2.86	5.00	12	0.45	-1002.00	573.00	4261	20230918	-32.76	1613	20240624	77.62	4050	-29.26	20240820	1613	77.62	20240624	4615	-37.92	20231004	1613	77.62	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
21	20240926	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2885	75	2	2.67	192199020	67688	91.63	2980	2980	2750	3650	1970	2810	2839.48	0.63	0	6316	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	481	-2.88	5.03	12	0.41	-1002.00	573.00	4261	20230918	-32.29	1613	20240624	78.86	4050	-28.77	20240820	1613	78.86	20240624	4615	-37.49	20231004	1613	78.86	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
22	20240926	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	20	2	0.71	141706625	49943	67.61	2980	2980	2750	3650	1970	2810	2837.37	0.63	0	-845	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	472	-2.82	4.94	12	0.30	-1002.00	573.00	4261	20230918	-33.58	1613	20240624	75.45	4050	-30.12	20240820	1613	75.45	20240624	4615	-38.68	20231004	1613	75.45	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
23	20240926	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	40	2	1.42	103778100	36568	49.50	2980	2980	2750	3650	1970	2810	2837.95	0.63	0	-3750	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	475	-2.84	4.97	12	0.22	-1002.00	573.00	4261	20230918	-33.11	1613	20240624	76.69	4050	-29.63	20240820	1613	76.69	20240624	4615	-38.24	20231004	1613	76.69	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
24	20240926	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	10	2	0.36	90307490	31814	43.07	2980	2980	2750	3650	1970	2810	2838.61	0.63	0	-2354	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	470	-2.81	4.92	12	0.19	-1002.00	573.00	4261	20230918	-33.82	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	4615	-38.89	20231004	1613	74.83	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
25	20240926	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	10	2	0.36	20912515	7254	9.82	2980	2980	2750	3650	1970	2810	2882.89	0.63	0	-828	2930	2870	2830	2770	2730	2850	2750	83	840	500	1850	5	1	16662017	470	-2.81	4.92	12	0.04	-1002.00	573.00	4261	20230918	-33.82	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	4615	-38.89	20231004	1613	74.83	20240624	0.00	N	347700	500	83 억		104392	N	N	0	N	00	N
26	20240925	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	-60	5	-2.09	204225535	72476	41.24	2845	2890	2790	3730	2010	2870	2817.82	0.73	0	-16749	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	468	-2.80	4.90	12	0.43	-1002.00	573.00	4261	20230918	-34.05	1613	20240624	74.21	4050	-30.62	20240820	1613	74.21	20240624	4615	-39.11	20231004	1613	74.21	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
27	20240925	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-50	5	-1.74	186833535	66302	37.73	2845	2890	2790	3730	2010	2870	2817.90	0.73	0	-14018	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	470	-2.81	4.92	12	0.40	-1002.00	573.00	4261	20230918	-33.82	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	4615	-38.89	20231004	1613	74.83	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
28	20240925	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	-30	5	-1.05	167520730	59490	33.85	2845	2890	2790	3730	2010	2870	2815.93	0.73	0	-12119	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	473	-2.83	4.96	12	0.36	-1002.00	573.00	4261	20230918	-33.35	1613	20240624	76.07	4050	-29.88	20240820	1613	76.07	20240624	4615	-38.46	20231004	1613	76.07	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
29	20240925	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	-30	5	-1.05	91757740	32491	18.49	2845	2890	2800	3730	2010	2870	2824.07	0.73	0	-9158	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	473	-2.83	4.96	12	0.20	-1002.00	573.00	4261	20230918	-33.35	1613	20240624	76.07	4050	-29.88	20240820	1613	76.07	20240624	4615	-38.46	20231004	1613	76.07	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
30	20240925	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	-60	5	-2.09	66296920	23439	13.34	2845	2890	2805	3730	2010	2870	2828.45	0.73	0	-8619	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	468	-2.80	4.90	12	0.14	-1002.00	573.00	4261	20230918	-34.05	1613	20240624	74.21	4050	-30.62	20240820	1613	74.21	20240624	4615	-39.11	20231004	1613	74.21	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
31	20240925	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-50	5	-1.74	55186510	19485	11.09	2845	2890	2805	3730	2010	2870	2832.22	0.73	0	-8283	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	470	-2.81	4.92	12	0.12	-1002.00	573.00	4261	20230918	-33.82	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	4615	-38.89	20231004	1613	74.83	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
32	20240925	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-50	5	-1.74	41050350	14474	8.24	2845	2890	2810	3730	2010	2870	2836.10	0.73	0	-5303	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	470	-2.81	4.92	12	0.09	-1002.00	573.00	4261	20230918	-33.82	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	4615	-38.89	20231004	1613	74.83	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
33	20240925	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	10	2	0.35	15487770	5423	3.09	2845	2890	2835	3730	2010	2870	2855.89	0.73	0	1599	3053	2961	2808	2716	2563	3007	2762	83	860	500	1890	5	1	16662017	480	-2.87	5.03	12	0.03	-1002.00	573.00	4261	20230918	-32.41	1613	20240624	78.55	4050	-28.89	20240820	1613	78.55	20240624	4615	-37.59	20231004	1613	78.55	20240624	0.00	N	347700	500	83 억		121102	N	N	0	N	00	N
34	20240924	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	170	2	6.30	485546270	175506	240.81	2675	2900	2655	3510	1890	2700	2766.53	0.37	0	58856	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	478	-2.86	5.01	12	1.05	-1002.00	573.00	4261	20230918	-32.64	1613	20240624	77.93	4050	-29.14	20240820	1613	77.93	20240624	4615	-37.81	20231004	1613	77.93	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
35	20240924	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	150	2	5.56	432038665	156852	215.22	2675	2850	2655	3510	1890	2700	2754.44	0.37	0	54802	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	475	-2.84	4.97	12	0.94	-1002.00	573.00	4261	20230918	-33.11	1613	20240624	76.69	4050	-29.63	20240820	1613	76.69	20240624	4615	-38.24	20231004	1613	76.69	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
36	20240924	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	40	2	1.48	276402285	101313	139.01	2675	2820	2655	3510	1890	2700	2728.20	0.37	0	37402	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	457	-2.73	4.78	12	0.61	-1002.00	573.00	4261	20230918	-35.70	1613	20240624	69.87	4050	-32.35	20240820	1613	69.87	20240624	4615	-40.63	20231004	1613	69.87	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
37	20240924	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	25	2	0.93	257051905	94275	129.35	2675	2820	2655	3510	1890	2700	2726.62	0.37	0	34119	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	454	-2.72	4.76	12	0.57	-1002.00	573.00	4261	20230918	-36.05	1613	20240624	68.94	4050	-32.72	20240820	1613	68.94	20240624	4615	-40.95	20231004	1613	68.94	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
38	20240924	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	30	2	1.11	237775785	87250	119.72	2675	2820	2655	3510	1890	2700	2725.22	0.37	0	29576	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	455	-2.72	4.76	12	0.52	-1002.00	573.00	4261	20230918	-35.93	1613	20240624	69.25	4050	-32.59	20240820	1613	69.25	20240624	4615	-40.85	20231004	1613	69.25	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
39	20240924	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	70	2	2.59	192381695	70879	97.25	2675	2815	2655	3510	1890	2700	2714.23	0.37	0	20778	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	462	-2.76	4.83	12	0.43	-1002.00	573.00	4261	20230918	-34.99	1613	20240624	71.73	4050	-31.60	20240820	1613	71.73	20240624	4615	-39.98	20231004	1613	71.73	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
40	20240924	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-10	5	-0.37	87643735	32685	44.85	2675	2720	2655	3510	1890	2700	2681.47	0.37	0	4045	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	448	-2.68	4.69	12	0.20	-1002.00	573.00	4261	20230918	-36.87	1613	20240624	66.77	4050	-33.58	20240820	1613	66.77	20240624	4615	-41.71	20231004	1613	66.77	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
41	20240924	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-20	5	-0.74	4656550	1737	2.38	2675	2715	2675	3510	1890	2700	2680.80	0.37	0	252	2833	2766	2713	2646	2593	2740	2620	83	810	500	1780	5	1	16662017	447	-2.67	4.68	12	0.01	-1002.00	573.00	4261	20230918	-37.10	1613	20240624	66.15	4050	-33.83	20240820	1613	66.15	20240624	4615	-41.93	20231004	1613	66.15	20240624	0.00	N	347700	500	83 억		62299	N	N	0	N	00	N
42	20240923	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-40	5	-1.46	196622930	72791	80.11	2740	2780	2660	3560	1920	2740	2701.20	0.42	0	-6891	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	450	-2.69	4.71	12	0.44	-1002.00	573.00	4261	20230918	-36.63	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	4615	-41.50	20231004	1613	67.39	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
43	20240923	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-60	5	-2.19	169097035	62564	68.86	2740	2780	2660	3560	1920	2740	2702.78	0.42	0	-5057	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	447	-2.67	4.68	12	0.38	-1002.00	573.00	4261	20230918	-37.10	1613	20240624	66.15	4050	-33.83	20240820	1613	66.15	20240624	4615	-41.93	20231004	1613	66.15	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
44	20240923	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-40	5	-1.46	132121515	48756	53.66	2740	2780	2660	3560	1920	2740	2709.85	0.42	0	-607	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	450	-2.69	4.71	12	0.29	-1002.00	573.00	4261	20230918	-36.63	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	4615	-41.50	20231004	1613	67.39	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
45	20240923	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-45	5	-1.64	120633520	44474	48.95	2740	2780	2660	3560	1920	2740	2712.45	0.42	0	2543	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	449	-2.69	4.70	12	0.27	-1002.00	573.00	4261	20230918	-36.75	1613	20240624	67.08	4050	-33.46	20240820	1613	67.08	20240624	4615	-41.60	20231004	1613	67.08	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
46	20240923	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-30	5	-1.09	95250165	34997	38.52	2740	2780	2675	3560	1920	2740	2721.67	0.42	0	7443	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	452	-2.70	4.73	12	0.21	-1002.00	573.00	4261	20230918	-36.40	1613	20240624	68.01	4050	-33.09	20240820	1613	68.01	20240624	4615	-41.28	20231004	1613	68.01	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
47	20240923	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-5	5	-0.18	71602620	26235	28.87	2740	2780	2675	3560	1920	2740	2729.28	0.42	0	7386	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	456	-2.73	4.77	12	0.16	-1002.00	573.00	4261	20230918	-35.81	1613	20240624	69.56	4050	-32.47	20240820	1613	69.56	20240624	4615	-40.74	20231004	1613	69.56	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
48	20240923	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	10	2	0.36	63255555	23186	25.52	2740	2780	2675	3560	1920	2740	2728.18	0.42	0	7938	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	458	-2.74	4.80	12	0.14	-1002.00	573.00	4261	20230918	-35.46	1613	20240624	70.49	4050	-32.10	20240820	1613	70.49	20240624	4615	-40.41	20231004	1613	70.49	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
49	20240923	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-30	5	-1.09	22843030	8438	9.29	2740	2740	2675	3560	1920	2740	2707.16	0.42	0	1913	2870	2805	2720	2655	2570	2762	2612	83	820	500	1800	5	1	16662017	452	-2.70	4.73	12	0.05	-1002.00	573.00	4261	20230918	-36.40	1613	20240624	68.01	4050	-33.09	20240820	1613	68.01	20240624	4615	-41.28	20231004	1613	68.01	20240624	0.00	N	347700	500	83 억		69161	N	N	0	N	00	N
50	20240913	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-10	5	-0.36	427210885	155738	246.50	2790	2830	2680	3630	1960	2795	2743.08	0.39	0	-8556	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	464	-2.78	4.86	12	0.93	-1002.00	573.00	5321	20230908	-47.66	1613	20240624	72.66	4050	-31.23	20240820	1613	72.66	20240624	4765	-41.55	20230918	1613	72.66	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
51	20240913	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-75	5	-2.68	331965535	120910	191.38	2790	2830	2695	3630	1960	2795	2745.56	0.39	0	5886	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	453	-2.71	4.75	12	0.73	-1002.00	573.00	5321	20230908	-48.88	1613	20240624	68.63	4050	-32.84	20240820	1613	68.63	20240624	4765	-42.92	20230918	1613	68.63	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
52	20240913	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-80	5	-2.86	283614720	103191	163.33	2790	2830	2695	3630	1960	2795	2748.44	0.39	0	8642	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	452	-2.71	4.74	12	0.62	-1002.00	573.00	5321	20230908	-48.98	1613	20240624	68.32	4050	-32.96	20240820	1613	68.32	20240624	4765	-43.02	20230918	1613	68.32	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
53	20240913	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-45	5	-1.61	256217355	93078	147.32	2790	2830	2695	3630	1960	2795	2752.72	0.39	0	9763	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	458	-2.74	4.80	12	0.56	-1002.00	573.00	5321	20230908	-48.32	1613	20240624	70.49	4050	-32.10	20240820	1613	70.49	20240624	4765	-42.29	20230918	1613	70.49	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
54	20240913	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	-25	5	-0.89	207977250	75367	119.29	2790	2830	2695	3630	1960	2795	2759.53	0.39	0	9521	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	462	-2.76	4.83	12	0.45	-1002.00	573.00	5321	20230908	-47.94	1613	20240624	71.73	4050	-31.60	20240820	1613	71.73	20240624	4765	-41.87	20230918	1613	71.73	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
55	20240913	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-20	5	-0.72	131962995	47416	75.05	2790	2830	2740	3630	1960	2795	2783.09	0.39	0	1983	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	462	-2.77	4.84	12	0.28	-1002.00	573.00	5321	20230908	-47.85	1613	20240624	72.04	4050	-31.48	20240820	1613	72.04	20240624	4765	-41.76	20230918	1613	72.04	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
56	20240913	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	15	2	0.54	91240145	32698	51.75	2790	2830	2755	3630	1960	2795	2790.39	0.39	0	1701	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	468	-2.80	4.90	12	0.20	-1002.00	573.00	5321	20230908	-47.19	1613	20240624	74.21	4050	-30.62	20240820	1613	74.21	20240624	4765	-41.03	20230918	1613	74.21	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
57	20240913	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	10	2	0.36	9855045	3534	5.59	2790	2830	2775	3630	1960	2795	2788.64	0.39	0	-171	2911	2852	2761	2702	2611	2882	2732	83	835	500	1840	5	1	16662017	467	-2.80	4.90	12	0.02	-1002.00	573.00	5321	20230908	-47.28	1613	20240624	73.90	4050	-30.74	20240820	1613	73.90	20240624	4765	-41.13	20230918	1613	73.90	20240624	0.00	N	347700	500	83 억		65718	N	N	0	N	00	N
58	20240912	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	125	2	4.68	174440785	63168	91.58	2670	2820	2670	3470	1870	2670	2761.54	0.37	0	1821	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	466	-2.79	4.88	12	0.38	-1002.00	573.00	5509	20230906	-49.26	1613	20240624	73.28	4050	-30.99	20240820	1613	73.28	20240624	4765	-41.34	20230918	1613	73.28	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
59	20240912	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	55	2	2.06	151081590	54796	79.44	2670	2820	2670	3470	1870	2670	2757.16	0.37	0	1274	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	454	-2.72	4.76	12	0.33	-1002.00	573.00	5509	20230906	-50.54	1613	20240624	68.94	4050	-32.72	20240820	1613	68.94	20240624	4765	-42.81	20230918	1613	68.94	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
60	20240912	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	75	2	2.81	124886995	45272	65.63	2670	2820	2670	3470	1870	2670	2758.59	0.37	0	3097	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	457	-2.74	4.79	12	0.27	-1002.00	573.00	5509	20230906	-50.17	1613	20240624	70.18	4050	-32.22	20240820	1613	70.18	20240624	4765	-42.39	20230918	1613	70.18	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
61	20240912	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	50	2	1.87	116873395	42363	61.42	2670	2820	2670	3470	1870	2670	2758.86	0.37	0	2383	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	453	-2.71	4.75	12	0.25	-1002.00	573.00	5509	20230906	-50.63	1613	20240624	68.63	4050	-32.84	20240820	1613	68.63	20240624	4765	-42.92	20230918	1613	68.63	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
62	20240912	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	90	2	3.37	92299685	33354	48.36	2670	2820	2670	3470	1870	2670	2767.27	0.37	0	1612	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	460	-2.75	4.82	12	0.20	-1002.00	573.00	5509	20230906	-49.90	1613	20240624	71.11	4050	-31.85	20240820	1613	71.11	20240624	4765	-42.08	20230918	1613	71.11	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
63	20240912	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	100	2	3.75	81234180	29364	42.57	2670	2820	2670	3470	1870	2670	2766.45	0.37	0	2014	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	462	-2.76	4.83	12	0.18	-1002.00	573.00	5509	20230906	-49.72	1613	20240624	71.73	4050	-31.60	20240820	1613	71.73	20240624	4765	-41.87	20230918	1613	71.73	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
64	20240912	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	150	2	5.62	70655865	25540	37.03	2670	2820	2670	3470	1870	2670	2766.48	0.37	0	1022	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	470	-2.81	4.92	12	0.15	-1002.00	573.00	5509	20230906	-48.81	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	4765	-40.82	20230918	1613	74.83	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
65	20240912	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	80	2	3.00	9020750	3284	4.76	2670	2805	2670	3470	1870	2670	2746.88	0.37	0	379	2910	2790	2730	2610	2550	2760	2580	83	800	500	1760	5	1	16662017	458	-2.74	4.80	12	0.02	-1002.00	573.00	5509	20230906	-50.08	1613	20240624	70.49	4050	-32.10	20240820	1613	70.49	20240624	4765	-42.29	20230918	1613	70.49	20240624	0.00	N	347700	500	83 억		62441	N	N	0	N	00	N
66	20240911	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-105	5	-3.78	189185785	68595	36.32	2810	2850	2670	3605	1945	2775	2758.25	0.44	0	-11426	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	445	-2.66	4.66	12	0.41	-1002.00	573.00	5509	20230906	-51.53	1613	20240624	65.53	4050	-34.07	20240820	1613	65.53	20240624	5820	-54.12	20230911	1613	65.53	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
67	20240911	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	0	3	0.00	146047670	52652	27.88	2810	2850	2700	3605	1945	2775	2773.83	0.44	0	-10898	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	462	-2.77	4.84	12	0.32	-1002.00	573.00	5509	20230906	-49.63	1613	20240624	72.04	4050	-31.48	20240820	1613	72.04	20240624	5820	-52.32	20230911	1613	72.04	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
68	20240911	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-40	5	-1.44	97384745	34780	18.42	2810	2850	2720	3605	1945	2775	2800.02	0.44	0	-8578	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	456	-2.73	4.77	12	0.21	-1002.00	573.00	5509	20230906	-50.35	1613	20240624	69.56	4050	-32.47	20240820	1613	69.56	20240624	5820	-53.01	20230911	1613	69.56	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
69	20240911	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	10	2	0.36	92167860	32882	17.41	2810	2850	2720	3605	1945	2775	2802.99	0.44	0	-7605	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	464	-2.78	4.86	12	0.20	-1002.00	573.00	5509	20230906	-49.45	1613	20240624	72.66	4050	-31.23	20240820	1613	72.66	20240624	5820	-52.15	20230911	1613	72.66	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
70	20240911	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	-5	5	-0.18	86791030	30937	16.38	2810	2850	2720	3605	1945	2775	2805.41	0.44	0	-7236	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	462	-2.76	4.83	12	0.19	-1002.00	573.00	5509	20230906	-49.72	1613	20240624	71.73	4050	-31.60	20240820	1613	71.73	20240624	5820	-52.41	20230911	1613	71.73	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
71	20240911	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	15	2	0.54	73575310	26159	13.85	2810	2850	2720	3605	1945	2775	2812.62	0.44	0	-7053	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	465	-2.78	4.87	12	0.16	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	4050	-31.11	20240820	1613	72.97	20240624	5820	-52.06	20230911	1613	72.97	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
72	20240911	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	60	2	2.16	39980195	14166	7.50	2810	2850	2720	3605	1945	2775	2822.26	0.44	0	-5836	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	472	-2.83	4.95	12	0.09	-1002.00	573.00	5509	20230906	-48.54	1613	20240624	75.76	4050	-30.00	20240820	1613	75.76	20240624	5820	-51.29	20230911	1613	75.76	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
73	20240911	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	15	2	0.54	8433545	3025	1.60	2810	2850	2720	3605	1945	2775	2787.95	0.44	0	-1494	2925	2850	2700	2625	2475	2887	2662	83	830	500	1830	5	1	16662017	465	-2.78	4.87	12	0.02	-1002.00	573.00	5509	20230906	-49.36	1613	20240624	72.97	4050	-31.11	20240820	1613	72.97	20240624	5820	-52.06	20230911	1613	72.97	20240624	0.00	N	347700	500	83 억		73828	N	N	0	N	00	N
74	20240910	161036	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	70	2	2.59	504116160	188795	48.37	2745	2775	2550	3515	1895	2705	2669.86	0.49	0	-6888	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	462	-2.77	4.84	12	1.13	-1002.00	573.00	5509	20230906	-49.63	1613	20240624	72.04	4050	-31.48	20240820	1613	72.04	20240624	5820	-52.32	20230911	1613	72.04	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
75	20240910	151048	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	-50	5	-1.85	403387035	151485	38.81	2745	2775	2550	3515	1895	2705	2662.88	0.49	0	-2374	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	442	-2.65	4.63	12	0.91	-1002.00	573.00	5509	20230906	-51.81	1613	20240624	64.60	4050	-34.44	20240820	1613	64.60	20240624	5820	-54.38	20230911	1613	64.60	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
76	20240910	141039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-90	5	-3.33	321216110	120110	30.77	2745	2775	2590	3515	1895	2705	2674.35	0.49	0	-13344	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	436	-2.61	4.56	12	0.72	-1002.00	573.00	5509	20230906	-52.53	1613	20240624	62.12	4050	-35.43	20240820	1613	62.12	20240624	5820	-55.07	20230911	1613	62.12	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
77	20240910	131039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-15	5	-0.55	260543400	97171	24.90	2745	2775	2590	3515	1895	2705	2681.29	0.49	0	-10143	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	448	-2.68	4.69	12	0.58	-1002.00	573.00	5509	20230906	-51.17	1613	20240624	66.77	4050	-33.58	20240820	1613	66.77	20240624	5820	-53.78	20230911	1613	66.77	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
78	20240910	121039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	5	2	0.18	229745110	85711	21.96	2745	2775	2590	3515	1895	2705	2680.46	0.49	0	-9162	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	452	-2.70	4.73	12	0.51	-1002.00	573.00	5509	20230906	-50.81	1613	20240624	68.01	4050	-33.09	20240820	1613	68.01	20240624	5820	-53.44	20230911	1613	68.01	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
79	20240910	111036	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-5	5	-0.18	198577135	74172	19.00	2745	2775	2590	3515	1895	2705	2677.25	0.49	0	-8418	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	450	-2.69	4.71	12	0.45	-1002.00	573.00	5509	20230906	-50.99	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	5820	-53.61	20230911	1613	67.39	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
80	20240910	101041	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	25	2	0.92	186551650	69721	17.86	2745	2775	2590	3515	1895	2705	2675.69	0.49	0	-6546	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	455	-2.72	4.76	12	0.42	-1002.00	573.00	5509	20230906	-50.44	1613	20240624	69.25	4050	-32.59	20240820	1613	69.25	20240624	5820	-53.09	20230911	1613	69.25	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
81	20240910	091037	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-5	5	-0.18	64621280	23973	6.14	2745	2745	2675	3515	1895	2705	2695.59	0.49	0	6987	3185	2945	2805	2565	2425	2875	2495	83	810	500	1780	5	1	16662017	450	-2.69	4.71	12	0.14	-1002.00	573.00	5509	20230906	-50.99	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	5820	-53.61	20230911	1613	67.39	20240624	0.00	N	347700	500	83 억		80984	N	N	0	N	01	N
82	20240909	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-350	5	-11.46	1089320470	386529	153.81	3000	3045	2665	3970	2140	3055	2818.33	0.38	0	17086	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	451	-2.70	4.72	12	2.32	-1002.00	573.00	5509	20230906	-50.90	1613	20240624	67.70	4050	-33.21	20240820	1613	67.70	20240624	5820	-53.52	20230911	1613	67.70	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
83	20240909	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-350	5	-11.46	1006700150	355962	141.65	3000	3045	2705	3970	2140	3055	2828.11	0.38	0	19938	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	451	-2.70	4.72	12	2.14	-1002.00	573.00	5509	20230906	-50.90	1613	20240624	67.70	4050	-33.21	20240820	1613	67.70	20240624	5820	-53.52	20230911	1613	67.70	20240624	0.00	N	347700	500	83 억		63898	Y	N	0	N	00	N
84	20240909	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-235	5	-7.69	798537185	280494	111.62	3000	3045	2750	3970	2140	3055	2846.90	0.38	0	20605	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	470	-2.81	4.92	12	1.68	-1002.00	573.00	5509	20230906	-48.81	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	5820	-51.55	20230911	1613	74.83	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
85	20240909	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-235	5	-7.69	747379270	262333	104.39	3000	3045	2750	3970	2140	3055	2848.97	0.38	0	18005	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	470	-2.81	4.92	12	1.57	-1002.00	573.00	5509	20230906	-48.81	1613	20240624	74.83	4050	-30.37	20240820	1613	74.83	20240624	5820	-51.55	20230911	1613	74.83	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
86	20240909	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	-285	5	-9.33	687036365	240760	95.81	3000	3045	2760	3970	2140	3055	2853.62	0.38	0	25903	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	462	-2.76	4.83	12	1.44	-1002.00	573.00	5509	20230906	-49.72	1613	20240624	71.73	4050	-31.60	20240820	1613	71.73	20240624	5820	-52.41	20230911	1613	71.73	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
87	20240909	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2905	-150	5	-4.91	414526275	144281	57.41	3000	3045	2800	3970	2140	3055	2873.05	0.38	0	17740	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	484	-2.90	5.07	12	0.87	-1002.00	573.00	5509	20230906	-47.27	1613	20240624	80.10	4050	-28.27	20240820	1613	80.10	20240624	5820	-50.09	20230911	1613	80.10	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
88	20240909	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	-205	5	-6.71	246369685	85025	33.83	3000	3045	2820	3970	2140	3055	2897.61	0.38	0	2619	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	475	-2.84	4.97	12	0.51	-1002.00	573.00	5509	20230906	-48.27	1613	20240624	76.69	4050	-29.63	20240820	1613	76.69	20240624	5820	-51.03	20230911	1613	76.69	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
89	20240909	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	-95	5	-3.11	19884035	6638	2.64	3000	3045	2950	3970	2140	3055	2995.49	0.38	0	485	3425	3240	3095	2910	2765	3167	2837	83	915	500	2010	5	1	16662017	493	-2.95	5.17	12	0.04	-1002.00	573.00	5509	20230906	-46.27	1613	20240624	83.51	4050	-26.91	20240820	1613	83.51	20240624	5820	-49.14	20230911	1613	83.51	20240624	0.00	N	347700	500	83 억		63898	N	N	0	N	00	N
90	20240906	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-100	5	-3.17	768616625	249874	79.41	3155	3280	2950	4100	2210	3155	3075.06	0.44	0	-9613	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	509	-3.05	5.33	12	1.50	-1002.00	573.00	5509	20230906	-44.55	1613	20240624	89.40	4050	-24.57	20240820	1613	89.40	20240624	6160	-50.41	20230906	1613	89.40	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
91	20240906	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-55	5	-1.74	719252120	233815	74.31	3155	3280	2950	4100	2210	3155	3075.13	0.44	0	-4619	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	517	-3.09	5.41	12	1.40	-1002.00	573.00	5509	20230906	-43.73	1613	20240624	92.19	4050	-23.46	20240820	1613	92.19	20240624	6160	-49.68	20230906	1613	92.19	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
92	20240906	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-135	5	-4.28	406775380	130723	41.55	3155	3280	3010	4100	2210	3155	3110.72	0.44	0	15790	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	503	-3.01	5.27	12	0.78	-1002.00	573.00	5509	20230906	-45.18	1613	20240624	87.23	4050	-25.43	20240820	1613	87.23	20240624	6160	-50.97	20230906	1613	87.23	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
93	20240906	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-60	5	-1.90	275282735	87678	27.87	3155	3280	3080	4100	2210	3155	3139.16	0.44	0	13698	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	516	-3.09	5.40	12	0.53	-1002.00	573.00	5509	20230906	-43.82	1613	20240624	91.88	4050	-23.58	20240820	1613	91.88	20240624	6160	-49.76	20230906	1613	91.88	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
94	20240906	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-60	5	-1.90	264572715	84224	26.77	3155	3280	3080	4100	2210	3155	3140.79	0.44	0	15861	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	516	-3.09	5.40	12	0.51	-1002.00	573.00	5509	20230906	-43.82	1613	20240624	91.88	4050	-23.58	20240820	1613	91.88	20240624	6160	-49.76	20230906	1613	91.88	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
95	20240906	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	10	2	0.32	213183175	67651	21.50	3155	3280	3100	4100	2210	3155	3151.04	0.44	0	16095	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	527	-3.16	5.52	12	0.41	-1002.00	573.00	5509	20230906	-42.55	1613	20240624	96.22	4050	-21.85	20240820	1613	96.22	20240624	6160	-48.62	20230906	1613	96.22	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
96	20240906	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	70	2	2.22	130024045	41281	13.12	3155	3280	3100	4100	2210	3155	3149.32	0.44	0	9597	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	537	-3.22	5.63	12	0.25	-1002.00	573.00	5509	20230906	-41.46	1613	20240624	99.94	4050	-20.37	20240820	1613	99.94	20240624	6160	-47.65	20230906	1613	99.94	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
97	20240906	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	-50	5	-1.58	33264210	10584	3.36	3155	3155	3100	4100	2210	3155	3138.08	0.44	0	-44	3511	3332	3186	3007	2861	3260	2935	83	945	500	2080	5	1	16662017	517	-3.10	5.42	12	0.06	-1002.00	573.00	5509	20230906	-43.64	1613	20240624	92.50	4050	-23.33	20240820	1613	92.50	20240624	6160	-49.59	20230906	1613	92.50	20240624	0.00	N	347700	500	83 억		73496	N	N	0	N	00	N
98	20240905	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	-130	5	-3.96	978203810	313940	67.77	3200	3365	3040	4270	2300	3285	3115.89	0.90	0	-77364	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	526	-3.15	5.51	12	1.88	-1002.00	573.00	5509	20230906	-42.73	1613	20240624	95.60	4050	-22.10	20240820	1613	95.60	20240624	6160	-48.78	20230906	1613	95.60	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
99	20240905	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-135	5	-4.11	894917020	287614	62.09	3200	3365	3040	4270	2300	3285	3111.52	0.90	0	-67860	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	525	-3.14	5.50	12	1.73	-1002.00	573.00	5509	20230906	-42.82	1613	20240624	95.29	4050	-22.22	20240820	1613	95.29	20240624	6160	-48.86	20230906	1613	95.29	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
100	20240905	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-195	5	-5.94	819288995	263371	56.85	3200	3365	3040	4270	2300	3285	3110.78	0.90	0	-73041	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	515	-3.08	5.39	12	1.58	-1002.00	573.00	5509	20230906	-43.91	1613	20240624	91.57	4050	-23.70	20240820	1613	91.57	20240624	6160	-49.84	20230906	1613	91.57	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
101	20240905	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-190	5	-5.78	775113080	249124	53.78	3200	3365	3040	4270	2300	3285	3111.35	0.90	0	-64863	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	516	-3.09	5.40	12	1.50	-1002.00	573.00	5509	20230906	-43.82	1613	20240624	91.88	4050	-23.58	20240820	1613	91.88	20240624	6160	-49.76	20230906	1613	91.88	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
102	20240905	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-195	5	-5.94	694547885	223167	48.17	3200	3365	3040	4270	2300	3285	3112.23	0.90	0	-60374	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	515	-3.08	5.39	12	1.34	-1002.00	573.00	5509	20230906	-43.91	1613	20240624	91.57	4050	-23.70	20240820	1613	91.57	20240624	6160	-49.84	20230906	1613	91.57	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
103	20240905	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-205	5	-6.24	650933750	209011	45.12	3200	3365	3040	4270	2300	3285	3114.35	0.90	0	-56746	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	513	-3.07	5.38	12	1.25	-1002.00	573.00	5509	20230906	-44.09	1613	20240624	90.95	4050	-23.95	20240820	1613	90.95	20240624	6160	-50.00	20230906	1613	90.95	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
104	20240905	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-190	5	-5.78	550206430	176509	38.10	3200	3365	3040	4270	2300	3285	3117.16	0.90	0	-43902	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	516	-3.09	5.40	12	1.06	-1002.00	573.00	5509	20230906	-43.82	1613	20240624	91.88	4050	-23.58	20240820	1613	91.88	20240624	6160	-49.76	20230906	1613	91.88	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
105	20240905	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-185	5	-5.63	170457415	52890	11.42	3200	3365	3100	4270	2300	3285	3222.87	0.90	0	-12582	3568	3426	3213	3071	2858	3497	3142	83	985	500	2160	5	1	16662017	517	-3.09	5.41	12	0.32	-1002.00	573.00	5509	20230906	-43.73	1613	20240624	92.19	4050	-23.46	20240820	1613	92.19	20240624	6160	-49.68	20230906	1613	92.19	20240624	0.00	N	347700	500	83 억		149964	N	N	0	N	00	N
106	20240904	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	80	2	2.50	1479095785	461302	116.86	3205	3355	3000	4165	2245	3205	3206.35	0.31	0	98814	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	547	-3.28	5.73	12	2.77	-1002.00	573.00	5509	20230906	-40.37	1613	20240624	103.66	4050	-18.89	20240820	1613	103.66	20240624	6160	-46.67	20230906	1613	103.66	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
107	20240904	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	35	2	1.09	1298690795	406265	102.92	3205	3355	3000	4165	2245	3205	3196.66	0.31	0	86468	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	540	-3.23	5.65	12	2.44	-1002.00	573.00	5509	20230906	-41.19	1613	20240624	100.87	4050	-20.00	20240820	1613	100.87	20240624	6160	-47.40	20230906	1613	100.87	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
108	20240904	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	30	2	0.94	1168663545	366024	92.73	3205	3355	3000	4165	2245	3205	3192.86	0.31	0	82804	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	539	-3.23	5.65	12	2.20	-1002.00	573.00	5509	20230906	-41.28	1613	20240624	100.56	4050	-20.12	20240820	1613	100.56	20240624	6160	-47.48	20230906	1613	100.56	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
109	20240904	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	125	2	3.90	963667995	302926	76.74	3205	3355	3000	4165	2245	3205	3181.20	0.31	0	78287	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	555	-3.32	5.81	12	1.82	-1002.00	573.00	5509	20230906	-39.55	1613	20240624	106.45	4050	-17.78	20240820	1613	106.45	20240624	6160	-45.94	20230906	1613	106.45	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
110	20240904	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	30	2	0.94	728247850	231044	58.53	3205	3235	3000	4165	2245	3205	3151.99	0.31	0	37181	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	539	-3.23	5.65	12	1.39	-1002.00	573.00	5509	20230906	-41.28	1613	20240624	100.56	4050	-20.12	20240820	1613	100.56	20240624	6160	-47.48	20230906	1613	100.56	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
111	20240904	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	-65	5	-2.03	503314485	160641	40.70	3205	3210	3000	4165	2245	3205	3133.16	0.31	0	3149	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	523	-3.13	5.48	12	0.96	-1002.00	573.00	5509	20230906	-43.00	1613	20240624	94.67	4050	-22.47	20240820	1613	94.67	20240624	6160	-49.03	20230906	1613	94.67	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
112	20240904	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	-20	5	-0.62	401666685	128290	32.50	3205	3210	3000	4165	2245	3205	3130.93	0.31	0	-1091	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	531	-3.18	5.56	12	0.77	-1002.00	573.00	5509	20230906	-42.19	1613	20240624	97.46	4050	-21.36	20240820	1613	97.46	20240624	6160	-48.30	20230906	1613	97.46	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
113	20240904	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	-60	5	-1.87	126124900	40871	10.35	3205	3205	3000	4165	2245	3205	3085.93	0.31	0	5194	3415	3310	3245	3140	3075	3277	3107	83	960	500	2110	5	1	16662017	524	-3.14	5.49	12	0.25	-1002.00	573.00	5509	20230906	-42.91	1613	20240624	94.98	4050	-22.35	20240820	1613	94.98	20240624	6160	-48.94	20230906	1613	94.98	20240624	0.00	N	347700	500	83 억		52046	N	N	0	N	00	N
114	20240903	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	-110	5	-3.32	1284486190	393634	82.28	3300	3350	3180	4305	2325	3315	3264.59	0.60	0	-48835	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	534	-3.20	5.59	12	2.36	-1002.00	573.00	5509	20230906	-41.82	1613	20240624	98.70	4050	-20.86	20240820	1613	98.70	20240624	6160	-47.97	20230906	1613	98.70	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
115	20240903	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	-110	5	-3.32	1143247185	349578	73.07	3300	3350	3180	4305	2325	3315	3270.27	0.60	0	-44314	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	534	-3.20	5.59	12	2.10	-1002.00	573.00	5509	20230906	-41.82	1613	20240624	98.70	4050	-20.86	20240820	1613	98.70	20240624	6160	-47.97	20230906	1613	98.70	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
116	20240903	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-10	5	-0.30	864222010	263351	55.05	3300	3350	3210	4305	2325	3315	3281.54	0.60	0	-18517	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	551	-3.30	5.77	12	1.58	-1002.00	573.00	5509	20230906	-40.01	1613	20240624	104.90	4050	-18.40	20240820	1613	104.90	20240624	6160	-46.35	20230906	1613	104.90	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
117	20240903	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	20	2	0.60	739884430	225911	47.22	3300	3350	3210	4305	2325	3315	3274.98	0.60	0	-21164	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	556	-3.33	5.82	12	1.36	-1002.00	573.00	5509	20230906	-39.46	1613	20240624	106.76	4050	-17.65	20240820	1613	106.76	20240624	6160	-45.86	20230906	1613	106.76	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
118	20240903	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-5	5	-0.15	667812210	204292	42.70	3300	3345	3210	4305	2325	3315	3268.74	0.60	0	-19318	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	552	-3.30	5.78	12	1.23	-1002.00	573.00	5509	20230906	-39.92	1613	20240624	105.21	4050	-18.27	20240820	1613	105.21	20240624	6160	-46.27	20230906	1613	105.21	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
119	20240903	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	-90	5	-2.71	501656185	153533	32.09	3300	3315	3210	4305	2325	3315	3267.18	0.60	0	-30294	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	537	-3.22	5.63	12	0.92	-1002.00	573.00	5509	20230906	-41.46	1613	20240624	99.94	4050	-20.37	20240820	1613	99.94	20240624	6160	-47.65	20230906	1613	99.94	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
120	20240903	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-45	5	-1.36	412876460	126103	26.36	3300	3315	3210	4305	2325	3315	3273.87	0.60	0	-25276	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	545	-3.26	5.71	12	0.76	-1002.00	573.00	5509	20230906	-40.64	1613	20240624	102.73	4050	-19.26	20240820	1613	102.73	20240624	6160	-46.92	20230906	1613	102.73	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
121	20240903	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-10	5	-0.30	149456555	45544	9.52	3300	3315	3210	4305	2325	3315	3281.02	0.60	0	-8831	3458	3386	3243	3171	3028	3422	3207	83	990	500	2180	5	1	16662017	551	-3.30	5.77	12	0.27	-1002.00	573.00	5509	20230906	-40.01	1613	20240624	104.90	4050	-18.40	20240820	1613	104.90	20240624	6160	-46.35	20230906	1613	104.90	20240624	0.00	N	347700	500	83 억		100626	N	N	0	N	00	N
122	20240902	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	85	2	2.63	1490947005	459512	108.79	3300	3315	3100	4195	2265	3230	3243.22	0.97	0	-61907	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	552	-3.31	5.79	12	2.76	-1002.00	573.00	5509	20230906	-39.83	1613	20240624	105.52	4050	-18.15	20240820	1613	105.52	20240624	6160	-46.19	20230906	1613	105.52	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
123	20240902	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	60	2	1.86	1223361075	378606	89.64	3300	3315	3100	4195	2265	3230	3231.22	0.97	0	-80973	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	548	-3.28	5.74	12	2.27	-1002.00	573.00	5509	20230906	-40.28	1613	20240624	103.97	4050	-18.77	20240820	1613	103.97	20240624	6160	-46.59	20230906	1613	103.97	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
124	20240902	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	55	2	1.70	1049758800	325625	77.09	3300	3315	3100	4195	2265	3230	3223.83	0.97	0	-87092	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	547	-3.28	5.73	12	1.95	-1002.00	573.00	5509	20230906	-40.37	1613	20240624	103.66	4050	-18.89	20240820	1613	103.66	20240624	6160	-46.67	20230906	1613	103.66	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
125	20240902	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	-10	5	-0.31	922020545	286121	67.74	3300	3315	3100	4195	2265	3230	3222.48	0.97	0	-84677	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	537	-3.21	5.62	12	1.72	-1002.00	573.00	5509	20230906	-41.55	1613	20240624	99.63	4050	-20.49	20240820	1613	99.63	20240624	6160	-47.73	20230906	1613	99.63	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
126	20240902	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	-40	5	-1.24	809058645	250869	59.39	3300	3315	3100	4195	2265	3230	3225.02	0.97	0	-81464	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	532	-3.18	5.57	12	1.51	-1002.00	573.00	5509	20230906	-42.09	1613	20240624	97.77	4050	-21.23	20240820	1613	97.77	20240624	6160	-48.21	20230906	1613	97.77	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
127	20240902	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	-45	5	-1.39	784351290	243132	57.56	3300	3315	3100	4195	2265	3230	3226.03	0.97	0	-80651	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	531	-3.18	5.56	12	1.46	-1002.00	573.00	5509	20230906	-42.19	1613	20240624	97.46	4050	-21.36	20240820	1613	97.46	20240624	6160	-48.30	20230906	1613	97.46	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
128	20240902	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	-10	5	-0.31	552681560	171106	40.51	3300	3315	3100	4195	2265	3230	3230.05	0.97	0	-66279	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	537	-3.21	5.62	12	1.03	-1002.00	573.00	5509	20230906	-41.55	1613	20240624	99.63	4050	-20.49	20240820	1613	99.63	20240624	6160	-47.73	20230906	1613	99.63	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N
129	20240902	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	0	3	0.00	78858430	24817	5.88	3300	3315	3100	4195	2265	3230	3177.60	0.97	0	-5945	3506	3367	3131	2992	2756	3437	3062	83	965	500	2130	5	1	16662017	538	-3.22	5.64	12	0.15	-1002.00	573.00	5509	20230906	-41.37	1613	20240624	100.25	4050	-20.25	20240820	1613	100.25	20240624	6160	-47.56	20230906	1613	100.25	20240624	0.00	N	347700	500	83 억		161448	N	N	0	N	00	N