KissMeData/417860/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	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-270	5	-2.51	142122390	13313	126.26	10640	11000	10420	13960	7520	10740	10675.46	0.43	0	-6522	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	462	-7.44	4.98	12	0.30	-1407.00	2101.00	34300	20230919	-69.48	9250	20240724	13.19	30150	-65.27	20240109	9250	13.19	20240724	30150	-65.27	20240109	9250	13.19	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
3	20240930	151320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	-260	5	-2.42	137994740	12919	122.52	10640	11000	10420	13960	7520	10740	10681.53	0.43	0	-6300	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	462	-7.45	4.99	12	0.29	-1407.00	2101.00	34300	20230919	-69.45	9250	20240724	13.30	30150	-65.24	20240109	9250	13.30	20240724	30150	-65.24	20240109	9250	13.30	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
4	20240930	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-240	5	-2.23	130297570	12186	115.57	10640	11000	10420	13960	7520	10740	10692.40	0.43	0	-6020	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	463	-7.46	5.00	12	0.28	-1407.00	2101.00	34300	20230919	-69.39	9250	20240724	13.51	30150	-65.17	20240109	9250	13.51	20240724	30150	-65.17	20240109	9250	13.51	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
5	20240930	131313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-200	5	-1.86	125831530	11764	111.57	10640	11000	10420	13960	7520	10740	10696.32	0.43	0	-5676	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	465	-7.49	5.02	12	0.27	-1407.00	2101.00	34300	20230919	-69.27	9250	20240724	13.95	30150	-65.04	20240109	9250	13.95	20240724	30150	-65.04	20240109	9250	13.95	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
6	20240930	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-210	5	-1.96	119363490	11149	105.74	10640	11000	10420	13960	7520	10740	10706.21	0.43	0	-5709	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	464	-7.48	5.01	12	0.25	-1407.00	2101.00	34300	20230919	-69.30	9250	20240724	13.84	30150	-65.07	20240109	9250	13.84	20240724	30150	-65.07	20240109	9250	13.84	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
7	20240930	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-250	5	-2.33	109408090	10200	96.74	10640	11000	10480	13960	7520	10740	10726.28	0.43	0	-5297	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	463	-7.46	4.99	12	0.23	-1407.00	2101.00	34300	20230919	-69.42	9250	20240724	13.41	30150	-65.21	20240109	9250	13.41	20240724	30150	-65.21	20240109	9250	13.41	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
8	20240930	101307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-10	5	-0.09	59575800	5493	52.10	10640	11000	10640	13960	7520	10740	10845.77	0.43	0	-2118	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	473	-7.63	5.11	12	0.12	-1407.00	2101.00	34300	20230919	-68.72	9250	20240724	16.00	30150	-64.41	20240109	9250	16.00	20240724	30150	-64.41	20240109	9250	16.00	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
9	20240930	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10900	160	2	1.49	36029060	3308	31.37	10640	11000	10640	13960	7520	10740	10891.49	0.43	0	-953	10946	10842	10636	10532	10326	10895	10585	22	3220	500	6650	10	1	4409439	481	-7.75	5.19	12	0.08	-1407.00	2101.00	34300	20230919	-68.22	9250	20240724	17.84	30150	-63.85	20240109	9250	17.84	20240724	30150	-63.85	20240109	9250	17.84	20240724	0.11	N	417860	500	22 억		18752	N	N	0	N	00	N
10	20240927	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	100	2	0.94	111134220	10543	60.19	10640	10740	10430	13830	7450	10640	10541.06	0.46	0	-1344	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	474	-7.63	5.11	12	0.24	-1407.00	2101.00	35000	20230918	-69.31	9250	20240724	16.11	30150	-64.38	20240109	9250	16.11	20240724	30150	-64.38	20240109	9250	16.11	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
11	20240927	151317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	50	2	0.47	105629890	10030	57.26	10640	10690	10430	13830	7450	10640	10531.39	0.46	0	-1318	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	471	-7.60	5.09	12	0.23	-1407.00	2101.00	35000	20230918	-69.46	9250	20240724	15.57	30150	-64.54	20240109	9250	15.57	20240724	30150	-64.54	20240109	9250	15.57	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
12	20240927	141328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-40	5	-0.38	85024980	8092	46.20	10640	10670	10430	13830	7450	10640	10507.29	0.46	0	-1134	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	467	-7.53	5.05	12	0.18	-1407.00	2101.00	35000	20230918	-69.71	9250	20240724	14.59	30150	-64.84	20240109	9250	14.59	20240724	30150	-64.84	20240109	9250	14.59	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
13	20240927	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-60	5	-0.56	80313390	7647	43.65	10640	10670	10430	13830	7450	10640	10502.60	0.46	0	-1059	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	467	-7.52	5.04	12	0.17	-1407.00	2101.00	35000	20230918	-69.77	9250	20240724	14.38	30150	-64.91	20240109	9250	14.38	20240724	30150	-64.91	20240109	9250	14.38	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
14	20240927	121309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-100	5	-0.94	77788360	7408	42.29	10640	10670	10430	13830	7450	10640	10500.59	0.46	0	-1137	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	465	-7.49	5.02	12	0.17	-1407.00	2101.00	35000	20230918	-69.89	9250	20240724	13.95	30150	-65.04	20240109	9250	13.95	20240724	30150	-65.04	20240109	9250	13.95	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
15	20240927	111310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	-190	5	-1.79	61669030	5881	33.57	10640	10670	10430	13830	7450	10640	10486.15	0.46	0	-1545	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	461	-7.43	4.97	12	0.13	-1407.00	2101.00	35000	20230918	-70.14	9250	20240724	12.97	30150	-65.34	20240109	9250	12.97	20240724	30150	-65.34	20240109	9250	12.97	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
16	20240927	101311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	-210	5	-1.97	40025160	3816	21.78	10640	10670	10430	13830	7450	10640	10488.77	0.46	0	-1667	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	460	-7.41	4.96	12	0.09	-1407.00	2101.00	35000	20230918	-70.20	9250	20240724	12.76	30150	-65.41	20240109	9250	12.76	20240724	30150	-65.41	20240109	9250	12.76	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
17	20240927	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-70	5	-0.66	7788490	739	4.22	10640	10640	10440	13830	7450	10640	10539.23	0.46	0	151	10966	10802	10536	10372	10106	10885	10455	22	3190	500	6590	10	1	4409439	466	-7.51	5.03	12	0.02	-1407.00	2101.00	35000	20230918	-69.80	9250	20240724	14.27	30150	-64.94	20240109	9250	14.27	20240724	30150	-64.94	20240109	9250	14.27	20240724	0.12	N	417860	500	22 억		20091	N	N	0	N	00	N
18	20240926	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	400	2	3.91	183112730	17483	127.86	10300	10700	10270	13310	7170	10240	10473.70	0.29	0	7471	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	469	-7.56	5.06	12	0.40	-1407.00	2101.00	35900	20230915	-70.36	9250	20240724	15.03	30150	-64.71	20240109	9250	15.03	20240724	30150	-64.71	20240109	9250	15.03	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
19	20240926	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	370	2	3.61	177871430	16990	124.25	10300	10700	10270	13310	7170	10240	10469.18	0.29	0	7441	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	468	-7.54	5.05	12	0.39	-1407.00	2101.00	35900	20230915	-70.45	9250	20240724	14.70	30150	-64.81	20240109	9250	14.70	20240724	30150	-64.81	20240109	9250	14.70	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
20	20240926	141307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	210	2	2.05	126352380	12098	88.47	10300	10540	10270	13310	7170	10240	10444.07	0.29	0	5037	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	461	-7.43	4.97	12	0.27	-1407.00	2101.00	35900	20230915	-70.89	9250	20240724	12.97	30150	-65.34	20240109	9250	12.97	20240724	30150	-65.34	20240109	9250	12.97	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
21	20240926	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	200	2	1.95	102760740	9842	71.98	10300	10540	10270	13310	7170	10240	10441.04	0.29	0	3646	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	460	-7.42	4.97	12	0.22	-1407.00	2101.00	35900	20230915	-70.92	9250	20240724	12.86	30150	-65.37	20240109	9250	12.86	20240724	30150	-65.37	20240109	9250	12.86	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
22	20240926	121306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	220	2	2.15	100661120	9641	70.51	10300	10540	10270	13310	7170	10240	10440.94	0.29	0	3677	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	461	-7.43	4.98	12	0.22	-1407.00	2101.00	35900	20230915	-70.86	9250	20240724	13.08	30150	-65.31	20240109	9250	13.08	20240724	30150	-65.31	20240109	9250	13.08	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
23	20240926	111305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	180	2	1.76	98269350	9412	68.83	10300	10540	10270	13310	7170	10240	10440.86	0.29	0	3697	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	459	-7.41	4.96	12	0.21	-1407.00	2101.00	35900	20230915	-70.97	9250	20240724	12.65	30150	-65.44	20240109	9250	12.65	20240724	30150	-65.44	20240109	9250	12.65	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
24	20240926	101307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	270	2	2.64	84126400	8057	58.92	10300	10540	10270	13310	7170	10240	10441.40	0.29	0	3632	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	463	-7.47	5.00	12	0.18	-1407.00	2101.00	35900	20230915	-70.72	9250	20240724	13.62	30150	-65.14	20240109	9250	13.62	20240724	30150	-65.14	20240109	9250	13.62	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
25	20240926	091303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	60	2	0.59	5843080	567	4.15	10300	10400	10270	13310	7170	10240	10305.26	0.29	0	49	10533	10386	10283	10136	10033	10365	10115	22	3070	500	6340	10	1	4409439	454	-7.32	4.90	12	0.01	-1407.00	2101.00	35900	20230915	-71.31	9250	20240724	11.35	30150	-65.84	20240109	9250	11.35	20240724	30150	-65.84	20240109	9250	11.35	20240724	0.13	N	417860	500	22 억		12620	N	N	0	N	00	N
26	20240925	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-20	5	-0.19	139761950	13539	194.36	10240	10430	10180	13330	7190	10260	10322.92	0.21	0	3170	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	452	-7.28	4.87	12	0.31	-1407.00	2101.00	35900	20230915	-71.48	9250	20240724	10.70	30150	-66.04	20240109	9250	10.70	20240724	30150	-66.04	20240109	9250	10.70	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
27	20240925	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	0	3	0.00	136956090	13265	190.42	10240	10430	10180	13330	7190	10260	10324.62	0.21	0	3213	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	452	-7.29	4.88	12	0.30	-1407.00	2101.00	35900	20230915	-71.42	9250	20240724	10.92	30150	-65.97	20240109	9250	10.92	20240724	30150	-65.97	20240109	9250	10.92	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
28	20240925	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	0	3	0.00	127157220	12309	176.70	10240	10430	10180	13330	7190	10260	10330.43	0.21	0	3392	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	452	-7.29	4.88	12	0.28	-1407.00	2101.00	35900	20230915	-71.42	9250	20240724	10.92	30150	-65.97	20240109	9250	10.92	20240724	30150	-65.97	20240109	9250	10.92	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
29	20240925	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	70	2	0.68	110086550	10649	152.87	10240	10430	10180	13330	7190	10260	10337.74	0.21	0	3381	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	455	-7.34	4.92	12	0.24	-1407.00	2101.00	35900	20230915	-71.23	9250	20240724	11.68	30150	-65.74	20240109	9250	11.68	20240724	30150	-65.74	20240109	9250	11.68	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
30	20240925	121301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	10	2	0.10	102202390	9883	141.87	10240	10430	10180	13330	7190	10260	10341.23	0.21	0	3157	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	453	-7.30	4.89	12	0.22	-1407.00	2101.00	35900	20230915	-71.39	9250	20240724	11.03	30150	-65.94	20240109	9250	11.03	20240724	30150	-65.94	20240109	9250	11.03	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
31	20240925	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	90	2	0.88	88225370	8529	122.44	10240	10430	10180	13330	7190	10260	10344.16	0.21	0	2825	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	456	-7.36	4.93	12	0.19	-1407.00	2101.00	35900	20230915	-71.17	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	30150	-65.67	20240109	9250	11.89	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
32	20240925	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	140	2	1.36	68008800	6570	94.32	10240	10430	10180	13330	7190	10260	10351.42	0.21	0	2480	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	459	-7.39	4.95	12	0.15	-1407.00	2101.00	35900	20230915	-71.03	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	30150	-65.51	20240109	9250	12.43	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
33	20240925	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-20	5	-0.19	4656610	455	6.53	10240	10240	10180	13330	7190	10260	10234.31	0.21	0	204	10440	10350	10180	10090	9920	10395	10135	22	3070	500	6360	10	1	4409439	452	-7.28	4.87	12	0.01	-1407.00	2101.00	35900	20230915	-71.48	9250	20240724	10.70	30150	-66.04	20240109	9250	10.70	20240724	30150	-66.04	20240109	9250	10.70	20240724	0.13	N	417860	500	22 억		9450	N	N	0	N	00	N
34	20240924	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	220	2	2.19	69871090	6914	230.70	10050	10270	10010	13050	7030	10040	10106.10	0.15	0	2625	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	452	-7.29	4.88	12	0.16	-1407.00	2101.00	37150	20230913	-72.38	9250	20240724	10.92	30150	-65.97	20240109	9250	10.92	20240724	30150	-65.97	20240109	9250	10.92	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
35	20240924	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	130	2	1.29	65174160	6453	215.32	10050	10270	10010	13050	7030	10040	10100.20	0.15	0	2604	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	448	-7.23	4.84	12	0.15	-1407.00	2101.00	37150	20230913	-72.62	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	30150	-66.27	20240109	9250	9.95	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
36	20240924	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	140	2	1.39	46260470	4601	153.52	10050	10180	10010	13050	7030	10040	10054.56	0.15	0	1266	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	449	-7.24	4.85	12	0.10	-1407.00	2101.00	37150	20230913	-72.60	9250	20240724	10.05	30150	-66.24	20240109	9250	10.05	20240724	30150	-66.24	20240109	9250	10.05	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
37	20240924	131250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	0	3	0.00	40707760	4051	135.17	10050	10120	10010	13050	7030	10040	10048.91	0.15	0	890	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	443	-7.14	4.78	12	0.09	-1407.00	2101.00	37150	20230913	-72.97	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
38	20240924	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	0	3	0.00	36332960	3615	120.62	10050	10120	10010	13050	7030	10040	10050.73	0.15	0	1070	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	443	-7.14	4.78	12	0.08	-1407.00	2101.00	37150	20230913	-72.97	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
39	20240924	111253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-10	5	-0.10	34949050	3477	116.02	10050	10120	10010	13050	7030	10040	10051.63	0.15	0	1070	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	442	-7.13	4.77	12	0.08	-1407.00	2101.00	37150	20230913	-73.00	9250	20240724	8.43	30150	-66.73	20240109	9250	8.43	20240724	30150	-66.73	20240109	9250	8.43	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
40	20240924	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	60	2	0.60	28305510	2816	93.96	10050	10120	10010	13050	7030	10040	10051.84	0.15	0	1092	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	445	-7.18	4.81	12	0.06	-1407.00	2101.00	37150	20230913	-72.81	9250	20240724	9.19	30150	-66.50	20240109	9250	9.19	20240724	30150	-66.50	20240109	9250	9.19	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
41	20240924	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	60	2	0.60	22331720	2224	74.21	10050	10100	10010	13050	7030	10040	10041.26	0.15	0	809	10233	10136	10073	9976	9913	10105	9945	22	3010	500	6220	10	1	4409439	445	-7.18	4.81	12	0.05	-1407.00	2101.00	37150	20230913	-72.81	9250	20240724	9.19	30150	-66.50	20240109	9250	9.19	20240724	30150	-66.50	20240109	9250	9.19	20240724	0.13	N	417860	500	22 억		6792	N	N	0	N	00	N
42	20240923	161244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-70	5	-0.69	29207330	2905	50.19	10110	10170	10010	13140	7080	10110	10054.16	0.18	0	-1027	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	443	-7.14	4.78	12	0.07	-1407.00	2101.00	38350	20230912	-73.82	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
43	20240923	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-70	5	-0.69	27470390	2732	47.20	10110	10170	10010	13140	7080	10110	10055.05	0.18	0	-993	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	443	-7.14	4.78	12	0.06	-1407.00	2101.00	38350	20230912	-73.82	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
44	20240923	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-20	5	-0.20	22235000	2211	38.20	10110	10170	10010	13140	7080	10110	10056.54	0.18	0	-841	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	445	-7.17	4.80	12	0.05	-1407.00	2101.00	38350	20230912	-73.69	9250	20240724	9.08	30150	-66.53	20240109	9250	9.08	20240724	30150	-66.53	20240109	9250	9.08	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
45	20240923	131250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-10	5	-0.10	21629010	2151	37.16	10110	10170	10010	13140	7080	10110	10055.33	0.18	0	-841	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	445	-7.18	4.81	12	0.05	-1407.00	2101.00	38350	20230912	-73.66	9250	20240724	9.19	30150	-66.50	20240109	9250	9.19	20240724	30150	-66.50	20240109	9250	9.19	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
46	20240923	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	30	2	0.30	20091910	1999	34.54	10110	10170	10010	13140	7080	10110	10050.98	0.18	0	-828	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	447	-7.21	4.83	12	0.05	-1407.00	2101.00	38350	20230912	-73.56	9250	20240724	9.62	30150	-66.37	20240109	9250	9.62	20240724	30150	-66.37	20240109	9250	9.62	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
47	20240923	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	60	2	0.59	20051320	1995	34.47	10110	10170	10010	13140	7080	10110	10050.79	0.18	0	-825	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	448	-7.23	4.84	12	0.05	-1407.00	2101.00	38350	20230912	-73.48	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	30150	-66.27	20240109	9250	9.95	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
48	20240923	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-70	5	-0.69	17960460	1788	30.89	10110	10110	10010	13140	7080	10110	10045.00	0.18	0	-761	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	443	-7.14	4.78	12	0.04	-1407.00	2101.00	38350	20230912	-73.82	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
49	20240923	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-80	5	-0.79	6403020	636	10.99	10110	10110	10030	13140	7080	10110	10067.64	0.18	0	-187	10376	10242	10146	10012	9916	10195	9965	22	3030	500	6260	10	1	4409439	442	-7.13	4.77	12	0.01	-1407.00	2101.00	38350	20230912	-73.85	9250	20240724	8.43	30150	-66.73	20240109	9250	8.43	20240724	30150	-66.73	20240109	9250	8.43	20240724	0.13	N	417860	500	22 억		7819	N	N	0	N	00	N
50	20240913	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-50	5	-0.49	49908510	4930	40.20	10170	10330	10040	13320	7180	10250	10123.23	0.19	0	-873	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	450	-7.25	4.85	12	0.11	-1407.00	2101.00	42900	20230907	-76.22	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	37150	-72.54	20230913	9250	10.27	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
51	20240913	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-100	5	-0.98	41925270	4146	33.81	10170	10330	10040	13320	7180	10250	10112.22	0.19	0	-747	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	448	-7.21	4.83	12	0.09	-1407.00	2101.00	42900	20230907	-76.34	9250	20240724	9.73	30150	-66.33	20240109	9250	9.73	20240724	37150	-72.68	20230913	9250	9.73	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
52	20240913	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-190	5	-1.85	35994930	3560	29.03	10170	10330	10040	13320	7180	10250	10110.94	0.19	0	-749	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	444	-7.15	4.79	12	0.08	-1407.00	2101.00	42900	20230907	-76.55	9250	20240724	8.76	30150	-66.63	20240109	9250	8.76	20240724	37150	-72.92	20230913	9250	8.76	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
53	20240913	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-210	5	-2.05	33531320	3315	27.03	10170	10330	10040	13320	7180	10250	10115.03	0.19	0	-799	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	443	-7.14	4.78	12	0.08	-1407.00	2101.00	42900	20230907	-76.60	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	37150	-72.97	20230913	9250	8.54	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
54	20240913	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-160	5	-1.56	31540960	3117	25.42	10170	10330	10040	13320	7180	10250	10119.01	0.19	0	-664	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	445	-7.17	4.80	12	0.07	-1407.00	2101.00	42900	20230907	-76.48	9250	20240724	9.08	30150	-66.53	20240109	9250	9.08	20240724	37150	-72.84	20230913	9250	9.08	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
55	20240913	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-180	5	-1.76	23460720	2314	18.87	10170	10330	10050	13320	7180	10250	10138.60	0.19	0	-583	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	444	-7.16	4.79	12	0.05	-1407.00	2101.00	42900	20230907	-76.53	9250	20240724	8.86	30150	-66.60	20240109	9250	8.86	20240724	37150	-72.89	20230913	9250	8.86	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
56	20240913	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-50	5	-0.49	8464470	832	6.78	10170	10330	10050	13320	7180	10250	10173.64	0.19	0	-287	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	450	-7.25	4.85	12	0.02	-1407.00	2101.00	42900	20230907	-76.22	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	37150	-72.54	20230913	9250	10.27	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
57	20240913	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	80	2	0.78	5331870	524	4.27	10170	10330	10050	13320	7180	10250	10175.32	0.19	0	-110	10656	10452	10226	10022	9796	10555	10125	22	3070	500	6350	10	1	4409439	455	-7.34	4.92	12	0.01	-1407.00	2101.00	42900	20230907	-75.92	9250	20240724	11.68	30150	-65.74	20240109	9250	11.68	20240724	37150	-72.19	20230913	9250	11.68	20240724	0.11	N	417860	500	22 억		8354	N	N	0	N	00	N
58	20240912	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	350	2	3.54	125706860	12264	155.30	10000	10430	10000	12870	6930	9900	10250.07	0.10	0	3293	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	452	-7.29	4.88	12	0.28	-1407.00	2101.00	42900	20230907	-76.11	9250	20240724	10.81	30150	-66.00	20240109	9250	10.81	20240724	38350	-73.27	20230912	9250	10.81	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
59	20240912	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	310	2	3.13	121309710	11835	149.87	10000	10430	10000	12870	6930	9900	10250.08	0.10	0	3197	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	450	-7.26	4.86	12	0.27	-1407.00	2101.00	42900	20230907	-76.20	9250	20240724	10.38	30150	-66.14	20240109	9250	10.38	20240724	38350	-73.38	20230912	9250	10.38	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
60	20240912	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	240	2	2.42	100459740	9793	124.01	10000	10430	10000	12870	6930	9900	10258.32	0.10	0	1849	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	447	-7.21	4.83	12	0.22	-1407.00	2101.00	42900	20230907	-76.36	9250	20240724	9.62	30150	-66.37	20240109	9250	9.62	20240724	38350	-73.56	20230912	9250	9.62	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
61	20240912	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	280	2	2.83	100276580	9775	123.78	10000	10430	10000	12870	6930	9900	10258.47	0.10	0	1849	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	449	-7.24	4.85	12	0.22	-1407.00	2101.00	42900	20230907	-76.27	9250	20240724	10.05	30150	-66.24	20240109	9250	10.05	20240724	38350	-73.46	20230912	9250	10.05	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
62	20240912	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	320	2	3.23	98554000	9605	121.63	10000	10430	10000	12870	6930	9900	10260.70	0.10	0	1838	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	451	-7.26	4.86	12	0.22	-1407.00	2101.00	42900	20230907	-76.18	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	38350	-73.35	20230912	9250	10.49	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
63	20240912	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	230	2	2.32	79204610	7710	97.63	10000	10430	10000	12870	6930	9900	10272.97	0.10	0	1749	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	447	-7.20	4.82	12	0.17	-1407.00	2101.00	42900	20230907	-76.39	9250	20240724	9.51	30150	-66.40	20240109	9250	9.51	20240724	38350	-73.59	20230912	9250	9.51	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
64	20240912	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	350	2	3.54	65372640	6349	80.40	10000	10430	10000	12870	6930	9900	10296.53	0.10	0	1649	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	452	-7.29	4.88	12	0.14	-1407.00	2101.00	42900	20230907	-76.11	9250	20240724	10.81	30150	-66.00	20240109	9250	10.81	20240724	38350	-73.27	20230912	9250	10.81	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
65	20240912	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	420	2	4.24	17459210	1712	21.68	10000	10330	10000	12870	6930	9900	10198.14	0.10	0	1196	10193	10046	9933	9786	9673	9990	9730	22	2970	500	6130	10	1	4409439	455	-7.33	4.91	12	0.04	-1407.00	2101.00	42900	20230907	-75.94	9250	20240724	11.57	30150	-65.77	20240109	9250	11.57	20240724	38350	-73.09	20230912	9250	11.57	20240724	0.11	N	417860	500	22 억		4585	N	N	0	N	00	N
66	20240911	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-10	5	-0.10	75203000	7570	107.93	9950	10080	9820	12880	6940	9910	9934.81	0.10	0	279	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	437	-7.04	4.71	12	0.17	-1407.00	2101.00	42900	20230907	-76.92	9250	20240724	7.03	30150	-67.16	20240109	9250	7.03	20240724	38950	-74.58	20230911	9250	7.03	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
67	20240911	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	90	2	0.91	70967790	7143	101.84	9950	10080	9820	12880	6940	9910	9935.29	0.10	0	437	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	441	-7.11	4.76	12	0.16	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
68	20240911	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	90	2	0.91	67322200	6774	96.58	9950	10080	9820	12880	6940	9910	9938.32	0.10	0	436	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	441	-7.11	4.76	12	0.15	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
69	20240911	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	10	2	0.10	36068610	3622	51.64	9950	10080	9920	12880	6940	9910	9958.20	0.10	0	367	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	437	-7.05	4.72	12	0.08	-1407.00	2101.00	42900	20230907	-76.88	9250	20240724	7.24	30150	-67.10	20240109	9250	7.24	20240724	38950	-74.53	20230911	9250	7.24	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
70	20240911	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	100	2	1.01	28331050	2844	40.55	9950	10080	9920	12880	6940	9910	9961.69	0.10	0	399	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	441	-7.11	4.76	12	0.06	-1407.00	2101.00	42900	20230907	-76.67	9250	20240724	8.22	30150	-66.80	20240109	9250	8.22	20240724	38950	-74.30	20230911	9250	8.22	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
71	20240911	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	30	2	0.30	26581060	2668	38.04	9950	10080	9920	12880	6940	9910	9962.92	0.10	0	394	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	438	-7.06	4.73	12	0.06	-1407.00	2101.00	42900	20230907	-76.83	9250	20240724	7.46	30150	-67.03	20240109	9250	7.46	20240724	38950	-74.48	20230911	9250	7.46	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
72	20240911	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	130	2	1.31	7363330	735	10.48	9950	10080	9920	12880	6940	9910	10018.14	0.10	0	352	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	443	-7.14	4.78	12	0.02	-1407.00	2101.00	42900	20230907	-76.60	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	38950	-74.22	20230911	9250	8.54	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
73	20240911	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	170	2	1.72	1951290	194	2.77	9950	10080	9950	12880	6940	9910	10058.20	0.10	0	11	10356	10132	10016	9792	9676	10075	9735	22	2970	500	6140	10	1	4409439	444	-7.16	4.80	12	0.00	-1407.00	2101.00	42900	20230907	-76.50	9250	20240724	8.97	30150	-66.57	20240109	9250	8.97	20240724	38950	-74.12	20230911	9250	8.97	20240724	0.11	N	417860	500	22 억		4374	N	N	0	N	00	N
74	20240910	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-90	5	-0.90	69017050	6926	53.11	10240	10240	9900	13000	7000	10000	9964.92	0.11	0	-586	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	437	-7.04	4.72	12	0.16	-1407.00	2101.00	42900	20230907	-76.90	9250	20240724	7.14	30150	-67.13	20240109	9250	7.14	20240724	38950	-74.56	20230911	9250	7.14	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
75	20240910	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	52742180	5286	40.53	10240	10240	9900	13000	7000	10000	9977.71	0.11	0	-663	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	441	-7.11	4.76	12	0.12	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
76	20240910	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	36209500	3625	27.79	10240	10240	9900	13000	7000	10000	9988.83	0.11	0	-660	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	441	-7.11	4.76	12	0.08	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
77	20240910	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	60	2	0.60	28547760	2860	21.93	10240	10240	9900	13000	7000	10000	9981.73	0.11	0	-644	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	444	-7.15	4.79	12	0.06	-1407.00	2101.00	42900	20230907	-76.55	9250	20240724	8.76	30150	-66.63	20240109	9250	8.76	20240724	38950	-74.17	20230911	9250	8.76	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
78	20240910	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-20	5	-0.20	25456980	2550	19.55	10240	10240	9900	13000	7000	10000	9983.13	0.11	0	-472	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	440	-7.09	4.75	12	0.06	-1407.00	2101.00	42900	20230907	-76.74	9250	20240724	7.89	30150	-66.90	20240109	9250	7.89	20240724	38950	-74.38	20230911	9250	7.89	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
79	20240910	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	25427040	2547	19.53	10240	10240	9900	13000	7000	10000	9983.13	0.11	0	-470	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	441	-7.11	4.76	12	0.06	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
80	20240910	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	23586780	2362	18.11	10240	10240	9900	13000	7000	10000	9985.94	0.11	0	-461	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	441	-7.11	4.76	12	0.05	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
81	20240910	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	12886650	1286	9.86	10240	10240	10000	13000	7000	10000	10020.72	0.11	0	-256	10620	10310	10110	9800	9600	10465	9955	22	3000	500	6200	10	1	4409439	441	-7.11	4.76	12	0.03	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.11	N	417860	500	22 억		4960	N	N	0	N	00	N
82	20240909	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	10	2	0.10	129887530	12790	65.39	9980	10420	9910	12980	7000	9990	10158.88	0.05	0	2573	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	441	-7.11	4.76	12	0.29	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	38950	-74.33	20230911	9250	8.11	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
83	20240909	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	100	2	1.00	112720480	11074	56.61	9980	10420	9910	12980	7000	9990	10178.84	0.05	0	2616	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	445	-7.17	4.80	12	0.25	-1407.00	2101.00	42900	20230907	-76.48	9250	20240724	9.08	30150	-66.53	20240109	9250	9.08	20240724	38950	-74.09	20230911	9250	9.08	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
84	20240909	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	200	2	2.00	99631930	9787	50.03	9980	10420	9910	12980	7000	9990	10180.03	0.05	0	2340	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	449	-7.24	4.85	12	0.22	-1407.00	2101.00	42900	20230907	-76.25	9250	20240724	10.16	30150	-66.20	20240109	9250	10.16	20240724	38950	-73.84	20230911	9250	10.16	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
85	20240909	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	270	2	2.70	80102550	7882	40.29	9980	10370	9910	12980	7000	9990	10162.72	0.05	0	2039	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	452	-7.29	4.88	12	0.18	-1407.00	2101.00	42900	20230907	-76.08	9250	20240724	10.92	30150	-65.97	20240109	9250	10.92	20240724	38950	-73.66	20230911	9250	10.92	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
86	20240909	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	190	2	1.90	71333780	7023	35.90	9980	10370	9910	12980	7000	9990	10157.17	0.05	0	1392	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	449	-7.24	4.85	12	0.16	-1407.00	2101.00	42900	20230907	-76.27	9250	20240724	10.05	30150	-66.24	20240109	9250	10.05	20240724	38950	-73.86	20230911	9250	10.05	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
87	20240909	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	220	2	2.20	30931310	3072	15.70	9980	10220	9910	12980	7000	9990	10068.79	0.05	0	377	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	450	-7.26	4.86	12	0.07	-1407.00	2101.00	42900	20230907	-76.20	9250	20240724	10.38	30150	-66.14	20240109	9250	10.38	20240724	38950	-73.79	20230911	9250	10.38	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
88	20240909	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	100	2	1.00	12052770	1207	6.17	9980	10090	9910	12980	7000	9990	9985.72	0.05	0	218	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	445	-7.17	4.80	12	0.03	-1407.00	2101.00	42900	20230907	-76.48	9250	20240724	9.08	30150	-66.53	20240109	9250	9.08	20240724	38950	-74.09	20230911	9250	9.08	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
89	20240909	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-10	5	-0.10	6222660	626	3.20	9980	9980	9920	12980	7000	9990	9940.35	0.05	0	46	10883	10436	9983	9536	9083	10660	9760	22	2990	500	6190	10	1	4409439	440	-7.09	4.75	12	0.01	-1407.00	2101.00	42900	20230907	-76.74	9250	20240724	7.89	30150	-66.90	20240109	9250	7.89	20240724	38950	-74.38	20230911	9250	7.89	20240724	0.16	N	417860	500	22 억		2387	N	N	0	N	00	N
90	20240906	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	140	2	1.42	191075280	19344	119.73	9900	10430	9530	12800	6900	9850	9877.75	0.12	0	-2932	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	441	-7.10	4.75	12	0.44	-1407.00	2101.00	42900	20230907	-76.71	9250	20240724	8.00	30150	-66.87	20240109	9250	8.00	20240724	42900	-76.71	20230907	9250	8.00	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
91	20240906	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	90	2	0.91	176734930	17903	110.81	9900	10430	9530	12800	6900	9850	9871.81	0.12	0	-2813	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	438	-7.06	4.73	12	0.41	-1407.00	2101.00	42900	20230907	-76.83	9250	20240724	7.46	30150	-67.03	20240109	9250	7.46	20240724	42900	-76.83	20230907	9250	7.46	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
92	20240906	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	110	2	1.12	167481950	16966	105.01	9900	10430	9530	12800	6900	9850	9871.62	0.12	0	-2850	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	439	-7.08	4.74	12	0.38	-1407.00	2101.00	42900	20230907	-76.78	9250	20240724	7.68	30150	-66.97	20240109	9250	7.68	20240724	42900	-76.78	20230907	9250	7.68	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
93	20240906	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	60	2	0.61	165087300	16724	103.51	9900	10430	9530	12800	6900	9850	9871.28	0.12	0	-2800	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	437	-7.04	4.72	12	0.38	-1407.00	2101.00	42900	20230907	-76.90	9250	20240724	7.14	30150	-67.13	20240109	9250	7.14	20240724	42900	-76.90	20230907	9250	7.14	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
94	20240906	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-10	5	-0.10	152048470	15411	95.38	9900	10430	9530	12800	6900	9850	9866.23	0.12	0	-2155	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	434	-6.99	4.68	12	0.35	-1407.00	2101.00	42900	20230907	-77.06	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	42900	-77.06	20230907	9250	6.38	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
95	20240906	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-200	5	-2.03	142501780	14433	89.33	9900	10430	9530	12800	6900	9850	9873.33	0.12	0	-2053	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	426	-6.86	4.59	12	0.33	-1407.00	2101.00	42900	20230907	-77.51	9250	20240724	4.32	30150	-67.99	20240109	9250	4.32	20240724	42900	-77.51	20230907	9250	4.32	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
96	20240906	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-10	5	-0.10	69307610	6915	42.80	9900	10430	9840	12800	6900	9850	10022.79	0.12	0	-2699	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	434	-6.99	4.68	12	0.16	-1407.00	2101.00	42900	20230907	-77.06	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	42900	-77.06	20230907	9250	6.38	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
97	20240906	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	190	2	1.93	19745780	1943	12.03	9900	10430	9900	12800	6900	9850	10162.52	0.12	0	-307	10523	10186	9953	9616	9383	10070	9500	22	2950	500	6100	10	1	4409439	443	-7.14	4.78	12	0.04	-1407.00	2101.00	42900	20230907	-76.60	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	42900	-76.60	20230907	9250	8.54	20240724	0.19	N	417860	500	22 억		5314	N	N	0	N	00	N
98	20240905	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-190	5	-1.89	158728910	16035	73.59	10040	10290	9720	13050	7030	10040	9899.37	0.16	0	-2050	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	434	-7.00	4.69	12	0.36	-1407.00	2101.00	42900	20230907	-77.04	9250	20240724	6.49	30150	-67.33	20240109	9250	6.49	20240724	42900	-77.04	20230907	9250	6.49	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
99	20240905	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	30	2	0.30	152927260	15446	70.89	10040	10290	9720	13050	7030	10040	9900.77	0.16	0	-2051	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	444	-7.16	4.79	12	0.35	-1407.00	2101.00	42900	20230907	-76.53	9250	20240724	8.86	30150	-66.60	20240109	9250	8.86	20240724	42900	-76.53	20230907	9250	8.86	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
100	20240905	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	-320	5	-3.19	139351660	14073	64.59	10040	10290	9720	13050	7030	10040	9902.06	0.16	0	-2040	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	429	-6.91	4.63	12	0.32	-1407.00	2101.00	42900	20230907	-77.34	9250	20240724	5.08	30150	-67.76	20240109	9250	5.08	20240724	42900	-77.34	20230907	9250	5.08	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
101	20240905	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-290	5	-2.89	113245480	11395	52.30	10040	10290	9740	13050	7030	10040	9938.17	0.16	0	-1463	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	430	-6.93	4.64	12	0.26	-1407.00	2101.00	42900	20230907	-77.27	9250	20240724	5.41	30150	-67.66	20240109	9250	5.41	20240724	42900	-77.27	20230907	9250	5.41	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
102	20240905	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-120	5	-1.20	80806430	8094	37.15	10040	10290	9880	13050	7030	10040	9983.50	0.16	0	-861	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	437	-7.05	4.72	12	0.18	-1407.00	2101.00	42900	20230907	-76.88	9250	20240724	7.24	30150	-67.10	20240109	9250	7.24	20240724	42900	-76.88	20230907	9250	7.24	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
103	20240905	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-40	5	-0.40	48107630	4792	21.99	10040	10290	9900	13050	7030	10040	10039.15	0.16	0	-766	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	441	-7.11	4.76	12	0.11	-1407.00	2101.00	42900	20230907	-76.69	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	42900	-76.69	20230907	9250	8.11	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
104	20240905	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	130	2	1.29	14036640	1380	6.33	10040	10290	10040	13050	7030	10040	10171.48	0.16	0	-173	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	448	-7.23	4.84	12	0.03	-1407.00	2101.00	42900	20230907	-76.29	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	42900	-76.29	20230907	9250	9.95	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
105	20240905	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	10	2	0.10	3988380	397	1.82	10040	10070	10040	13050	7030	10040	10046.30	0.16	0	34	10566	10302	10136	9872	9706	10435	10005	22	3010	500	6220	10	1	4409439	443	-7.14	4.78	12	0.01	-1407.00	2101.00	42900	20230907	-76.57	9250	20240724	8.65	30150	-66.67	20240109	9250	8.65	20240724	42900	-76.57	20230907	9250	8.65	20240724	0.20	N	417860	500	22 억		7259	N	N	0	N	00	N
106	20240904	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-470	5	-4.47	219065670	21789	160.47	10000	10400	9970	13660	7360	10510	10054.05	0.07	0	4022	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	443	-7.14	4.78	12	0.49	-1407.00	2101.00	42900	20230907	-76.60	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	42900	-76.60	20230907	9250	8.54	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
107	20240904	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-460	5	-4.38	206076970	20496	150.95	10000	10400	9970	13660	7360	10510	10054.50	0.07	0	3999	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	443	-7.14	4.78	12	0.46	-1407.00	2101.00	42900	20230907	-76.57	9250	20240724	8.65	30150	-66.67	20240109	9250	8.65	20240724	42900	-76.57	20230907	9250	8.65	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
108	20240904	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-470	5	-4.47	191672950	19063	140.40	10000	10400	9970	13660	7360	10510	10054.71	0.07	0	3970	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	443	-7.14	4.78	12	0.43	-1407.00	2101.00	42900	20230907	-76.60	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	42900	-76.60	20230907	9250	8.54	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
109	20240904	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-460	5	-4.38	176941930	17597	129.60	10000	10400	9970	13660	7360	10510	10055.23	0.07	0	3916	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	443	-7.14	4.78	12	0.40	-1407.00	2101.00	42900	20230907	-76.57	9250	20240724	8.65	30150	-66.67	20240109	9250	8.65	20240724	42900	-76.57	20230907	9250	8.65	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
110	20240904	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-440	5	-4.19	160920930	16002	117.85	10000	10400	9970	13660	7360	10510	10056.30	0.07	0	4331	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	444	-7.16	4.79	12	0.36	-1407.00	2101.00	42900	20230907	-76.53	9250	20240724	8.86	30150	-66.60	20240109	9250	8.86	20240724	42900	-76.53	20230907	9250	8.86	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
111	20240904	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-430	5	-4.09	153471490	15261	112.40	10000	10400	9970	13660	7360	10510	10056.45	0.07	0	4297	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	444	-7.16	4.80	12	0.35	-1407.00	2101.00	42900	20230907	-76.50	9250	20240724	8.97	30150	-66.57	20240109	9250	8.97	20240724	42900	-76.50	20230907	9250	8.97	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
112	20240904	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-420	5	-4.00	120358110	11957	88.06	10000	10400	10000	13660	7360	10510	10065.91	0.07	0	3986	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	445	-7.17	4.80	12	0.27	-1407.00	2101.00	42900	20230907	-76.48	9250	20240724	9.08	30150	-66.53	20240109	9250	9.08	20240724	42900	-76.48	20230907	9250	9.08	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
113	20240904	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-290	5	-2.76	26091020	2592	19.09	10000	10400	10000	13660	7360	10510	10065.98	0.07	0	306	10896	10702	10486	10292	10076	10800	10390	22	3150	500	6510	10	1	4409439	451	-7.26	4.86	12	0.06	-1407.00	2101.00	42900	20230907	-76.18	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	42900	-76.18	20230907	9250	10.49	20240724	0.15	N	417860	500	22 억		3234	N	N	0	N	00	N
114	20240903	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	140	2	1.35	142744750	13524	105.09	10270	10680	10270	13480	7260	10370	10554.93	0.06	0	373	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	463	-7.47	5.00	12	0.31	-1407.00	2101.00	42900	20230907	-75.50	9250	20240724	13.62	30150	-65.14	20240109	9250	13.62	20240724	42900	-75.50	20230907	9250	13.62	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
115	20240903	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	160	2	1.54	127923760	12114	94.13	10270	10680	10270	13480	7260	10370	10560.01	0.06	0	445	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	464	-7.48	5.01	12	0.27	-1407.00	2101.00	42900	20230907	-75.45	9250	20240724	13.84	30150	-65.07	20240109	9250	13.84	20240724	42900	-75.45	20230907	9250	13.84	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
116	20240903	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	180	2	1.74	118644200	11233	87.29	10270	10680	10270	13480	7260	10370	10562.13	0.06	0	356	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	465	-7.50	5.02	12	0.25	-1407.00	2101.00	42900	20230907	-75.41	9250	20240724	14.05	30150	-65.01	20240109	9250	14.05	20240724	42900	-75.41	20230907	9250	14.05	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
117	20240903	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	130	2	1.25	104967910	9932	77.18	10270	10680	10270	13480	7260	10370	10568.68	0.06	0	353	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	463	-7.46	5.00	12	0.23	-1407.00	2101.00	42900	20230907	-75.52	9250	20240724	13.51	30150	-65.17	20240109	9250	13.51	20240724	42900	-75.52	20230907	9250	13.51	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
118	20240903	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	230	2	2.22	83504690	7898	61.37	10270	10680	10270	13480	7260	10370	10572.92	0.06	0	1001	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	467	-7.53	5.05	12	0.18	-1407.00	2101.00	42900	20230907	-75.29	9250	20240724	14.59	30150	-64.84	20240109	9250	14.59	20240724	42900	-75.29	20230907	9250	14.59	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
119	20240903	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	200	2	1.93	58361930	5529	42.96	10270	10640	10270	13480	7260	10370	10555.64	0.06	0	840	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	466	-7.51	5.03	12	0.13	-1407.00	2101.00	42900	20230907	-75.36	9250	20240724	14.27	30150	-64.94	20240109	9250	14.27	20240724	42900	-75.36	20230907	9250	14.27	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
120	20240903	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	250	2	2.41	39611420	3761	29.23	10270	10630	10270	13480	7260	10370	10532.19	0.06	0	557	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	468	-7.55	5.05	12	0.09	-1407.00	2101.00	42900	20230907	-75.24	9250	20240724	14.81	30150	-64.78	20240109	9250	14.81	20240724	42900	-75.24	20230907	9250	14.81	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
121	20240903	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	130	2	1.25	8405360	804	6.25	10270	10540	10270	13480	7260	10370	10454.53	0.06	0	328	10643	10506	10373	10236	10103	10440	10170	22	3110	500	6420	10	1	4409439	463	-7.46	5.00	12	0.02	-1407.00	2101.00	42900	20230907	-75.52	9250	20240724	13.51	30150	-65.17	20240109	9250	13.51	20240724	42900	-75.52	20230907	9250	13.51	20240724	0.16	N	417860	500	22 억		2844	N	N	0	N	00	N
122	20240902	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-140	5	-1.33	127564570	12313	91.15	10510	10510	10240	13660	7360	10510	10360.15	0.06	0	379	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	457	-7.37	4.94	12	0.28	-1407.00	2101.00	43450	20230825	-76.13	9250	20240724	12.11	30150	-65.61	20240109	9250	12.11	20240724	42900	-75.83	20230907	9250	12.11	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
123	20240902	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-110	5	-1.05	123825290	11953	88.48	10510	10510	10240	13660	7360	10510	10359.35	0.06	0	453	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	459	-7.39	4.95	12	0.27	-1407.00	2101.00	43450	20230825	-76.06	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	42900	-75.76	20230907	9250	12.43	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
124	20240902	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-160	5	-1.52	119282810	11516	85.25	10510	10510	10240	13660	7360	10510	10358.01	0.06	0	473	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	456	-7.36	4.93	12	0.26	-1407.00	2101.00	43450	20230825	-76.18	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	42900	-75.87	20230907	9250	11.89	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
125	20240902	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	-200	5	-1.90	96592190	9319	68.98	10510	10510	10240	13660	7360	10510	10365.08	0.06	0	369	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	455	-7.33	4.91	12	0.21	-1407.00	2101.00	43450	20230825	-76.27	9250	20240724	11.46	30150	-65.80	20240109	9250	11.46	20240724	42900	-75.97	20230907	9250	11.46	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
126	20240902	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-160	5	-1.52	83355290	8030	59.44	10510	10510	10240	13660	7360	10510	10380.48	0.06	0	189	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	456	-7.36	4.93	12	0.18	-1407.00	2101.00	43450	20230825	-76.18	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	42900	-75.87	20230907	9250	11.89	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
127	20240902	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-170	5	-1.62	79251790	7632	56.50	10510	10510	10240	13660	7360	10510	10384.14	0.06	0	139	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	456	-7.35	4.92	12	0.17	-1407.00	2101.00	43450	20230825	-76.20	9250	20240724	11.78	30150	-65.70	20240109	9250	11.78	20240724	42900	-75.90	20230907	9250	11.78	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
128	20240902	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-220	5	-2.09	62274140	5993	44.36	10510	10510	10240	13660	7360	10510	10391.15	0.06	0	343	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	454	-7.31	4.90	12	0.14	-1407.00	2101.00	43450	20230825	-76.32	9250	20240724	11.24	30150	-65.87	20240109	9250	11.24	20240724	42900	-76.01	20230907	9250	11.24	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N
129	20240902	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	-180	5	-1.71	36144940	3469	25.68	10510	10510	10330	13660	7360	10510	10419.41	0.06	0	462	11116	10812	10546	10242	9976	10680	10110	22	3150	500	6510	10	1	4409439	455	-7.34	4.92	12	0.08	-1407.00	2101.00	43450	20230825	-76.23	9250	20240724	11.68	30150	-65.74	20240109	9250	11.68	20240724	42900	-75.92	20230907	9250	11.68	20240724	0.18	N	417860	500	22 억		2465	N	N	0	N	00	N