KissMeData/348030/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	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-140	5	-2.80	22433850	4494	64.54	5000	5110	4860	6500	3500	5000	4991.96	0.62	0	-827	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	5	1	9603800	467	-9.59	0.65	12	0.05	-507.00	7524.00	9920	20240131	-51.01	3990	20240805	21.80	9920	-51.01	20240131	3990	21.80	20240805	9920	-51.01	20240131	3990	21.80	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
3	20240930	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-60	5	-1.20	20087195	4012	57.62	5000	5110	4865	6500	3500	5000	5006.78	0.62	0	-604	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	5	1	9603800	474	-9.74	0.66	12	0.04	-507.00	7524.00	9920	20240131	-50.20	3990	20240805	23.81	9920	-50.20	20240131	3990	23.81	20240805	9920	-50.20	20240131	3990	23.81	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
4	20240930	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-25	5	-0.50	14181930	2817	40.46	5000	5110	4950	6500	3500	5000	5034.41	0.62	0	-631	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	5	1	9603800	478	-9.81	0.66	12	0.03	-507.00	7524.00	9920	20240131	-49.85	3990	20240805	24.69	9920	-49.85	20240131	3990	24.69	20240805	9920	-49.85	20240131	3990	24.69	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
5	20240930	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	40	2	0.80	13882675	2757	39.60	5000	5110	4950	6500	3500	5000	5035.43	0.62	0	-626	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	10	1	9603800	484	-9.94	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
6	20240930	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-5	5	-0.10	13389015	2658	38.17	5000	5110	4950	6500	3500	5000	5037.25	0.62	0	-562	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	5	1	9603800	480	-9.85	0.66	12	0.03	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	9920	-49.65	20240131	3990	25.19	20240805	9920	-49.65	20240131	3990	25.19	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
7	20240930	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	60	2	1.20	13149200	2610	37.48	5000	5110	4950	6500	3500	5000	5038.01	0.62	0	-561	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	10	1	9603800	486	-9.98	0.67	12	0.03	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	9920	-48.99	20240131	3990	26.82	20240805	9920	-48.99	20240131	3990	26.82	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
8	20240930	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	50	2	1.00	10961410	2174	31.22	5000	5110	4950	6500	3500	5000	5042.05	0.62	0	-589	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	10	1	9603800	485	-9.96	0.67	12	0.02	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	9920	-49.09	20240131	3990	26.57	20240805	9920	-49.09	20240131	3990	26.57	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
9	20240930	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-50	5	-1.00	2603940	521	7.48	5000	5020	4950	6500	3500	5000	4997.97	0.62	0	-409	5106	5052	4996	4942	4886	5080	4970	10	1500	100	3500	5	1	9603800	475	-9.76	0.66	12	0.01	-507.00	7524.00	9920	20240131	-50.10	3990	20240805	24.06	9920	-50.10	20240131	3990	24.06	20240805	9920	-50.10	20240131	3990	24.06	20240805	1.50	N	348030	100	9 억		59201	N	N	0	N	00	N
10	20240927	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-40	5	-0.79	34970365	6963	25.98	4990	5050	4940	6550	3530	5040	5022.31	0.63	0	-1293	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	480	-9.86	0.66	12	0.07	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
11	20240927	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-30	5	-0.60	34142455	6798	25.37	4990	5050	4940	6550	3530	5040	5022.43	0.63	0	-1245	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	481	-9.88	0.67	12	0.07	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
12	20240927	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	0	3	0.00	31461355	6265	23.38	4990	5050	4940	6550	3530	5040	5021.76	0.63	0	-1089	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	484	-9.94	0.67	12	0.07	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
13	20240927	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	0	3	0.00	21824755	4350	16.23	4990	5050	4940	6550	3530	5040	5017.19	0.63	0	-474	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	484	-9.94	0.67	12	0.05	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
14	20240927	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-45	5	-0.89	14187210	2826	10.55	4990	5050	4940	6550	3530	5040	5020.24	0.63	0	-423	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	5	1	9603800	480	-9.85	0.66	12	0.03	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	9920	-49.65	20240131	3990	25.19	20240805	9920	-49.65	20240131	3990	25.19	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
15	20240927	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-20	5	-0.40	13145570	2618	9.77	4990	5050	4940	6550	3530	5040	5021.23	0.63	0	-423	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	482	-9.90	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
16	20240927	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	5741350	1147	4.28	4990	5040	4940	6550	3530	5040	5005.54	0.63	0	-359	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	9920	-49.29	20240131	3990	26.07	20240805	9920	-49.29	20240131	3990	26.07	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
17	20240927	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-20	5	-0.40	244675	49	0.18	4990	5040	4940	6550	3530	5040	4993.37	0.63	0	-18	5163	5101	5008	4946	4853	5132	4977	10	1510	100	3520	10	1	9603800	482	-9.90	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.62	N	348030	100	9 억		60500	N	N	0	N	00	N
18	20240926	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	75	2	1.51	133460440	26796	87.98	4920	5070	4915	6450	3480	4965	4979.72	0.63	0	201	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	10	1	9603800	484	-9.94	0.67	12	0.28	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
19	20240926	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	45	2	0.91	130557990	26220	86.09	4920	5070	4915	6450	3480	4965	4979.33	0.63	0	200	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	10	1	9603800	481	-9.88	0.67	12	0.27	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
20	20240926	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-10	5	-0.20	88609930	17855	58.62	4920	5070	4915	6450	3480	4965	4962.75	0.63	0	-386	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	5	1	9603800	476	-9.77	0.66	12	0.19	-507.00	7524.00	9920	20240131	-50.05	3990	20240805	24.19	9920	-50.05	20240131	3990	24.19	20240805	9920	-50.05	20240131	3990	24.19	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
21	20240926	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	5	2	0.10	80860955	16296	53.50	4920	5070	4915	6450	3480	4965	4962.01	0.63	0	85	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	5	1	9603800	477	-9.80	0.66	12	0.17	-507.00	7524.00	9920	20240131	-49.90	3990	20240805	24.56	9920	-49.90	20240131	3990	24.56	20240805	9920	-49.90	20240131	3990	24.56	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
22	20240926	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-15	5	-0.30	40429425	8115	26.64	4920	5070	4915	6450	3480	4965	4982.06	0.63	0	-88	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	5	1	9603800	475	-9.76	0.66	12	0.08	-507.00	7524.00	9920	20240131	-50.10	3990	20240805	24.06	9920	-50.10	20240131	3990	24.06	20240805	9920	-50.10	20240131	3990	24.06	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
23	20240926	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	0	3	0.00	32025015	6420	21.08	4920	5070	4915	6450	3480	4965	4988.32	0.63	0	-664	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	5	1	9603800	477	-9.79	0.66	12	0.07	-507.00	7524.00	9920	20240131	-49.95	3990	20240805	24.44	9920	-49.95	20240131	3990	24.44	20240805	9920	-49.95	20240131	3990	24.44	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
24	20240926	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	5	2	0.10	15293415	3065	10.06	4920	5070	4915	6450	3480	4965	4989.69	0.63	0	-170	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	5	1	9603800	477	-9.80	0.66	12	0.03	-507.00	7524.00	9920	20240131	-49.90	3990	20240805	24.56	9920	-49.90	20240131	3990	24.56	20240805	9920	-49.90	20240131	3990	24.56	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
25	20240926	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	35	2	0.70	2545295	511	1.68	4920	5070	4915	6450	3480	4965	4981.01	0.63	0	74	5201	5082	4941	4822	4681	5142	4882	10	1485	100	3470	10	1	9603800	480	-9.86	0.66	12	0.01	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.56	N	348030	100	9 억		60307	N	N	0	N	00	N
26	20240925	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	135	2	2.80	149857390	30361	56.35	4850	5060	4800	6270	3385	4830	4934.58	0.62	0	837	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	477	-9.79	0.66	12	0.32	-507.00	7524.00	9920	20240131	-49.95	3990	20240805	24.44	9920	-49.95	20240131	3990	24.44	20240805	9920	-49.95	20240131	3990	24.44	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
27	20240925	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	160	2	3.31	139564770	28288	52.50	4850	5060	4800	6270	3385	4830	4933.71	0.62	0	863	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	479	-9.84	0.66	12	0.29	-507.00	7524.00	9920	20240131	-49.70	3990	20240805	25.06	9920	-49.70	20240131	3990	25.06	20240805	9920	-49.70	20240131	3990	25.06	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
28	20240925	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	100	2	2.07	112122840	22748	42.22	4850	5060	4800	6270	3385	4830	4928.91	0.62	0	664	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	473	-9.72	0.66	12	0.24	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	9920	-50.30	20240131	3990	23.56	20240805	9920	-50.30	20240131	3990	23.56	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
29	20240925	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	170	2	3.52	60360505	12356	22.93	4850	5060	4800	6270	3385	4830	4885.12	0.62	0	27	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	10	1	9603800	480	-9.86	0.66	12	0.13	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
30	20240925	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	65	2	1.35	36833750	7576	14.06	4850	5060	4800	6270	3385	4830	4861.90	0.62	0	99	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	470	-9.65	0.65	12	0.08	-507.00	7524.00	9920	20240131	-50.66	3990	20240805	22.68	9920	-50.66	20240131	3990	22.68	20240805	9920	-50.66	20240131	3990	22.68	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
31	20240925	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	75	2	1.55	35480180	7298	13.54	4850	5060	4800	6270	3385	4830	4861.63	0.62	0	180	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	471	-9.67	0.65	12	0.08	-507.00	7524.00	9920	20240131	-50.55	3990	20240805	22.93	9920	-50.55	20240131	3990	22.93	20240805	9920	-50.55	20240131	3990	22.93	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
32	20240925	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	55	2	1.14	29232090	6014	11.16	4850	5060	4800	6270	3385	4830	4860.67	0.62	0	29	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	469	-9.64	0.65	12	0.06	-507.00	7524.00	9920	20240131	-50.76	3990	20240805	22.43	9920	-50.76	20240131	3990	22.43	20240805	9920	-50.76	20240131	3990	22.43	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
33	20240925	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	90	2	1.86	12288960	2533	4.70	4850	5060	4800	6270	3385	4830	4851.54	0.62	0	182	5353	5091	4898	4636	4443	5222	4767	10	1440	100	3380	5	1	9603800	473	-9.70	0.65	12	0.03	-507.00	7524.00	9920	20240131	-50.40	3990	20240805	23.31	9920	-50.40	20240131	3990	23.31	20240805	9920	-50.40	20240131	3990	23.31	20240805	1.56	N	348030	100	9 억		59479	N	N	0	N	00	N
34	20240924	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	80	2	1.68	263643735	53841	324.83	4705	5160	4705	6170	3325	4750	4899.23	0.58	0	4204	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	464	-9.53	0.64	12	0.56	-507.00	7524.00	9920	20240131	-51.31	3990	20240805	21.05	9920	-51.31	20240131	3990	21.05	20240805	9920	-51.31	20240131	3990	21.05	20240805	1.56	N	348030	100	9 억		55310	N	Y	0	N	00	N
35	20240924	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	40	2	0.84	246569555	50306	303.51	4705	5160	4705	6170	3325	4750	4901.39	0.58	0	4509	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	460	-9.45	0.64	12	0.52	-507.00	7524.00	9920	20240131	-51.71	3990	20240805	20.05	9920	-51.71	20240131	3990	20.05	20240805	9920	-51.71	20240131	3990	20.05	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
36	20240924	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	105	2	2.21	243067025	49575	299.10	4705	5160	4705	6170	3325	4750	4903.02	0.58	0	4484	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	466	-9.58	0.65	12	0.52	-507.00	7524.00	9920	20240131	-51.06	3990	20240805	21.68	9920	-51.06	20240131	3990	21.68	20240805	9920	-51.06	20240131	3990	21.68	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
37	20240924	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	55	2	1.16	241447795	49239	297.07	4705	5160	4705	6170	3325	4750	4903.59	0.58	0	4627	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	461	-9.48	0.64	12	0.51	-507.00	7524.00	9920	20240131	-51.56	3990	20240805	20.43	9920	-51.56	20240131	3990	20.43	20240805	9920	-51.56	20240131	3990	20.43	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
38	20240924	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	65	2	1.37	229726215	46810	282.41	4705	5160	4705	6170	3325	4750	4907.63	0.58	0	4779	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	462	-9.50	0.64	12	0.49	-507.00	7524.00	9920	20240131	-51.46	3990	20240805	20.68	9920	-51.46	20240131	3990	20.68	20240805	9920	-51.46	20240131	3990	20.68	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
39	20240924	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	70	2	1.47	221957585	45197	272.68	4705	5160	4705	6170	3325	4750	4910.89	0.58	0	4732	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	463	-9.51	0.64	12	0.47	-507.00	7524.00	9920	20240131	-51.41	3990	20240805	20.80	9920	-51.41	20240131	3990	20.80	20240805	9920	-51.41	20240131	3990	20.80	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
40	20240924	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	160	2	3.37	209850550	42703	257.64	4705	5160	4705	6170	3325	4750	4914.19	0.58	0	4782	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	472	-9.68	0.65	12	0.44	-507.00	7524.00	9920	20240131	-50.50	3990	20240805	23.06	9920	-50.50	20240131	3990	23.06	20240805	9920	-50.50	20240131	3990	23.06	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
41	20240924	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	20	2	0.42	4627035	972	5.86	4705	4770	4705	6170	3325	4750	4760.32	0.58	0	829	4866	4807	4706	4647	4546	4837	4677	10	1420	100	3320	5	1	9603800	458	-9.41	0.63	12	0.01	-507.00	7524.00	9920	20240131	-51.92	3990	20240805	19.55	9920	-51.92	20240131	3990	19.55	20240805	9920	-51.92	20240131	3990	19.55	20240805	1.56	N	348030	100	9 억		55310	N	N	0	N	00	N
42	20240923	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	25	2	0.53	77729645	16575	233.98	4730	4765	4605	6140	3310	4725	4689.54	0.58	0	-815	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	456	-9.37	0.63	12	0.17	-507.00	7524.00	9920	20240131	-52.12	3990	20240805	19.05	9920	-52.12	20240131	3990	19.05	20240805	9920	-52.12	20240131	3990	19.05	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
43	20240923	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-5	5	-0.11	62901340	13448	189.84	4730	4765	4605	6140	3310	4725	4677.38	0.58	0	-460	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	453	-9.31	0.63	12	0.14	-507.00	7524.00	9920	20240131	-52.42	3990	20240805	18.30	9920	-52.42	20240131	3990	18.30	20240805	9920	-52.42	20240131	3990	18.30	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
44	20240923	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	5	2	0.11	54991215	11762	166.04	4730	4765	4605	6140	3310	4725	4675.33	0.58	0	-404	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	454	-9.33	0.63	12	0.12	-507.00	7524.00	9920	20240131	-52.32	3990	20240805	18.55	9920	-52.32	20240131	3990	18.55	20240805	9920	-52.32	20240131	3990	18.55	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
45	20240923	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	15	2	0.32	51487605	11018	155.53	4730	4765	4605	6140	3310	4725	4673.04	0.58	0	-165	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	455	-9.35	0.63	12	0.11	-507.00	7524.00	9920	20240131	-52.22	3990	20240805	18.80	9920	-52.22	20240131	3990	18.80	20240805	9920	-52.22	20240131	3990	18.80	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
46	20240923	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-45	5	-0.95	34858165	7477	105.55	4730	4765	4605	6140	3310	4725	4662.05	0.58	0	-77	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	449	-9.23	0.62	12	0.08	-507.00	7524.00	9920	20240131	-52.82	3990	20240805	17.29	9920	-52.82	20240131	3990	17.29	20240805	9920	-52.82	20240131	3990	17.29	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
47	20240923	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-40	5	-0.85	30216430	6483	91.52	4730	4765	4605	6140	3310	4725	4660.87	0.58	0	-56	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	450	-9.24	0.62	12	0.07	-507.00	7524.00	9920	20240131	-52.77	3990	20240805	17.42	9920	-52.77	20240131	3990	17.42	20240805	9920	-52.77	20240131	3990	17.42	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
48	20240923	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-60	5	-1.27	10264130	2191	30.93	4730	4765	4605	6140	3310	4725	4684.68	0.58	0	-269	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	448	-9.20	0.62	12	0.02	-507.00	7524.00	9920	20240131	-52.97	3990	20240805	16.92	9920	-52.97	20240131	3990	16.92	20240805	9920	-52.97	20240131	3990	16.92	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
49	20240923	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-15	5	-0.32	5609780	1194	16.85	4730	4765	4605	6140	3310	4725	4698.31	0.58	0	-15	4841	4782	4686	4627	4531	4812	4657	10	1415	100	3300	5	1	9603800	452	-9.29	0.63	12	0.01	-507.00	7524.00	9920	20240131	-52.52	3990	20240805	18.05	9920	-52.52	20240131	3990	18.05	20240805	9920	-52.52	20240131	3990	18.05	20240805	1.56	N	348030	100	9 억		56134	N	N	0	N	00	N
50	20240913	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	45	2	0.97	29733195	6387	47.16	4640	4690	4540	6030	3250	4640	4652.23	0.59	0	-945	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	450	-9.24	0.62	12	0.07	-507.00	7524.00	9920	20240131	-52.77	3990	20240805	17.42	9920	-52.77	20240131	3990	17.42	20240805	9920	-52.77	20240131	3990	17.42	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
51	20240913	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	50	2	1.08	24284595	5223	38.57	4640	4690	4540	6030	3250	4640	4649.55	0.59	0	-913	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	450	-9.25	0.62	12	0.05	-507.00	7524.00	9920	20240131	-52.72	3990	20240805	17.54	9920	-52.72	20240131	3990	17.54	20240805	9920	-52.72	20240131	3990	17.54	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
52	20240913	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	25	2	0.54	16195210	3486	25.74	4640	4690	4540	6030	3250	4640	4645.79	0.59	0	-613	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	448	-9.20	0.62	12	0.04	-507.00	7524.00	9920	20240131	-52.97	3990	20240805	16.92	9920	-52.97	20240131	3990	16.92	20240805	9920	-52.97	20240131	3990	16.92	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
53	20240913	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-30	5	-0.65	7544645	1628	12.02	4640	4690	4540	6030	3250	4640	4634.30	0.59	0	-557	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	443	-9.09	0.61	12	0.02	-507.00	7524.00	9920	20240131	-53.53	3990	20240805	15.54	9920	-53.53	20240131	3990	15.54	20240805	9920	-53.53	20240131	3990	15.54	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
54	20240913	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-5	5	-0.11	7526205	1624	11.99	4640	4690	4540	6030	3250	4640	4634.36	0.59	0	-553	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	445	-9.14	0.62	12	0.02	-507.00	7524.00	9920	20240131	-53.28	3990	20240805	16.17	9920	-53.28	20240131	3990	16.17	20240805	9920	-53.28	20240131	3990	16.17	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
55	20240913	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-5	5	-0.11	7433540	1604	11.84	4640	4690	4540	6030	3250	4640	4634.38	0.59	0	-546	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	445	-9.14	0.62	12	0.02	-507.00	7524.00	9920	20240131	-53.28	3990	20240805	16.17	9920	-53.28	20240131	3990	16.17	20240805	9920	-53.28	20240131	3990	16.17	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
56	20240913	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	25	2	0.54	5058090	1090	8.05	4640	4690	4540	6030	3250	4640	4640.45	0.59	0	-331	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	448	-9.20	0.62	12	0.01	-507.00	7524.00	9920	20240131	-52.97	3990	20240805	16.92	9920	-52.97	20240131	3990	16.92	20240805	9920	-52.97	20240131	3990	16.92	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
57	20240913	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	40	2	0.86	2195135	471	3.48	4640	4690	4630	6030	3250	4640	4660.58	0.59	0	-123	4836	4737	4576	4477	4316	4787	4527	10	1390	100	3240	5	1	9603800	449	-9.23	0.62	12	0.00	-507.00	7524.00	9920	20240131	-52.82	3990	20240805	17.29	9920	-52.82	20240131	3990	17.29	20240805	9920	-52.82	20240131	3990	17.29	20240805	1.55	N	348030	100	9 억		56719	N	N	0	N	00	N
58	20240912	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	105	2	2.32	62249040	13507	106.88	4535	4675	4415	5890	3175	4535	4601.10	0.60	0	-810	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	446	-9.15	0.62	12	0.14	-507.00	7524.00	9920	20240131	-53.23	3990	20240805	16.29	9920	-53.23	20240131	3990	16.29	20240805	9920	-53.23	20240131	3990	16.29	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
59	20240912	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	75	2	1.65	40023005	8697	68.82	4535	4675	4415	5890	3175	4535	4601.93	0.60	0	-741	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	443	-9.09	0.61	12	0.09	-507.00	7524.00	9920	20240131	-53.53	3990	20240805	15.54	9920	-53.53	20240131	3990	15.54	20240805	9920	-53.53	20240131	3990	15.54	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
60	20240912	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	95	2	2.09	36570010	7951	62.92	4535	4675	4415	5890	3175	4535	4599.42	0.60	0	-562	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	445	-9.13	0.62	12	0.08	-507.00	7524.00	9920	20240131	-53.33	3990	20240805	16.04	9920	-53.33	20240131	3990	16.04	20240805	9920	-53.33	20240131	3990	16.04	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
61	20240912	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	80	2	1.76	30601520	6654	52.65	4535	4675	4415	5890	3175	4535	4598.97	0.60	0	-1420	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	443	-9.10	0.61	12	0.07	-507.00	7524.00	9920	20240131	-53.48	3990	20240805	15.66	9920	-53.48	20240131	3990	15.66	20240805	9920	-53.48	20240131	3990	15.66	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
62	20240912	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	60	2	1.32	29362145	6385	50.53	4535	4675	4415	5890	3175	4535	4598.61	0.60	0	-1342	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	441	-9.06	0.61	12	0.07	-507.00	7524.00	9920	20240131	-53.68	3990	20240805	15.16	9920	-53.68	20240131	3990	15.16	20240805	9920	-53.68	20240131	3990	15.16	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
63	20240912	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	95	2	2.09	24239585	5280	41.78	4535	4630	4415	5890	3175	4535	4590.83	0.60	0	-898	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	445	-9.13	0.62	12	0.05	-507.00	7524.00	9920	20240131	-53.33	3990	20240805	16.04	9920	-53.33	20240131	3990	16.04	20240805	9920	-53.33	20240131	3990	16.04	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
64	20240912	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	50	2	1.10	8648520	1903	15.06	4535	4620	4415	5890	3175	4535	4544.68	0.60	0	-646	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	440	-9.04	0.61	12	0.02	-507.00	7524.00	9920	20240131	-53.78	3990	20240805	14.91	9920	-53.78	20240131	3990	14.91	20240805	9920	-53.78	20240131	3990	14.91	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
65	20240912	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	85	2	1.87	2525595	554	4.38	4535	4620	4530	5890	3175	4535	4558.84	0.60	0	-147	4748	4641	4523	4416	4298	4695	4470	10	1355	100	3170	5	1	9603800	444	-9.11	0.61	12	0.01	-507.00	7524.00	9920	20240131	-53.43	3990	20240805	15.79	9920	-53.43	20240131	3990	15.79	20240805	9920	-53.43	20240131	3990	15.79	20240805	1.50	N	348030	100	9 억		57496	N	N	0	N	00	N
66	20240911	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	85	2	1.91	57048690	12634	45.86	4445	4630	4405	5780	3115	4450	4515.48	0.60	0	-399	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	436	-8.94	0.60	12	0.13	-507.00	7524.00	9920	20240131	-54.28	3990	20240805	13.66	9920	-54.28	20240131	3990	13.66	20240805	9920	-54.28	20240131	3990	13.66	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
67	20240911	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-40	5	-0.90	53316850	11796	42.82	4445	4630	4405	5780	3115	4450	4519.91	0.60	0	135	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	424	-8.70	0.59	12	0.12	-507.00	7524.00	9920	20240131	-55.54	3990	20240805	10.53	9920	-55.54	20240131	3990	10.53	20240805	9920	-55.54	20240131	3990	10.53	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
68	20240911	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-35	5	-0.79	52219870	11547	41.92	4445	4630	4410	5780	3115	4450	4522.38	0.60	0	128	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	424	-8.71	0.59	12	0.12	-507.00	7524.00	9920	20240131	-55.49	3990	20240805	10.65	9920	-55.49	20240131	3990	10.65	20240805	9920	-55.49	20240131	3990	10.65	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
69	20240911	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	20	2	0.45	47254475	10426	37.85	4445	4630	4415	5780	3115	4450	4532.37	0.60	0	-255	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	429	-8.82	0.59	12	0.11	-507.00	7524.00	9920	20240131	-54.94	3990	20240805	12.03	9920	-54.94	20240131	3990	12.03	20240805	9920	-54.94	20240131	3990	12.03	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
70	20240911	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	20	2	0.45	47018975	10373	37.65	4445	4630	4415	5780	3115	4450	4532.82	0.60	0	-300	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	429	-8.82	0.59	12	0.11	-507.00	7524.00	9920	20240131	-54.94	3990	20240805	12.03	9920	-54.94	20240131	3990	12.03	20240805	9920	-54.94	20240131	3990	12.03	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
71	20240911	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	25	2	0.56	44737230	9858	35.78	4445	4630	4415	5780	3115	4450	4538.16	0.60	0	-307	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	430	-8.83	0.59	12	0.10	-507.00	7524.00	9920	20240131	-54.89	3990	20240805	12.16	9920	-54.89	20240131	3990	12.16	20240805	9920	-54.89	20240131	3990	12.16	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
72	20240911	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	150	2	3.37	38117310	8386	30.44	4445	4630	4415	5780	3115	4450	4545.35	0.60	0	-29	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	442	-9.07	0.61	12	0.09	-507.00	7524.00	9920	20240131	-53.63	3990	20240805	15.29	9920	-53.63	20240131	3990	15.29	20240805	9920	-53.63	20240131	3990	15.29	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
73	20240911	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	30	2	0.67	4006125	891	3.23	4445	4540	4445	5780	3115	4450	4496.21	0.60	0	148	4736	4592	4456	4312	4176	4665	4385	10	1330	100	3110	5	1	9603800	430	-8.84	0.60	12	0.01	-507.00	7524.00	9920	20240131	-54.84	3990	20240805	12.28	9920	-54.84	20240131	3990	12.28	20240805	9920	-54.84	20240131	3990	12.28	20240805	1.50	N	348030	100	9 억		57837	N	N	0	N	00	N
74	20240910	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	45	2	1.02	121450290	27546	76.62	4405	4600	4320	5720	3085	4405	4408.99	0.55	0	4535	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	427	-8.78	0.59	12	0.29	-507.00	7524.00	9920	20240131	-55.14	3990	20240805	11.53	9920	-55.14	20240131	3990	11.53	20240805	9920	-55.14	20240131	3990	11.53	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
75	20240910	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-60	5	-1.36	116054110	26311	73.18	4405	4600	4320	5720	3085	4405	4410.86	0.55	0	4317	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	417	-8.57	0.58	12	0.27	-507.00	7524.00	9920	20240131	-56.20	3990	20240805	8.90	9920	-56.20	20240131	3990	8.90	20240805	9920	-56.20	20240131	3990	8.90	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
76	20240910	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	0	3	0.00	101687510	23005	63.99	4405	4600	4320	5720	3085	4405	4420.24	0.55	0	3783	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	423	-8.69	0.59	12	0.24	-507.00	7524.00	9920	20240131	-55.59	3990	20240805	10.40	9920	-55.59	20240131	3990	10.40	20240805	9920	-55.59	20240131	3990	10.40	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
77	20240910	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-50	5	-1.14	98074230	22181	61.70	4405	4600	4320	5720	3085	4405	4421.54	0.55	0	4214	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	418	-8.59	0.58	12	0.23	-507.00	7524.00	9920	20240131	-56.10	3990	20240805	9.15	9920	-56.10	20240131	3990	9.15	20240805	9920	-56.10	20240131	3990	9.15	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
78	20240910	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-10	5	-0.23	73364540	16498	45.89	4405	4600	4320	5720	3085	4405	4446.87	0.55	0	954	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	422	-8.67	0.58	12	0.17	-507.00	7524.00	9920	20240131	-55.70	3990	20240805	10.15	9920	-55.70	20240131	3990	10.15	20240805	9920	-55.70	20240131	3990	10.15	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
79	20240910	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-55	5	-1.25	65160845	14628	40.69	4405	4600	4320	5720	3085	4405	4454.53	0.55	0	772	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	418	-8.58	0.58	12	0.15	-507.00	7524.00	9920	20240131	-56.15	3990	20240805	9.02	9920	-56.15	20240131	3990	9.02	20240805	9920	-56.15	20240131	3990	9.02	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
80	20240910	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	25	2	0.57	54975445	12297	34.20	4405	4600	4320	5720	3085	4405	4470.64	0.55	0	-445	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	425	-8.74	0.59	12	0.13	-507.00	7524.00	9920	20240131	-55.34	3990	20240805	11.03	9920	-55.34	20240131	3990	11.03	20240805	9920	-55.34	20240131	3990	11.03	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
81	20240910	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	65	2	1.48	25597700	5689	15.82	4405	4600	4405	5720	3085	4405	4499.51	0.55	0	-1111	4651	4527	4316	4192	3981	4590	4255	10	1315	100	3080	5	1	9603800	429	-8.82	0.59	12	0.06	-507.00	7524.00	9920	20240131	-54.94	3990	20240805	12.03	9920	-54.94	20240131	3990	12.03	20240805	9920	-54.94	20240131	3990	12.03	20240805	1.51	N	348030	100	9 억		53300	N	N	0	N	00	N
82	20240909	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	5	2	0.11	151399185	35940	138.81	4230	4440	4105	5720	3080	4400	4211.73	0.46	0	8845	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	423	-8.69	0.59	12	0.37	-507.00	7524.00	9920	20240131	-55.59	3990	20240805	10.40	9920	-55.59	20240131	3990	10.40	20240805	9920	-55.59	20240131	3990	10.40	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
83	20240909	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-25	5	-0.57	149180715	35436	136.87	4230	4440	4105	5720	3080	4400	4209.86	0.46	0	8909	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	420	-8.63	0.58	12	0.37	-507.00	7524.00	9920	20240131	-55.90	3990	20240805	9.65	9920	-55.90	20240131	3990	9.65	20240805	9920	-55.90	20240131	3990	9.65	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
84	20240909	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	25	2	0.57	146506215	34827	134.51	4230	4435	4105	5720	3080	4400	4206.68	0.46	0	8638	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	425	-8.73	0.59	12	0.36	-507.00	7524.00	9920	20240131	-55.39	3990	20240805	10.90	9920	-55.39	20240131	3990	10.90	20240805	9920	-55.39	20240131	3990	10.90	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
85	20240909	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	5	2	0.11	139887270	33329	128.73	4230	4415	4105	5720	3080	4400	4197.16	0.46	0	8454	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	423	-8.69	0.59	12	0.35	-507.00	7524.00	9920	20240131	-55.59	3990	20240805	10.40	9920	-55.59	20240131	3990	10.40	20240805	9920	-55.59	20240131	3990	10.40	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
86	20240909	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-30	5	-0.68	138108750	32925	127.17	4230	4415	4105	5720	3080	4400	4194.65	0.46	0	8454	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	420	-8.62	0.58	12	0.34	-507.00	7524.00	9920	20240131	-55.95	3990	20240805	9.52	9920	-55.95	20240131	3990	9.52	20240805	9920	-55.95	20240131	3990	9.52	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
87	20240909	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-45	5	-1.02	126162865	30207	116.67	4230	4415	4105	5720	3080	4400	4176.61	0.46	0	8562	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	418	-8.59	0.58	12	0.31	-507.00	7524.00	9920	20240131	-56.10	3990	20240805	9.15	9920	-56.10	20240131	3990	9.15	20240805	9920	-56.10	20240131	3990	9.15	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
88	20240909	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-50	5	-1.14	119985745	28777	111.15	4230	4415	4105	5720	3080	4400	4169.50	0.46	0	8676	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	418	-8.58	0.58	12	0.30	-507.00	7524.00	9920	20240131	-56.15	3990	20240805	9.02	9920	-56.15	20240131	3990	9.02	20240805	9920	-56.15	20240131	3990	9.02	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
89	20240909	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-245	5	-5.57	92468765	22275	86.03	4230	4410	4105	5720	3080	4400	4151.24	0.46	0	6045	4610	4505	4370	4265	4130	4437	4197	10	1320	100	3080	5	1	9603800	399	-8.20	0.55	12	0.23	-507.00	7524.00	9920	20240131	-58.11	3990	20240805	4.14	9920	-58.11	20240131	3990	4.14	20240805	9920	-58.11	20240131	3990	4.14	20240805	1.54	N	348030	100	9 억		44458	N	N	0	N	00	N
90	20240906	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-75	5	-1.68	112570050	25891	148.13	4410	4475	4235	5810	3135	4475	4347.84	0.50	0	-3423	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	423	-8.68	0.58	12	0.27	-507.00	7524.00	9920	20240131	-55.65	3990	20240805	10.28	9920	-55.65	20240131	3990	10.28	20240805	9920	-55.65	20240131	3990	10.28	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
91	20240906	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-205	5	-4.58	95559825	21970	125.70	4410	4475	4235	5810	3135	4475	4349.56	0.50	0	-2302	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	410	-8.42	0.57	12	0.23	-507.00	7524.00	9920	20240131	-56.96	3990	20240805	7.02	9920	-56.96	20240131	3990	7.02	20240805	9920	-56.96	20240131	3990	7.02	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
92	20240906	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-150	5	-3.35	57129395	12998	74.37	4410	4475	4325	5810	3135	4475	4395.25	0.50	0	-3469	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	415	-8.53	0.57	12	0.14	-507.00	7524.00	9920	20240131	-56.40	3990	20240805	8.40	9920	-56.40	20240131	3990	8.40	20240805	9920	-56.40	20240131	3990	8.40	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
93	20240906	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-105	5	-2.35	55320145	12581	71.98	4410	4475	4330	5810	3135	4475	4397.12	0.50	0	-3402	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	420	-8.62	0.58	12	0.13	-507.00	7524.00	9920	20240131	-55.95	3990	20240805	9.52	9920	-55.95	20240131	3990	9.52	20240805	9920	-55.95	20240131	3990	9.52	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
94	20240906	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-125	5	-2.79	48271605	10963	62.72	4410	4475	4350	5810	3135	4475	4403.14	0.50	0	-3177	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	418	-8.58	0.58	12	0.11	-507.00	7524.00	9920	20240131	-56.15	3990	20240805	9.02	9920	-56.15	20240131	3990	9.02	20240805	9920	-56.15	20240131	3990	9.02	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
95	20240906	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-65	5	-1.45	37277755	8440	48.29	4410	4475	4380	5810	3135	4475	4416.80	0.50	0	-3082	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	424	-8.70	0.59	12	0.09	-507.00	7524.00	9920	20240131	-55.54	3990	20240805	10.53	9920	-55.54	20240131	3990	10.53	20240805	9920	-55.54	20240131	3990	10.53	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
96	20240906	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-70	5	-1.56	16044225	3634	20.79	4410	4475	4400	5810	3135	4475	4415.03	0.50	0	-2343	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	423	-8.69	0.59	12	0.04	-507.00	7524.00	9920	20240131	-55.59	3990	20240805	10.40	9920	-55.59	20240131	3990	10.40	20240805	9920	-55.59	20240131	3990	10.40	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
97	20240906	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-45	5	-1.01	2285110	518	2.96	4410	4475	4410	5810	3135	4475	4411.41	0.50	0	-54	4711	4592	4501	4382	4291	4547	4337	10	1335	100	3130	5	1	9603800	425	-8.74	0.59	12	0.01	-507.00	7524.00	9920	20240131	-55.34	3990	20240805	11.03	9920	-55.34	20240131	3990	11.03	20240805	9920	-55.34	20240131	3990	11.03	20240805	1.56	N	348030	100	9 억		47863	N	N	0	N	00	N
98	20240905	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	-115	5	-2.51	74444675	16478	80.33	4530	4620	4410	5960	3215	4590	4517.82	0.49	0	911	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	430	-8.83	0.59	12	0.17	-507.00	7524.00	9920	20240131	-54.89	3990	20240805	12.16	9920	-54.89	20240131	3990	12.16	20240805	9920	-54.89	20240131	3990	12.16	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
99	20240905	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-85	5	-1.85	67727700	14977	73.01	4530	4620	4410	5960	3215	4590	4522.11	0.49	0	1399	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	433	-8.89	0.60	12	0.16	-507.00	7524.00	9920	20240131	-54.59	3990	20240805	12.91	9920	-54.59	20240131	3990	12.91	20240805	9920	-54.59	20240131	3990	12.91	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
100	20240905	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-100	5	-2.18	63990870	14143	68.94	4530	4620	4410	5960	3215	4590	4524.56	0.49	0	1456	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	431	-8.86	0.60	12	0.15	-507.00	7524.00	9920	20240131	-54.74	3990	20240805	12.53	9920	-54.74	20240131	3990	12.53	20240805	9920	-54.74	20240131	3990	12.53	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
101	20240905	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-90	5	-1.96	53992140	11908	58.05	4530	4620	4410	5960	3215	4590	4534.11	0.49	0	1574	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	432	-8.88	0.60	12	0.12	-507.00	7524.00	9920	20240131	-54.64	3990	20240805	12.78	9920	-54.64	20240131	3990	12.78	20240805	9920	-54.64	20240131	3990	12.78	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
102	20240905	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-80	5	-1.74	50000560	11023	53.73	4530	4620	4410	5960	3215	4590	4536.02	0.49	0	1484	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	433	-8.90	0.60	12	0.11	-507.00	7524.00	9920	20240131	-54.54	3990	20240805	13.03	9920	-54.54	20240131	3990	13.03	20240805	9920	-54.54	20240131	3990	13.03	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
103	20240905	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-50	5	-1.09	44800295	9872	48.12	4530	4620	4410	5960	3215	4590	4538.12	0.49	0	1565	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	436	-8.95	0.60	12	0.10	-507.00	7524.00	9920	20240131	-54.23	3990	20240805	13.78	9920	-54.23	20240131	3990	13.78	20240805	9920	-54.23	20240131	3990	13.78	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
104	20240905	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	25	2	0.54	33412830	7373	35.94	4530	4620	4410	5960	3215	4590	4531.78	0.49	0	1552	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	443	-9.10	0.61	12	0.08	-507.00	7524.00	9920	20240131	-53.48	3990	20240805	15.66	9920	-53.48	20240131	3990	15.66	20240805	9920	-53.48	20240131	3990	15.66	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
105	20240905	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	20	2	0.44	22720835	5049	24.61	4530	4615	4410	5960	3215	4590	4500.07	0.49	0	1236	4803	4696	4608	4501	4413	4750	4555	10	1370	100	3210	5	1	9603800	443	-9.09	0.61	12	0.05	-507.00	7524.00	9920	20240131	-53.53	3990	20240805	15.54	9920	-53.53	20240131	3990	15.54	20240805	9920	-53.53	20240131	3990	15.54	20240805	1.54	N	348030	100	9 억		46946	N	N	0	N	00	N
106	20240904	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-130	5	-2.75	93337875	20514	142.77	4540	4715	4520	6130	3305	4720	4549.96	0.50	0	-872	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	441	-9.05	0.61	12	0.21	-507.00	7524.00	9920	20240131	-53.73	3990	20240805	15.04	9920	-53.73	20240131	3990	15.04	20240805	9920	-53.73	20240131	3990	15.04	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
107	20240904	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-155	5	-3.28	90985065	20000	139.19	4540	4715	4520	6130	3305	4720	4549.25	0.50	0	-548	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	438	-9.00	0.61	12	0.21	-507.00	7524.00	9920	20240131	-53.98	3990	20240805	14.41	9920	-53.98	20240131	3990	14.41	20240805	9920	-53.98	20240131	3990	14.41	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
108	20240904	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-165	5	-3.50	82572555	18146	126.29	4540	4715	4520	6130	3305	4720	4550.45	0.50	0	-345	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	437	-8.98	0.61	12	0.19	-507.00	7524.00	9920	20240131	-54.08	3990	20240805	14.16	9920	-54.08	20240131	3990	14.16	20240805	9920	-54.08	20240131	3990	14.16	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
109	20240904	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-175	5	-3.71	75555495	16599	115.52	4540	4715	4520	6130	3305	4720	4551.81	0.50	0	-488	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	436	-8.96	0.60	12	0.17	-507.00	7524.00	9920	20240131	-54.18	3990	20240805	13.91	9920	-54.18	20240131	3990	13.91	20240805	9920	-54.18	20240131	3990	13.91	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
110	20240904	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-170	5	-3.60	74272160	16317	113.56	4540	4715	4520	6130	3305	4720	4551.83	0.50	0	-214	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	437	-8.97	0.60	12	0.17	-507.00	7524.00	9920	20240131	-54.13	3990	20240805	14.04	9920	-54.13	20240131	3990	14.04	20240805	9920	-54.13	20240131	3990	14.04	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
111	20240904	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-170	5	-3.60	73871795	16229	112.94	4540	4715	4520	6130	3305	4720	4551.84	0.50	0	-142	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	437	-8.97	0.60	12	0.17	-507.00	7524.00	9920	20240131	-54.13	3990	20240805	14.04	9920	-54.13	20240131	3990	14.04	20240805	9920	-54.13	20240131	3990	14.04	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
112	20240904	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-170	5	-3.60	67441540	14811	103.08	4540	4715	4535	6130	3305	4720	4553.48	0.50	0	496	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	437	-8.97	0.60	12	0.15	-507.00	7524.00	9920	20240131	-54.13	3990	20240805	14.04	9920	-54.13	20240131	3990	14.04	20240805	9920	-54.13	20240131	3990	14.04	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
113	20240904	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-140	5	-2.97	16985745	3730	25.96	4540	4715	4540	6130	3305	4720	4553.82	0.50	0	-360	4850	4785	4730	4665	4610	4757	4637	10	1410	100	3300	5	1	9603800	440	-9.03	0.61	12	0.04	-507.00	7524.00	9920	20240131	-53.83	3990	20240805	14.79	9920	-53.83	20240131	3990	14.79	20240805	9920	-53.83	20240131	3990	14.79	20240805	1.52	N	348030	100	9 억		47811	N	N	0	N	00	N
114	20240903	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-70	5	-1.46	67778405	14343	115.41	4790	4795	4675	6220	3355	4790	4725.54	0.58	0	-7681	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	453	-9.31	0.63	12	0.15	-507.00	7524.00	9920	20240131	-52.42	3990	20240805	18.30	9920	-52.42	20240131	3990	18.30	20240805	9920	-52.42	20240131	3990	18.30	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
115	20240903	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-90	5	-1.88	63413910	13417	107.96	4790	4795	4675	6220	3355	4790	4726.39	0.58	0	-7266	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	451	-9.27	0.62	12	0.14	-507.00	7524.00	9920	20240131	-52.62	3990	20240805	17.79	9920	-52.62	20240131	3990	17.79	20240805	9920	-52.62	20240131	3990	17.79	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
116	20240903	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-75	5	-1.57	35829295	7540	60.67	4790	4795	4710	6220	3355	4790	4751.90	0.58	0	-3596	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	453	-9.30	0.63	12	0.08	-507.00	7524.00	9920	20240131	-52.47	3990	20240805	18.17	9920	-52.47	20240131	3990	18.17	20240805	9920	-52.47	20240131	3990	18.17	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
117	20240903	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-45	5	-0.94	34134130	7181	57.78	4790	4795	4710	6220	3355	4790	4753.40	0.58	0	-3444	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	456	-9.36	0.63	12	0.07	-507.00	7524.00	9920	20240131	-52.17	3990	20240805	18.92	9920	-52.17	20240131	3990	18.92	20240805	9920	-52.17	20240131	3990	18.92	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
118	20240903	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-35	5	-0.73	28839450	6060	48.76	4790	4795	4730	6220	3355	4790	4758.99	0.58	0	-2716	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	457	-9.38	0.63	12	0.06	-507.00	7524.00	9920	20240131	-52.07	3990	20240805	19.17	9920	-52.07	20240131	3990	19.17	20240805	9920	-52.07	20240131	3990	19.17	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
119	20240903	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-50	5	-1.04	22182570	4655	37.46	4790	4795	4730	6220	3355	4790	4765.32	0.58	0	-2567	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	455	-9.35	0.63	12	0.05	-507.00	7524.00	9920	20240131	-52.22	3990	20240805	18.80	9920	-52.22	20240131	3990	18.80	20240805	9920	-52.22	20240131	3990	18.80	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
120	20240903	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-40	5	-0.84	19662200	4124	33.18	4790	4795	4730	6220	3355	4790	4767.75	0.58	0	-2470	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	456	-9.37	0.63	12	0.04	-507.00	7524.00	9920	20240131	-52.12	3990	20240805	19.05	9920	-52.12	20240131	3990	19.05	20240805	9920	-52.12	20240131	3990	19.05	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
121	20240903	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-35	5	-0.73	13318180	2787	22.43	4790	4795	4755	6220	3355	4790	4778.68	0.58	0	-2384	4930	4860	4755	4685	4580	4895	4720	10	1430	100	3350	5	1	9603800	457	-9.38	0.63	12	0.03	-507.00	7524.00	9920	20240131	-52.07	3990	20240805	19.17	9920	-52.07	20240131	3990	19.17	20240805	9920	-52.07	20240131	3990	19.17	20240805	1.45	N	348030	100	9 억		55481	N	N	0	N	00	N
122	20240902	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	20	2	0.42	58506060	12428	32.71	4770	4825	4650	6200	3340	4770	4707.55	0.60	0	-2080	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	460	-9.45	0.64	12	0.13	-507.00	7524.00	9920	20240131	-51.71	3990	20240805	20.05	9920	-51.71	20240131	3990	20.05	20240805	9920	-51.71	20240131	3990	20.05	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
123	20240902	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-70	5	-1.47	55266200	11741	30.90	4770	4825	4650	6200	3340	4770	4707.11	0.60	0	-2259	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	451	-9.27	0.62	12	0.12	-507.00	7524.00	9920	20240131	-52.62	3990	20240805	17.79	9920	-52.62	20240131	3990	17.79	20240805	9920	-52.62	20240131	3990	17.79	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
124	20240902	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-110	5	-2.31	45584915	9673	25.46	4770	4825	4650	6200	3340	4770	4712.59	0.60	0	-2137	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	448	-9.19	0.62	12	0.10	-507.00	7524.00	9920	20240131	-53.02	3990	20240805	16.79	9920	-53.02	20240131	3990	16.79	20240805	9920	-53.02	20240131	3990	16.79	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
125	20240902	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-80	5	-1.68	42111440	8930	23.50	4770	4825	4650	6200	3340	4770	4715.73	0.60	0	-2212	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	450	-9.25	0.62	12	0.09	-507.00	7524.00	9920	20240131	-52.72	3990	20240805	17.54	9920	-52.72	20240131	3990	17.54	20240805	9920	-52.72	20240131	3990	17.54	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
126	20240902	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-55	5	-1.15	38645070	8186	21.55	4770	4825	4650	6200	3340	4770	4720.87	0.60	0	-2315	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	453	-9.30	0.63	12	0.09	-507.00	7524.00	9920	20240131	-52.47	3990	20240805	18.17	9920	-52.47	20240131	3990	18.17	20240805	9920	-52.47	20240131	3990	18.17	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
127	20240902	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-25	5	-0.52	18701700	3947	10.39	4770	4825	4665	6200	3340	4770	4738.21	0.60	0	-2212	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	456	-9.36	0.63	12	0.04	-507.00	7524.00	9920	20240131	-52.17	3990	20240805	18.92	9920	-52.17	20240131	3990	18.92	20240805	9920	-52.17	20240131	3990	18.92	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
128	20240902	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-15	5	-0.31	14549340	3072	8.09	4770	4825	4665	6200	3340	4770	4736.11	0.60	0	-1947	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	457	-9.38	0.63	12	0.03	-507.00	7524.00	9920	20240131	-52.07	3990	20240805	19.17	9920	-52.07	20240131	3990	19.17	20240805	9920	-52.07	20240131	3990	19.17	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N
129	20240902	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-50	5	-1.05	4327385	914	2.41	4770	4825	4665	6200	3340	4770	4734.56	0.60	0	-162	4933	4851	4763	4681	4593	4807	4637	10	1430	100	3330	5	1	9603800	453	-9.31	0.63	12	0.01	-507.00	7524.00	9920	20240131	-52.42	3990	20240805	18.30	9920	-52.42	20240131	3990	18.30	20240805	9920	-52.42	20240131	3990	18.30	20240805	1.45	N	348030	100	9 억		57559	N	N	0	N	00	N