KissMeData/290270/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	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-75	5	-1.95	27326930	7168	123.37	3865	3865	3750	4995	2695	3845	3812.35	0.67	0	-320	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	362	5.38	0.84	12	0.07	701.00	4468.00	4855	20240430	-22.35	3270	20240807	15.29	4855	-22.35	20240430	3270	15.29	20240807	4855	-22.35	20240430	3270	15.29	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
3	20240930	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-65	5	-1.69	26361730	6912	118.97	3865	3865	3750	4995	2695	3845	3813.91	0.67	0	-241	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	363	5.39	0.85	12	0.07	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
4	20240930	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-20	5	-0.52	17157175	4475	77.02	3865	3865	3810	4995	2695	3845	3834.01	0.67	0	-140	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	367	5.46	0.86	12	0.05	701.00	4468.00	4855	20240430	-21.22	3270	20240807	16.97	4855	-21.22	20240430	3270	16.97	20240807	4855	-21.22	20240430	3270	16.97	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
5	20240930	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	5	2	0.13	15050045	3925	67.56	3865	3865	3810	4995	2695	3845	3834.41	0.67	0	-203	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	370	5.49	0.86	12	0.04	701.00	4468.00	4855	20240430	-20.70	3270	20240807	17.74	4855	-20.70	20240430	3270	17.74	20240807	4855	-20.70	20240430	3270	17.74	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
6	20240930	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-5	5	-0.13	13285460	3465	59.64	3865	3865	3810	4995	2695	3845	3834.19	0.67	0	-58	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	369	5.48	0.86	12	0.04	701.00	4468.00	4855	20240430	-20.91	3270	20240807	17.43	4855	-20.91	20240430	3270	17.43	20240807	4855	-20.91	20240430	3270	17.43	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
7	20240930	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-35	5	-0.91	11235980	2930	50.43	3865	3865	3810	4995	2695	3845	3834.81	0.67	0	-24	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	366	5.44	0.85	12	0.03	701.00	4468.00	4855	20240430	-21.52	3270	20240807	16.51	4855	-21.52	20240430	3270	16.51	20240807	4855	-21.52	20240430	3270	16.51	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
8	20240930	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-5	5	-0.13	2869875	744	12.81	3865	3865	3840	4995	2695	3845	3857.36	0.67	0	-24	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	369	5.48	0.86	12	0.01	701.00	4468.00	4855	20240430	-20.91	3270	20240807	17.43	4855	-20.91	20240430	3270	17.43	20240807	4855	-20.91	20240430	3270	17.43	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
9	20240930	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	20	2	0.52	1855200	480	8.26	3865	3865	3865	4995	2695	3845	3865.00	0.67	0	-21	3928	3886	3858	3816	3788	3872	3802	48	1150	500	2610	5	1	9607672	371	5.51	0.87	12	0.00	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.79	N	290270	500	48 억		64176	N	N	0	N	00	N
10	20240927	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-30	5	-0.77	22382380	5804	142.85	3890	3900	3830	5030	2715	3875	3856.39	0.67	0	-196	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	369	5.49	0.86	12	0.06	701.00	4468.00	4855	20240430	-20.80	3270	20240807	17.58	4855	-20.80	20240430	3270	17.58	20240807	4855	-20.80	20240430	3270	17.58	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
11	20240927	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	5	2	0.13	21963275	5695	140.17	3890	3900	3830	5030	2715	3875	3856.59	0.67	0	-98	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	373	5.53	0.87	12	0.06	701.00	4468.00	4855	20240430	-20.08	3270	20240807	18.65	4855	-20.08	20240430	3270	18.65	20240807	4855	-20.08	20240430	3270	18.65	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
12	20240927	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-20	5	-0.52	20751615	5381	132.44	3890	3900	3830	5030	2715	3875	3856.46	0.67	0	99	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	370	5.50	0.86	12	0.06	701.00	4468.00	4855	20240430	-20.60	3270	20240807	17.89	4855	-20.60	20240430	3270	17.89	20240807	4855	-20.60	20240430	3270	17.89	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
13	20240927	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-20	5	-0.52	20670750	5360	131.92	3890	3900	3830	5030	2715	3875	3856.48	0.67	0	99	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	370	5.50	0.86	12	0.06	701.00	4468.00	4855	20240430	-20.60	3270	20240807	17.89	4855	-20.60	20240430	3270	17.89	20240807	4855	-20.60	20240430	3270	17.89	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
14	20240927	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-20	5	-0.52	15101255	3907	96.16	3890	3900	3840	5030	2715	3875	3865.18	0.67	0	169	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	370	5.50	0.86	12	0.04	701.00	4468.00	4855	20240430	-20.60	3270	20240807	17.89	4855	-20.60	20240430	3270	17.89	20240807	4855	-20.60	20240430	3270	17.89	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
15	20240927	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-30	5	-0.77	13341160	3449	84.89	3890	3900	3845	5030	2715	3875	3868.12	0.67	0	219	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	369	5.49	0.86	12	0.04	701.00	4468.00	4855	20240430	-20.80	3270	20240807	17.58	4855	-20.80	20240430	3270	17.58	20240807	4855	-20.80	20240430	3270	17.58	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
16	20240927	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	20	2	0.52	5065090	1303	32.07	3890	3900	3880	5030	2715	3875	3887.25	0.67	0	24	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	374	5.56	0.87	12	0.01	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
17	20240927	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	10	2	0.26	2475370	637	15.68	3890	3900	3885	5030	2715	3875	3885.98	0.67	0	-6	3921	3897	3881	3857	3841	3910	3870	48	1155	500	2630	5	1	9607672	373	5.54	0.87	12	0.01	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.82	N	290270	500	48 억		64372	N	N	0	N	00	N
18	20240926	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-25	5	-0.64	15774075	4063	46.76	3865	3905	3865	5070	2730	3900	3882.42	0.67	0	-57	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	372	5.53	0.87	12	0.04	701.00	4468.00	4855	20240430	-20.19	3270	20240807	18.50	4855	-20.19	20240430	3270	18.50	20240807	4855	-20.19	20240430	3270	18.50	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
19	20240926	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	0	3	0.00	13538125	3486	40.12	3865	3905	3865	5070	2730	3900	3883.57	0.67	0	365	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	375	5.56	0.87	12	0.04	701.00	4468.00	4855	20240430	-19.67	3270	20240807	19.27	4855	-19.67	20240430	3270	19.27	20240807	4855	-19.67	20240430	3270	19.27	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
20	20240926	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-25	5	-0.64	11876270	3058	35.19	3865	3900	3865	5070	2730	3900	3883.67	0.67	0	464	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	372	5.53	0.87	12	0.03	701.00	4468.00	4855	20240430	-20.19	3270	20240807	18.50	4855	-20.19	20240430	3270	18.50	20240807	4855	-20.19	20240430	3270	18.50	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
21	20240926	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-25	5	-0.64	11504310	2962	34.09	3865	3900	3865	5070	2730	3900	3883.97	0.67	0	493	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	372	5.53	0.87	12	0.03	701.00	4468.00	4855	20240430	-20.19	3270	20240807	18.50	4855	-20.19	20240430	3270	18.50	20240807	4855	-20.19	20240430	3270	18.50	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
22	20240926	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-15	5	-0.38	10864595	2797	32.19	3865	3900	3865	5070	2730	3900	3884.37	0.67	0	537	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	373	5.54	0.87	12	0.03	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
23	20240926	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-15	5	-0.38	9933345	2557	29.43	3865	3900	3865	5070	2730	3900	3884.77	0.67	0	630	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	373	5.54	0.87	12	0.03	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
24	20240926	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-15	5	-0.38	9205870	2370	27.28	3865	3900	3865	5070	2730	3900	3884.33	0.67	0	647	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	373	5.54	0.87	12	0.02	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
25	20240926	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-10	5	-0.26	7020255	1808	20.81	3865	3900	3865	5070	2730	3900	3882.88	0.67	0	654	3956	3927	3886	3857	3816	3907	3837	48	1170	500	2650	5	1	9607672	374	5.55	0.87	12	0.02	701.00	4468.00	4855	20240430	-19.88	3270	20240807	18.96	4855	-19.88	20240430	3270	18.96	20240807	4855	-19.88	20240430	3270	18.96	20240807	0.81	N	290270	500	48 억		64426	N	N	0	N	00	N
26	20240925	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	5	2	0.13	33816115	8689	133.92	3915	3915	3845	5060	2730	3895	3891.83	0.67	0	-233	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	375	5.56	0.87	12	0.09	701.00	4468.00	4855	20240430	-19.67	3270	20240807	19.27	4855	-19.67	20240430	3270	19.27	20240807	4855	-19.67	20240430	3270	19.27	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
27	20240925	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	15	2	0.39	32466705	8343	128.59	3915	3915	3845	5060	2730	3895	3891.49	0.67	0	-233	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	376	5.58	0.88	12	0.09	701.00	4468.00	4855	20240430	-19.46	3270	20240807	19.57	4855	-19.46	20240430	3270	19.57	20240807	4855	-19.46	20240430	3270	19.57	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
28	20240925	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	0	3	0.00	25232010	6490	100.03	3915	3915	3845	5060	2730	3895	3887.83	0.67	0	-157	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	374	5.56	0.87	12	0.07	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
29	20240925	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	0	3	0.00	15564200	4010	61.81	3915	3915	3845	5060	2730	3895	3881.35	0.67	0	-144	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	374	5.56	0.87	12	0.04	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
30	20240925	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-5	5	-0.13	12735645	3281	50.57	3915	3915	3845	5060	2730	3895	3881.64	0.67	0	-136	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	374	5.55	0.87	12	0.03	701.00	4468.00	4855	20240430	-19.88	3270	20240807	18.96	4855	-19.88	20240430	3270	18.96	20240807	4855	-19.88	20240430	3270	18.96	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
31	20240925	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-50	5	-1.28	12010215	3094	47.69	3915	3915	3845	5060	2730	3895	3881.78	0.67	0	46	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	369	5.49	0.86	12	0.03	701.00	4468.00	4855	20240430	-20.80	3270	20240807	17.58	4855	-20.80	20240430	3270	17.58	20240807	4855	-20.80	20240430	3270	17.58	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
32	20240925	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	5	2	0.13	6164690	1577	24.31	3915	3915	3865	5060	2730	3895	3909.12	0.67	0	-12	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	375	5.56	0.87	12	0.02	701.00	4468.00	4855	20240430	-19.67	3270	20240807	19.27	4855	-19.67	20240430	3270	19.27	20240807	4855	-19.67	20240430	3270	19.27	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
33	20240925	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	20	2	0.51	4087260	1044	16.09	3915	3915	3915	5060	2730	3895	3915.00	0.67	0	-12	3938	3916	3883	3861	3828	3927	3872	48	1165	500	2640	5	1	9607672	376	5.58	0.88	12	0.01	701.00	4468.00	4855	20240430	-19.36	3270	20240807	19.72	4855	-19.36	20240430	3270	19.72	20240807	4855	-19.36	20240430	3270	19.72	20240807	0.81	N	290270	500	48 억		64659	N	N	0	N	00	N
34	20240924	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	25	2	0.65	25222695	6488	212.37	3870	3905	3850	5030	2710	3870	3887.59	0.68	0	-473	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	374	5.56	0.87	12	0.07	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
35	20240924	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-15	5	-0.39	24727565	6360	208.18	3870	3905	3850	5030	2710	3870	3887.98	0.68	0	-346	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	370	5.50	0.86	12	0.07	701.00	4468.00	4855	20240430	-20.60	3270	20240807	17.89	4855	-20.60	20240430	3270	17.89	20240807	4855	-20.60	20240430	3270	17.89	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
36	20240924	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	0	3	0.00	22384490	5753	188.31	3870	3905	3870	5030	2710	3870	3890.92	0.68	0	-299	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	372	5.52	0.87	12	0.06	701.00	4468.00	4855	20240430	-20.29	3270	20240807	18.35	4855	-20.29	20240430	3270	18.35	20240807	4855	-20.29	20240430	3270	18.35	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
37	20240924	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	20	2	0.52	16736620	4300	140.75	3870	3905	3870	5030	2710	3870	3892.24	0.68	0	-303	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	374	5.55	0.87	12	0.04	701.00	4468.00	4855	20240430	-19.88	3270	20240807	18.96	4855	-19.88	20240430	3270	18.96	20240807	4855	-19.88	20240430	3270	18.96	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
38	20240924	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	15	2	0.39	15783000	4055	132.73	3870	3905	3870	5030	2710	3870	3892.23	0.68	0	-235	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	373	5.54	0.87	12	0.04	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
39	20240924	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	20	2	0.52	14828415	3809	124.68	3870	3905	3870	5030	2710	3870	3892.99	0.68	0	-212	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	374	5.55	0.87	12	0.04	701.00	4468.00	4855	20240430	-19.88	3270	20240807	18.96	4855	-19.88	20240430	3270	18.96	20240807	4855	-19.88	20240430	3270	18.96	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
40	20240924	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	30	2	0.78	6204915	1595	52.21	3870	3905	3870	5030	2710	3870	3890.23	0.68	0	-180	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	375	5.56	0.87	12	0.02	701.00	4468.00	4855	20240430	-19.67	3270	20240807	19.27	4855	-19.67	20240430	3270	19.27	20240807	4855	-19.67	20240430	3270	19.27	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
41	20240924	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	15	2	0.39	154890	40	1.31	3870	3885	3870	5030	2710	3870	3872.25	0.68	0	-20	3973	3921	3873	3821	3773	3897	3797	48	1160	500	2630	5	1	9607672	373	5.54	0.87	12	0.00	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.81	N	290270	500	48 억		65180	N	N	0	N	00	N
42	20240923	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-35	5	-0.90	11828370	3055	80.10	3925	3925	3825	5070	2735	3905	3871.81	0.68	0	-333	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	372	5.52	0.87	12	0.03	701.00	4468.00	4855	20240430	-20.29	3270	20240807	18.35	4855	-20.29	20240430	3270	18.35	20240807	4855	-20.29	20240430	3270	18.35	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
43	20240923	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-25	5	-0.64	10852165	2803	73.49	3925	3925	3825	5070	2735	3905	3871.63	0.68	0	-279	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	373	5.53	0.87	12	0.03	701.00	4468.00	4855	20240430	-20.08	3270	20240807	18.65	4855	-20.08	20240430	3270	18.65	20240807	4855	-20.08	20240430	3270	18.65	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
44	20240923	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-30	5	-0.77	9782620	2527	66.26	3925	3925	3825	5070	2735	3905	3871.24	0.68	0	-196	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	372	5.53	0.87	12	0.03	701.00	4468.00	4855	20240430	-20.19	3270	20240807	18.50	4855	-20.19	20240430	3270	18.50	20240807	4855	-20.19	20240430	3270	18.50	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
45	20240923	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-20	5	-0.51	9600395	2480	65.02	3925	3925	3825	5070	2735	3905	3871.13	0.68	0	-170	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	373	5.54	0.87	12	0.03	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
46	20240923	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-10	5	-0.26	8863815	2290	60.04	3925	3925	3825	5070	2735	3905	3870.66	0.68	0	-29	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	374	5.56	0.87	12	0.02	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
47	20240923	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-5	5	-0.13	8676925	2242	58.78	3925	3925	3825	5070	2735	3905	3870.17	0.68	0	19	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	375	5.56	0.87	12	0.02	701.00	4468.00	4855	20240430	-19.67	3270	20240807	19.27	4855	-19.67	20240430	3270	19.27	20240807	4855	-19.67	20240430	3270	19.27	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
48	20240923	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-40	5	-1.02	8080970	2089	54.77	3925	3925	3825	5070	2735	3905	3868.34	0.68	0	40	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	371	5.51	0.87	12	0.02	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
49	20240923	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	0	3	0.00	1757310	450	11.80	3925	3925	3905	5070	2735	3905	3905.13	0.68	0	0	3981	3942	3921	3882	3861	3932	3872	48	1165	500	2650	5	1	9607672	375	5.57	0.87	12	0.00	701.00	4468.00	4855	20240430	-19.57	3270	20240807	19.42	4855	-19.57	20240430	3270	19.42	20240807	4855	-19.57	20240430	3270	19.42	20240807	0.81	N	290270	500	48 억		65549	N	N	0	N	00	N
50	20240913	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	95	2	2.46	26563720	6788	70.34	3920	3975	3890	5010	2700	3855	3913.37	0.69	0	1139	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	380	5.63	0.88	12	0.07	701.00	4468.00	4855	20240430	-18.64	3270	20240807	20.80	4855	-18.64	20240430	3270	20.80	20240807	4855	-18.64	20240430	3270	20.80	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
51	20240913	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	100	2	2.59	26239690	6706	69.49	3920	3975	3890	5010	2700	3855	3912.90	0.69	0	1165	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	380	5.64	0.89	12	0.07	701.00	4468.00	4855	20240430	-18.54	3270	20240807	20.95	4855	-18.54	20240430	3270	20.95	20240807	4855	-18.54	20240430	3270	20.95	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
52	20240913	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	65	2	1.69	23843245	6098	63.19	3920	3975	3890	5010	2700	3855	3910.05	0.69	0	964	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	377	5.59	0.88	12	0.06	701.00	4468.00	4855	20240430	-19.26	3270	20240807	19.88	4855	-19.26	20240430	3270	19.88	20240807	4855	-19.26	20240430	3270	19.88	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
53	20240913	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	50	2	1.30	19948355	5102	52.87	3920	3975	3890	5010	2700	3855	3909.95	0.69	0	964	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	375	5.57	0.87	12	0.05	701.00	4468.00	4855	20240430	-19.57	3270	20240807	19.42	4855	-19.57	20240430	3270	19.42	20240807	4855	-19.57	20240430	3270	19.42	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
54	20240913	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	65	2	1.69	18720550	4788	49.62	3920	3975	3890	5010	2700	3855	3909.94	0.69	0	700	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	377	5.59	0.88	12	0.05	701.00	4468.00	4855	20240430	-19.26	3270	20240807	19.88	4855	-19.26	20240430	3270	19.88	20240807	4855	-19.26	20240430	3270	19.88	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
55	20240913	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	50	2	1.30	17627775	4509	46.73	3920	3975	3890	5010	2700	3855	3909.51	0.69	0	560	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	375	5.57	0.87	12	0.05	701.00	4468.00	4855	20240430	-19.57	3270	20240807	19.42	4855	-19.57	20240430	3270	19.42	20240807	4855	-19.57	20240430	3270	19.42	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
56	20240913	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	70	2	1.82	11461830	2929	30.35	3920	3975	3895	5010	2700	3855	3913.30	0.69	0	434	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	377	5.60	0.88	12	0.03	701.00	4468.00	4855	20240430	-19.16	3270	20240807	20.03	4855	-19.16	20240430	3270	20.03	20240807	4855	-19.16	20240430	3270	20.03	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
57	20240913	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	75	2	1.95	1420250	360	3.73	3920	3975	3895	5010	2700	3855	3946.15	0.69	0	-6	3985	3920	3865	3800	3745	3952	3832	48	1155	500	2620	5	1	9607672	378	5.61	0.88	12	0.00	701.00	4468.00	4855	20240430	-19.05	3270	20240807	20.18	4855	-19.05	20240430	3270	20.18	20240807	4855	-19.05	20240430	3270	20.18	20240807	0.83	N	290270	500	48 억		66201	N	N	0	N	00	N
58	20240912	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	50	2	1.31	37386810	9633	249.56	3810	3930	3810	4945	2665	3805	3881.12	0.69	0	1518	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	370	5.50	0.86	12	0.10	701.00	4468.00	4855	20240430	-20.60	3270	20240807	17.89	4855	-20.60	20240430	3270	17.89	20240807	4855	-20.60	20240430	3270	17.89	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
59	20240912	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	85	2	2.23	37232160	9593	248.52	3810	3930	3810	4945	2665	3805	3881.18	0.69	0	1514	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	374	5.55	0.87	12	0.10	701.00	4468.00	4855	20240430	-19.88	3270	20240807	18.96	4855	-19.88	20240430	3270	18.96	20240807	4855	-19.88	20240430	3270	18.96	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
60	20240912	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	80	2	2.10	30759395	7926	205.34	3810	3930	3810	4945	2665	3805	3880.82	0.69	0	623	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	373	5.54	0.87	12	0.08	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
61	20240912	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	90	2	2.37	28911250	7451	193.03	3810	3930	3810	4945	2665	3805	3880.18	0.69	0	405	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	374	5.56	0.87	12	0.08	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
62	20240912	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	80	2	2.10	27018960	6963	180.39	3810	3930	3810	4945	2665	3805	3880.36	0.69	0	379	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	373	5.54	0.87	12	0.07	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
63	20240912	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	125	2	3.29	19057335	4919	127.44	3810	3930	3810	4945	2665	3805	3874.23	0.69	0	66	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	378	5.61	0.88	12	0.05	701.00	4468.00	4855	20240430	-19.05	3270	20240807	20.18	4855	-19.05	20240430	3270	20.18	20240807	4855	-19.05	20240430	3270	20.18	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
64	20240912	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	55	2	1.45	6715095	1747	45.26	3810	3860	3810	4945	2665	3805	3843.79	0.69	0	21	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	371	5.51	0.86	12	0.02	701.00	4468.00	4855	20240430	-20.49	3270	20240807	18.04	4855	-20.49	20240430	3270	18.04	20240807	4855	-20.49	20240430	3270	18.04	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
65	20240912	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	10	2	0.26	83925	22	0.57	3810	3815	3810	4945	2665	3805	3814.77	0.69	0	20	3948	3876	3808	3736	3668	3842	3702	48	1140	500	2580	5	1	9607672	367	5.44	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.42	3270	20240807	16.67	4855	-21.42	20240430	3270	16.67	20240807	4855	-21.42	20240430	3270	16.67	20240807	0.84	N	290270	500	48 억		66048	N	N	0	N	00	N
66	20240911	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-60	5	-1.55	14728340	3860	63.42	3865	3880	3740	5020	2710	3865	3815.63	0.69	0	-216	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	366	5.43	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.63	3270	20240807	16.36	4855	-21.63	20240430	3270	16.36	20240807	4855	-21.63	20240430	3270	16.36	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
67	20240911	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-60	5	-1.55	13902625	3643	59.86	3865	3880	3740	5020	2710	3865	3816.26	0.69	0	-189	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	366	5.43	0.85	12	0.04	701.00	4468.00	4855	20240430	-21.63	3270	20240807	16.36	4855	-21.63	20240430	3270	16.36	20240807	4855	-21.63	20240430	3270	16.36	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
68	20240911	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-90	5	-2.33	7859255	2047	33.63	3865	3880	3770	5020	2710	3865	3839.40	0.69	0	-46	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	363	5.39	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.25	3270	20240807	15.44	4855	-22.25	20240430	3270	15.44	20240807	4855	-22.25	20240430	3270	15.44	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
69	20240911	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-35	5	-0.91	5080195	1315	21.61	3865	3880	3830	5020	2710	3865	3863.27	0.69	0	-20	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	368	5.46	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.11	3270	20240807	17.13	4855	-21.11	20240430	3270	17.13	20240807	4855	-21.11	20240430	3270	17.13	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
70	20240911	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-30	5	-0.78	5018890	1299	21.34	3865	3880	3830	5020	2710	3865	3863.66	0.69	0	-35	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	368	5.47	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.01	3270	20240807	17.28	4855	-21.01	20240430	3270	17.28	20240807	4855	-21.01	20240430	3270	17.28	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
71	20240911	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-30	5	-0.78	4220845	1091	17.93	3865	3880	3835	5020	2710	3865	3868.79	0.69	0	-139	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	368	5.47	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.01	3270	20240807	17.28	4855	-21.01	20240430	3270	17.28	20240807	4855	-21.01	20240430	3270	17.28	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
72	20240911	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	15	2	0.39	3498595	904	14.85	3865	3880	3850	5020	2710	3865	3870.13	0.69	0	-93	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	373	5.53	0.87	12	0.01	701.00	4468.00	4855	20240430	-20.08	3270	20240807	18.65	4855	-20.08	20240430	3270	18.65	20240807	4855	-20.08	20240430	3270	18.65	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
73	20240911	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	0	3	0.00	266685	69	1.13	3865	3865	3865	5020	2710	3865	3865.00	0.69	0	-10	3948	3906	3838	3796	3728	3927	3817	48	1155	500	2620	5	1	9607672	371	5.51	0.87	12	0.00	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.83	N	290270	500	48 억		66385	N	N	0	N	00	N
74	20240910	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	40	2	1.05	23277950	6071	116.17	3845	3880	3770	4970	2680	3825	3834.29	0.69	0	-134	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	371	5.51	0.87	12	0.06	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
75	20240910	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	40	2	1.05	23042650	6010	115.00	3845	3880	3770	4970	2680	3825	3834.05	0.69	0	-134	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	371	5.51	0.87	12	0.06	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
76	20240910	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	25	2	0.65	20461940	5341	102.20	3845	3880	3770	4970	2680	3825	3831.11	0.69	0	-124	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	370	5.49	0.86	12	0.06	701.00	4468.00	4855	20240430	-20.70	3270	20240807	17.74	4855	-20.70	20240430	3270	17.74	20240807	4855	-20.70	20240430	3270	17.74	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
77	20240910	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-40	5	-1.05	14004285	3654	69.92	3845	3880	3770	4970	2680	3825	3832.59	0.69	0	-85	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	364	5.40	0.85	12	0.04	701.00	4468.00	4855	20240430	-22.04	3270	20240807	15.75	4855	-22.04	20240430	3270	15.75	20240807	4855	-22.04	20240430	3270	15.75	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
78	20240910	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-50	5	-1.31	13568975	3539	67.72	3845	3880	3770	4970	2680	3825	3834.13	0.69	0	-85	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	363	5.39	0.84	12	0.04	701.00	4468.00	4855	20240430	-22.25	3270	20240807	15.44	4855	-22.25	20240430	3270	15.44	20240807	4855	-22.25	20240430	3270	15.44	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
79	20240910	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-45	5	-1.18	11896705	3096	59.24	3845	3880	3780	4970	2680	3825	3842.60	0.69	0	-178	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	363	5.39	0.85	12	0.03	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
80	20240910	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	25	2	0.65	8926200	2318	44.36	3845	3880	3845	4970	2680	3825	3850.82	0.69	0	-161	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	370	5.49	0.86	12	0.02	701.00	4468.00	4855	20240430	-20.70	3270	20240807	17.74	4855	-20.70	20240430	3270	17.74	20240807	4855	-20.70	20240430	3270	17.74	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
81	20240910	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	45	2	1.18	1756010	456	8.73	3845	3875	3845	4970	2680	3825	3850.90	0.69	0	-13	3921	3872	3816	3767	3711	3845	3740	48	1145	500	2600	5	1	9607672	372	5.52	0.87	12	0.00	701.00	4468.00	4855	20240430	-20.29	3270	20240807	18.35	4855	-20.29	20240430	3270	18.35	20240807	4855	-20.29	20240430	3270	18.35	20240807	0.88	N	290270	500	48 억		66521	N	N	0	N	00	N
82	20240909	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-5	5	-0.13	19849125	5226	32.76	3835	3865	3760	4975	2685	3830	3797.63	0.69	0	-371	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	367	5.46	0.86	12	0.05	701.00	4468.00	4855	20240430	-21.22	3270	20240807	16.97	4855	-21.22	20240430	3270	16.97	20240807	4855	-21.22	20240430	3270	16.97	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
83	20240909	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	5	2	0.13	18312665	4825	30.25	3835	3865	3760	4975	2685	3830	3795.37	0.69	0	-370	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	368	5.47	0.86	12	0.05	701.00	4468.00	4855	20240430	-21.01	3270	20240807	17.28	4855	-21.01	20240430	3270	17.28	20240807	4855	-21.01	20240430	3270	17.28	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
84	20240909	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-50	5	-1.31	15039470	3963	24.85	3835	3865	3760	4975	2685	3830	3794.97	0.69	0	-454	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	363	5.39	0.85	12	0.04	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
85	20240909	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-60	5	-1.57	12644265	3330	20.88	3835	3865	3760	4975	2685	3830	3797.08	0.69	0	-454	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	362	5.38	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.35	3270	20240807	15.29	4855	-22.35	20240430	3270	15.29	20240807	4855	-22.35	20240430	3270	15.29	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
86	20240909	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-70	5	-1.83	8203075	2150	13.48	3835	3865	3760	4975	2685	3830	3815.38	0.69	0	-302	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	361	5.36	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.55	3270	20240807	14.98	4855	-22.55	20240430	3270	14.98	20240807	4855	-22.55	20240430	3270	14.98	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
87	20240909	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-50	5	-1.31	7980665	2091	13.11	3835	3865	3780	4975	2685	3830	3816.67	0.69	0	-288	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	363	5.39	0.85	12	0.02	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
88	20240909	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	5	2	0.13	5173610	1352	8.48	3835	3865	3780	4975	2685	3830	3826.63	0.69	0	-338	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	368	5.47	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.01	3270	20240807	17.28	4855	-21.01	20240430	3270	17.28	20240807	4855	-21.01	20240430	3270	17.28	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
89	20240909	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-50	5	-1.31	3256810	850	5.33	3835	3865	3780	4975	2685	3830	3831.54	0.69	0	-329	3996	3912	3801	3717	3606	3857	3662	48	1145	500	2600	5	1	9607672	363	5.39	0.85	12	0.01	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.90	N	290270	500	48 억		66740	N	N	0	N	00	N
90	20240906	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-35	5	-0.91	59945955	15950	112.36	3865	3885	3690	5020	2710	3865	3758.37	0.70	0	-274	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	368	5.46	0.86	12	0.17	701.00	4468.00	4855	20240430	-21.11	3270	20240807	17.13	4855	-21.11	20240430	3270	17.13	20240807	4855	-21.11	20240430	3270	17.13	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
91	20240906	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-65	5	-1.68	59557965	15848	111.64	3865	3885	3690	5020	2710	3865	3758.07	0.70	0	-272	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	365	5.42	0.85	12	0.16	701.00	4468.00	4855	20240430	-21.73	3270	20240807	16.21	4855	-21.73	20240430	3270	16.21	20240807	4855	-21.73	20240430	3270	16.21	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
92	20240906	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-150	5	-3.88	53089545	14144	99.63	3865	3885	3690	5020	2710	3865	3753.50	0.70	0	44	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	357	5.30	0.83	12	0.15	701.00	4468.00	4855	20240430	-23.48	3270	20240807	13.61	4855	-23.48	20240430	3270	13.61	20240807	4855	-23.48	20240430	3270	13.61	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
93	20240906	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-155	5	-4.01	42198735	11213	78.99	3865	3885	3710	5020	2710	3865	3763.38	0.70	0	72	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	356	5.29	0.83	12	0.12	701.00	4468.00	4855	20240430	-23.58	3270	20240807	13.46	4855	-23.58	20240430	3270	13.46	20240807	4855	-23.58	20240430	3270	13.46	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
94	20240906	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-75	5	-1.94	36194990	9607	67.67	3865	3885	3730	5020	2710	3865	3767.56	0.70	0	74	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	364	5.41	0.85	12	0.10	701.00	4468.00	4855	20240430	-21.94	3270	20240807	15.90	4855	-21.94	20240430	3270	15.90	20240807	4855	-21.94	20240430	3270	15.90	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
95	20240906	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-135	5	-3.49	32979750	8750	61.64	3865	3885	3730	5020	2710	3865	3769.11	0.70	0	56	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	358	5.32	0.83	12	0.09	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
96	20240906	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-65	5	-1.68	3501720	911	6.42	3865	3885	3800	5020	2710	3865	3843.82	0.70	0	-127	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	365	5.42	0.85	12	0.01	701.00	4468.00	4855	20240430	-21.73	3270	20240807	16.21	4855	-21.73	20240430	3270	16.21	20240807	4855	-21.73	20240430	3270	16.21	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
97	20240906	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	10	2	0.26	969700	250	1.76	3865	3885	3865	5020	2710	3865	3878.80	0.70	0	58	4015	3940	3870	3795	3725	3977	3832	48	1155	500	2620	5	1	9607672	372	5.53	0.87	12	0.00	701.00	4468.00	4855	20240430	-20.19	3270	20240807	18.50	4855	-20.19	20240430	3270	18.50	20240807	4855	-20.19	20240430	3270	18.50	20240807	0.89	N	290270	500	48 억		67014	N	N	0	N	00	N
98	20240905	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	30	2	0.78	54806885	14196	115.01	3815	3945	3800	4985	2685	3835	3860.74	0.70	0	-38	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	371	5.51	0.87	12	0.15	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
99	20240905	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	30	2	0.78	51418475	13318	107.90	3815	3945	3800	4985	2685	3835	3860.84	0.70	0	-38	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	371	5.51	0.87	12	0.14	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
100	20240905	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-5	5	-0.13	48691590	12607	102.14	3815	3945	3800	4985	2685	3835	3862.28	0.70	0	-366	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	368	5.46	0.86	12	0.13	701.00	4468.00	4855	20240430	-21.11	3270	20240807	17.13	4855	-21.11	20240430	3270	17.13	20240807	4855	-21.11	20240430	3270	17.13	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
101	20240905	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-20	5	-0.52	39684520	10248	83.03	3815	3945	3800	4985	2685	3835	3872.45	0.70	0	-273	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	367	5.44	0.85	12	0.11	701.00	4468.00	4855	20240430	-21.42	3270	20240807	16.67	4855	-21.42	20240430	3270	16.67	20240807	4855	-21.42	20240430	3270	16.67	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
102	20240905	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	30	2	0.78	29320695	7545	61.13	3815	3945	3815	4985	2685	3835	3886.16	0.70	0	-16	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	371	5.51	0.87	12	0.08	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
103	20240905	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	70	2	1.83	21211735	5455	44.20	3815	3945	3815	4985	2685	3835	3888.57	0.70	0	109	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	375	5.57	0.87	12	0.06	701.00	4468.00	4855	20240430	-19.57	3270	20240807	19.42	4855	-19.57	20240430	3270	19.42	20240807	4855	-19.57	20240430	3270	19.42	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
104	20240905	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	90	2	2.35	13441040	3473	28.14	3815	3945	3815	4985	2685	3835	3870.23	0.70	0	519	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	377	5.60	0.88	12	0.04	701.00	4468.00	4855	20240430	-19.16	3270	20240807	20.03	4855	-19.16	20240430	3270	20.03	20240807	4855	-19.16	20240430	3270	20.03	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
105	20240905	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	0	3	0.00	2292630	600	4.86	3815	3835	3815	4985	2685	3835	3820.86	0.70	0	248	3961	3897	3856	3792	3751	3877	3772	48	1150	500	2600	5	1	9607672	368	5.47	0.86	12	0.01	701.00	4468.00	4855	20240430	-21.01	3270	20240807	17.28	4855	-21.01	20240430	3270	17.28	20240807	4855	-21.01	20240430	3270	17.28	20240807	0.91	N	290270	500	48 억		67052	N	N	0	N	00	N
106	20240904	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-120	5	-3.03	47739100	12329	159.54	3875	3920	3815	5140	2770	3955	3872.04	0.72	0	-1988	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	368	5.47	0.86	12	0.13	701.00	4468.00	4855	20240430	-21.01	3270	20240807	17.28	4855	-21.01	20240430	3270	17.28	20240807	4855	-21.01	20240430	3270	17.28	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
107	20240904	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-60	5	-1.52	45834545	11833	153.12	3875	3920	3815	5140	2770	3955	3873.40	0.72	0	-1817	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	374	5.56	0.87	12	0.12	701.00	4468.00	4855	20240430	-19.77	3270	20240807	19.11	4855	-19.77	20240430	3270	19.11	20240807	4855	-19.77	20240430	3270	19.11	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
108	20240904	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-105	5	-2.65	34943795	9026	116.80	3875	3885	3850	5140	2770	3955	3871.39	0.72	0	-1912	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	370	5.49	0.86	12	0.09	701.00	4468.00	4855	20240430	-20.70	3270	20240807	17.74	4855	-20.70	20240430	3270	17.74	20240807	4855	-20.70	20240430	3270	17.74	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
109	20240904	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-95	5	-2.40	24479995	6322	81.81	3875	3885	3850	5140	2770	3955	3872.09	0.72	0	-2124	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	371	5.51	0.86	12	0.07	701.00	4468.00	4855	20240430	-20.49	3270	20240807	18.04	4855	-20.49	20240430	3270	18.04	20240807	4855	-20.49	20240430	3270	18.04	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
110	20240904	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-90	5	-2.28	22761865	5877	76.05	3875	3885	3850	5140	2770	3955	3872.93	0.72	0	-2124	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	371	5.51	0.87	12	0.06	701.00	4468.00	4855	20240430	-20.39	3270	20240807	18.20	4855	-20.39	20240430	3270	18.20	20240807	4855	-20.39	20240430	3270	18.20	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
111	20240904	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-75	5	-1.90	15840685	4095	52.99	3875	3885	3850	5140	2770	3955	3868.13	0.72	0	-1760	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	373	5.53	0.87	12	0.04	701.00	4468.00	4855	20240430	-20.08	3270	20240807	18.65	4855	-20.08	20240430	3270	18.65	20240807	4855	-20.08	20240430	3270	18.65	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
112	20240904	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-95	5	-2.40	14365025	3713	48.05	3875	3885	3850	5140	2770	3955	3868.66	0.72	0	-1688	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	371	5.51	0.86	12	0.04	701.00	4468.00	4855	20240430	-20.49	3270	20240807	18.04	4855	-20.49	20240430	3270	18.04	20240807	4855	-20.49	20240430	3270	18.04	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
113	20240904	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-105	5	-2.65	9514740	2457	31.79	3875	3885	3850	5140	2770	3955	3872.23	0.72	0	-1342	4035	3995	3960	3920	3885	4015	3940	48	1185	500	2680	5	1	9607672	370	5.49	0.86	12	0.03	701.00	4468.00	4855	20240430	-20.70	3270	20240807	17.74	4855	-20.70	20240430	3270	17.74	20240807	4855	-20.70	20240430	3270	17.74	20240807	0.93	N	290270	500	48 억		69040	N	N	0	N	00	N
114	20240903	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	30	2	0.76	29646610	7518	46.53	3945	4000	3925	5100	2750	3925	3943.24	0.72	0	261	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	380	5.64	0.89	12	0.08	701.00	4468.00	4855	20240430	-18.54	3270	20240807	20.95	4855	-18.54	20240430	3270	20.95	20240807	4855	-18.54	20240430	3270	20.95	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
115	20240903	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	20	2	0.51	27582210	6996	43.30	3945	4000	3925	5100	2750	3925	3942.57	0.72	0	267	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	379	5.63	0.88	12	0.07	701.00	4468.00	4855	20240430	-18.74	3270	20240807	20.64	4855	-18.74	20240430	3270	20.64	20240807	4855	-18.74	20240430	3270	20.64	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
116	20240903	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	0	3	0.00	25810585	6546	40.52	3945	4000	3925	5100	2750	3925	3942.96	0.72	0	339	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	377	5.60	0.88	12	0.07	701.00	4468.00	4855	20240430	-19.16	3270	20240807	20.03	4855	-19.16	20240430	3270	20.03	20240807	4855	-19.16	20240430	3270	20.03	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
117	20240903	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	5	2	0.13	24018460	6090	37.69	3945	4000	3925	5100	2750	3925	3943.92	0.72	0	350	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	378	5.61	0.88	12	0.06	701.00	4468.00	4855	20240430	-19.05	3270	20240807	20.18	4855	-19.05	20240430	3270	20.18	20240807	4855	-19.05	20240430	3270	20.18	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
118	20240903	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	20	2	0.51	21502135	5451	33.74	3945	4000	3925	5100	2750	3925	3944.62	0.72	0	408	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	379	5.63	0.88	12	0.06	701.00	4468.00	4855	20240430	-18.74	3270	20240807	20.64	4855	-18.74	20240430	3270	20.64	20240807	4855	-18.74	20240430	3270	20.64	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
119	20240903	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	10	2	0.25	14183475	3591	22.23	3945	4000	3935	5100	2750	3925	3949.73	0.72	0	412	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	378	5.61	0.88	12	0.04	701.00	4468.00	4855	20240430	-18.95	3270	20240807	20.34	4855	-18.95	20240430	3270	20.34	20240807	4855	-18.95	20240430	3270	20.34	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
120	20240903	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	35	2	0.89	7003190	1770	10.96	3945	4000	3940	5100	2750	3925	3956.60	0.72	0	142	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	380	5.65	0.89	12	0.02	701.00	4468.00	4855	20240430	-18.43	3270	20240807	21.10	4855	-18.43	20240430	3270	21.10	20240807	4855	-18.43	20240430	3270	21.10	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
121	20240903	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	40	2	1.02	714435	180	1.11	3945	4000	3945	5100	2750	3925	3969.08	0.72	0	111	4141	4032	3936	3827	3731	4087	3882	48	1175	500	2660	5	1	9607672	381	5.66	0.89	12	0.00	701.00	4468.00	4855	20240430	-18.33	3270	20240807	21.25	4855	-18.33	20240430	3270	21.25	20240807	4855	-18.33	20240430	3270	21.25	20240807	0.96	N	290270	500	48 억		68779	N	N	0	N	00	N
122	20240902	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	85	2	2.21	63432775	16156	70.56	3875	4045	3840	4990	2690	3840	3926.27	0.71	0	418	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	377	5.60	0.88	12	0.17	701.00	4468.00	4855	20240430	-19.16	3270	20240807	20.03	4855	-19.16	20240430	3270	20.03	20240807	4855	-19.16	20240430	3270	20.03	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
123	20240902	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	115	2	2.99	63000800	16046	70.08	3875	4045	3840	4990	2690	3840	3926.26	0.71	0	462	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	380	5.64	0.89	12	0.17	701.00	4468.00	4855	20240430	-18.54	3270	20240807	20.95	4855	-18.54	20240430	3270	20.95	20240807	4855	-18.54	20240430	3270	20.95	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
124	20240902	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	125	2	3.26	58386180	14879	64.98	3875	4045	3840	4990	2690	3840	3924.07	0.71	0	452	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	381	5.66	0.89	12	0.15	701.00	4468.00	4855	20240430	-18.33	3270	20240807	21.25	4855	-18.33	20240430	3270	21.25	20240807	4855	-18.33	20240430	3270	21.25	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
125	20240902	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	80	2	2.08	32620235	8416	36.75	3875	3920	3840	4990	2690	3840	3875.98	0.71	0	8	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	377	5.59	0.88	12	0.09	701.00	4468.00	4855	20240430	-19.26	3270	20240807	19.88	4855	-19.26	20240430	3270	19.88	20240807	4855	-19.26	20240430	3270	19.88	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
126	20240902	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	65	2	1.69	25632655	6630	28.95	3875	3905	3840	4990	2690	3840	3866.16	0.71	0	-267	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	375	5.57	0.87	12	0.07	701.00	4468.00	4855	20240430	-19.57	3270	20240807	19.42	4855	-19.57	20240430	3270	19.42	20240807	4855	-19.57	20240430	3270	19.42	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
127	20240902	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	30	2	0.78	18099515	4678	20.43	3875	3895	3840	4990	2690	3840	3869.07	0.71	0	-477	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	372	5.52	0.87	12	0.05	701.00	4468.00	4855	20240430	-20.29	3270	20240807	18.35	4855	-20.29	20240430	3270	18.35	20240807	4855	-20.29	20240430	3270	18.35	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
128	20240902	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	0	3	0.00	17019435	4398	19.21	3875	3895	3840	4990	2690	3840	3869.81	0.71	0	-477	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	369	5.48	0.86	12	0.05	701.00	4468.00	4855	20240430	-20.91	3270	20240807	17.43	4855	-20.91	20240430	3270	17.43	20240807	4855	-20.91	20240430	3270	17.43	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N
129	20240902	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	45	2	1.17	1108860	286	1.25	3875	3885	3875	4990	2690	3840	3877.13	0.71	0	0	3933	3886	3848	3801	3763	3867	3782	48	1150	500	2610	5	1	9607672	373	5.54	0.87	12	0.00	701.00	4468.00	4855	20240430	-19.98	3270	20240807	18.81	4855	-19.98	20240430	3270	18.81	20240807	4855	-19.98	20240430	3270	18.81	20240807	0.93	N	290270	500	48 억		68361	N	N	0	N	00	N