KissMeData/274400/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	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-210	5	-3.23	377478840	59630	28.63	6450	6520	6210	8450	4550	6500	6330.34	0.84	0	-1591	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	492	-185.00	1.72	12	0.76	-34.00	3647.00	18080	20240109	-65.21	5030	20240806	25.05	18080	-65.21	20240109	5030	25.05	20240806	18080	-65.21	20240109	5030	25.05	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
3	20240930	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-220	5	-3.38	361849350	57146	27.43	6450	6520	6210	8450	4550	6500	6331.99	0.84	0	-730	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	491	-184.71	1.72	12	0.73	-34.00	3647.00	18080	20240109	-65.27	5030	20240806	24.85	18080	-65.27	20240109	5030	24.85	20240806	18080	-65.27	20240109	5030	24.85	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
4	20240930	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-190	5	-2.92	317752010	50161	24.08	6450	6520	6210	8450	4550	6500	6334.62	0.84	0	389	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	493	-185.59	1.73	12	0.64	-34.00	3647.00	18080	20240109	-65.10	5030	20240806	25.45	18080	-65.10	20240109	5030	25.45	20240806	18080	-65.10	20240109	5030	25.45	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
5	20240930	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-80	5	-1.23	272683210	43027	20.66	6450	6520	6210	8450	4550	6500	6337.46	0.84	0	726	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	502	-188.82	1.76	12	0.55	-34.00	3647.00	18080	20240109	-64.49	5030	20240806	27.63	18080	-64.49	20240109	5030	27.63	20240806	18080	-64.49	20240109	5030	27.63	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
6	20240930	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-130	5	-2.00	215738460	34176	16.41	6450	6470	6210	8450	4550	6500	6312.53	0.84	0	2954	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	498	-187.35	1.75	12	0.44	-34.00	3647.00	18080	20240109	-64.77	5030	20240806	26.64	18080	-64.77	20240109	5030	26.64	20240806	18080	-64.77	20240109	5030	26.64	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
7	20240930	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-190	5	-2.92	211073560	33438	16.05	6450	6470	6210	8450	4550	6500	6312.34	0.84	0	3073	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	493	-185.59	1.73	12	0.43	-34.00	3647.00	18080	20240109	-65.10	5030	20240806	25.45	18080	-65.10	20240109	5030	25.45	20240806	18080	-65.10	20240109	5030	25.45	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
8	20240930	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-240	5	-3.69	190340870	30151	14.47	6450	6470	6210	8450	4550	6500	6312.87	0.84	0	3843	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	490	-184.12	1.72	12	0.39	-34.00	3647.00	18080	20240109	-65.38	5030	20240806	24.45	18080	-65.38	20240109	5030	24.45	20240806	18080	-65.38	20240109	5030	24.45	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
9	20240930	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-70	5	-1.08	63388980	9926	4.76	6450	6470	6300	8450	4550	6500	6386.06	0.84	0	585	7093	6796	6393	6096	5693	6945	6245	39	1950	500	4030	10	1	7819826	503	-189.12	1.76	12	0.13	-34.00	3647.00	18080	20240109	-64.44	5030	20240806	27.83	18080	-64.44	20240109	5030	27.83	20240806	18080	-64.44	20240109	5030	27.83	20240806	0.63	N	274400	500	39 억		65947	N	N	0	N	00	N
10	20240927	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	470	2	7.79	1346106740	207795	736.81	6050	6690	5990	7830	4230	6030	6478.09	1.01	0	-10872	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	508	-191.18	1.78	12	2.66	-34.00	3647.00	18080	20240109	-64.05	5030	20240806	29.22	18080	-64.05	20240109	5030	29.22	20240806	18080	-64.05	20240109	5030	29.22	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
11	20240927	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	380	2	6.30	1310206960	202243	717.12	6050	6690	5990	7830	4230	6030	6478.51	1.01	0	-10935	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	501	-188.53	1.76	12	2.59	-34.00	3647.00	18080	20240109	-64.55	5030	20240806	27.44	18080	-64.55	20240109	5030	27.44	20240806	18080	-64.55	20240109	5030	27.44	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
12	20240927	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	320	2	5.31	1230447740	189777	672.92	6050	6690	5990	7830	4230	6030	6483.79	1.01	0	-9020	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	497	-186.76	1.74	12	2.43	-34.00	3647.00	18080	20240109	-64.88	5030	20240806	26.24	18080	-64.88	20240109	5030	26.24	20240806	18080	-64.88	20240109	5030	26.24	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
13	20240927	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	330	2	5.47	1201162050	185169	656.58	6050	6690	5990	7830	4230	6030	6486.99	1.01	0	-9267	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	497	-187.06	1.74	12	2.37	-34.00	3647.00	18080	20240109	-64.82	5030	20240806	26.44	18080	-64.82	20240109	5030	26.44	20240806	18080	-64.82	20240109	5030	26.44	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
14	20240927	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	300	2	4.98	1187970970	183091	649.21	6050	6690	5990	7830	4230	6030	6488.57	1.01	0	-9062	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	495	-186.18	1.74	12	2.34	-34.00	3647.00	18080	20240109	-64.99	5030	20240806	25.84	18080	-64.99	20240109	5030	25.84	20240806	18080	-64.99	20240109	5030	25.84	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
15	20240927	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	320	2	5.31	1123080640	172888	613.03	6050	6690	5990	7830	4230	6030	6496.16	1.01	0	-7499	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	497	-186.76	1.74	12	2.21	-34.00	3647.00	18080	20240109	-64.88	5030	20240806	26.24	18080	-64.88	20240109	5030	26.24	20240806	18080	-64.88	20240109	5030	26.24	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
16	20240927	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	400	2	6.63	942091800	144663	512.95	6050	6690	5990	7830	4230	6030	6512.52	1.01	0	-4055	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	503	-189.12	1.76	12	1.85	-34.00	3647.00	18080	20240109	-64.44	5030	20240806	27.83	18080	-64.44	20240109	5030	27.83	20240806	18080	-64.44	20240109	5030	27.83	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
17	20240927	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	270	2	4.48	61292180	9853	34.94	6050	6350	5990	7830	4230	6030	6221.83	1.01	0	801	6283	6156	6003	5876	5723	6220	5940	39	1800	500	3730	10	1	7819826	493	-185.29	1.73	12	0.13	-34.00	3647.00	18080	20240109	-65.15	5030	20240806	25.25	18080	-65.15	20240109	5030	25.25	20240806	18080	-65.15	20240109	5030	25.25	20240806	0.62	N	274400	500	39 억		78882	N	N	0	N	00	N
18	20240926	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	100	2	1.69	167590900	27979	123.35	5980	6130	5850	7700	4160	5930	5989.88	0.95	0	4667	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	472	-177.35	1.65	12	0.36	-34.00	3647.00	18660	20230915	-67.68	5030	20240806	19.88	18080	-66.65	20240109	5030	19.88	20240806	18080	-66.65	20240109	5030	19.88	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
19	20240926	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	110	2	1.85	164038990	27390	120.75	5980	6130	5850	7700	4160	5930	5989.01	0.95	0	4586	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	472	-177.65	1.66	12	0.35	-34.00	3647.00	18660	20230915	-67.63	5030	20240806	20.08	18080	-66.59	20240109	5030	20.08	20240806	18080	-66.59	20240109	5030	20.08	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
20	20240926	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	150	2	2.53	119075050	19926	87.85	5980	6130	5850	7700	4160	5930	5975.86	0.95	0	-484	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	475	-178.82	1.67	12	0.25	-34.00	3647.00	18660	20230915	-67.42	5030	20240806	20.87	18080	-66.37	20240109	5030	20.87	20240806	18080	-66.37	20240109	5030	20.87	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
21	20240926	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	70	2	1.18	84021860	14143	62.35	5980	6050	5850	7700	4160	5930	5940.88	0.95	0	-871	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	469	-176.47	1.65	12	0.18	-34.00	3647.00	18660	20230915	-67.85	5030	20240806	19.28	18080	-66.81	20240109	5030	19.28	20240806	18080	-66.81	20240109	5030	19.28	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
22	20240926	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	20	2	0.34	62854070	10615	46.80	5980	6050	5850	7700	4160	5930	5921.25	0.95	0	-973	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	465	-175.00	1.63	12	0.14	-34.00	3647.00	18660	20230915	-68.11	5030	20240806	18.29	18080	-67.09	20240109	5030	18.29	20240806	18080	-67.09	20240109	5030	18.29	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
23	20240926	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	0	3	0.00	56266490	9506	41.91	5980	6050	5850	7700	4160	5930	5919.05	0.95	0	-1087	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	464	-174.41	1.63	12	0.12	-34.00	3647.00	18660	20230915	-68.22	5030	20240806	17.89	18080	-67.20	20240109	5030	17.89	20240806	18080	-67.20	20240109	5030	17.89	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
24	20240926	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-20	5	-0.34	43851470	7404	32.64	5980	6050	5850	7700	4160	5930	5922.67	0.95	0	-1731	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	462	-173.82	1.62	12	0.09	-34.00	3647.00	18660	20230915	-68.33	5030	20240806	17.50	18080	-67.31	20240109	5030	17.50	20240806	18080	-67.31	20240109	5030	17.50	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
25	20240926	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	40	2	0.67	16933400	2840	12.52	5980	6050	5900	7700	4160	5930	5962.46	0.95	0	-759	6043	5986	5873	5816	5703	6015	5845	39	1770	500	3670	10	1	7819826	467	-175.59	1.64	12	0.04	-34.00	3647.00	18660	20230915	-68.01	5030	20240806	18.69	18080	-66.98	20240109	5030	18.69	20240806	18080	-66.98	20240109	5030	18.69	20240806	0.61	N	274400	500	39 억		74211	N	N	0	N	00	N
26	20240925	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	90	2	1.54	131397930	22512	110.50	5800	5930	5760	7590	4090	5840	5836.79	0.88	0	5334	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	464	-174.41	1.63	12	0.29	-34.00	3647.00	19120	20230914	-68.99	5030	20240806	17.89	18080	-67.20	20240109	5030	17.89	20240806	18080	-67.20	20240109	5030	17.89	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
27	20240925	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	0	3	0.00	124403270	21326	104.68	5800	5930	5760	7590	4090	5840	5833.41	0.88	0	5359	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	457	-171.76	1.60	12	0.27	-34.00	3647.00	19120	20230914	-69.46	5030	20240806	16.10	18080	-67.70	20240109	5030	16.10	20240806	18080	-67.70	20240109	5030	16.10	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
28	20240925	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	70	2	1.20	96026120	16489	80.94	5800	5930	5760	7590	4090	5840	5823.65	0.88	0	6083	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	462	-173.82	1.62	12	0.21	-34.00	3647.00	19120	20230914	-69.09	5030	20240806	17.50	18080	-67.31	20240109	5030	17.50	20240806	18080	-67.31	20240109	5030	17.50	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
29	20240925	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	30	2	0.51	79777140	13731	67.40	5800	5880	5760	7590	4090	5840	5810.00	0.88	0	4070	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	459	-172.65	1.61	12	0.18	-34.00	3647.00	19120	20230914	-69.30	5030	20240806	16.70	18080	-67.53	20240109	5030	16.70	20240806	18080	-67.53	20240109	5030	16.70	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
30	20240925	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	30	2	0.51	75397180	12985	63.74	5800	5880	5760	7590	4090	5840	5806.48	0.88	0	3982	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	459	-172.65	1.61	12	0.17	-34.00	3647.00	19120	20230914	-69.30	5030	20240806	16.70	18080	-67.53	20240109	5030	16.70	20240806	18080	-67.53	20240109	5030	16.70	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
31	20240925	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	10	2	0.17	68338930	11781	57.83	5800	5870	5760	7590	4090	5840	5800.77	0.88	0	2999	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	457	-172.06	1.60	12	0.15	-34.00	3647.00	19120	20230914	-69.40	5030	20240806	16.30	18080	-67.64	20240109	5030	16.30	20240806	18080	-67.64	20240109	5030	16.30	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
32	20240925	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	30	2	0.51	53531730	9242	45.37	5800	5870	5760	7590	4090	5840	5792.22	0.88	0	2758	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	459	-172.65	1.61	12	0.12	-34.00	3647.00	19120	20230914	-69.30	5030	20240806	16.70	18080	-67.53	20240109	5030	16.70	20240806	18080	-67.53	20240109	5030	16.70	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
33	20240925	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-40	5	-0.68	8110100	1396	6.85	5800	5870	5800	7590	4090	5840	5809.53	0.88	0	240	5973	5906	5783	5716	5593	5940	5750	39	1750	500	3620	10	1	7819826	454	-170.59	1.59	12	0.02	-34.00	3647.00	19120	20230914	-69.67	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	18080	-67.92	20240109	5030	15.31	20240806	0.62	N	274400	500	39 억		68966	N	N	0	N	00	N
34	20240924	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	120	2	2.10	117075190	20372	106.95	5720	5850	5660	7430	4010	5720	5746.87	0.79	0	6876	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	457	-171.76	1.60	12	0.26	-34.00	3647.00	19970	20230913	-70.76	5030	20240806	16.10	18080	-67.70	20240109	5030	16.10	20240806	18080	-67.70	20240109	5030	16.10	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
35	20240924	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	100	2	1.75	99323600	17313	90.89	5720	5850	5660	7430	4010	5720	5736.94	0.79	0	6688	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	455	-171.18	1.60	12	0.22	-34.00	3647.00	19970	20230913	-70.86	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	18080	-67.81	20240109	5030	15.71	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
36	20240924	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	10	2	0.17	67601260	11828	62.09	5720	5850	5660	7430	4010	5720	5715.36	0.79	0	2828	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	448	-168.53	1.57	12	0.15	-34.00	3647.00	19970	20230913	-71.31	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	18080	-68.31	20240109	5030	13.92	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
37	20240924	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	0	3	0.00	58658160	10263	53.88	5720	5850	5660	7430	4010	5720	5715.50	0.79	0	2263	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	447	-168.24	1.57	12	0.13	-34.00	3647.00	19970	20230913	-71.36	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	18080	-68.36	20240109	5030	13.72	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
38	20240924	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-40	5	-0.70	46760200	8171	42.89	5720	5850	5660	7430	4010	5720	5722.70	0.79	0	1624	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	444	-167.06	1.56	12	0.10	-34.00	3647.00	19970	20230913	-71.56	5030	20240806	12.92	18080	-68.58	20240109	5030	12.92	20240806	18080	-68.58	20240109	5030	12.92	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
39	20240924	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-40	5	-0.70	44120040	7706	40.45	5720	5850	5660	7430	4010	5720	5725.41	0.79	0	1632	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	444	-167.06	1.56	12	0.10	-34.00	3647.00	19970	20230913	-71.56	5030	20240806	12.92	18080	-68.58	20240109	5030	12.92	20240806	18080	-68.58	20240109	5030	12.92	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
40	20240924	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	40	2	0.70	29798540	5185	27.22	5720	5850	5680	7430	4010	5720	5747.07	0.79	0	1602	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	450	-169.41	1.58	12	0.07	-34.00	3647.00	19970	20230913	-71.16	5030	20240806	14.51	18080	-68.14	20240109	5030	14.51	20240806	18080	-68.14	20240109	5030	14.51	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
41	20240924	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	100	2	1.75	8986760	1570	8.24	5720	5850	5680	7430	4010	5720	5724.05	0.79	0	64	6026	5872	5666	5512	5306	5770	5410	39	1710	500	3540	10	1	7819826	455	-171.18	1.60	12	0.02	-34.00	3647.00	19970	20230913	-70.86	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	18080	-67.81	20240109	5030	15.71	20240806	0.62	N	274400	500	39 억		62080	N	N	0	N	00	N
42	20240923	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-50	5	-0.87	107843020	18946	56.43	5800	5820	5460	7500	4040	5770	5692.12	0.81	0	-1125	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	447	-168.24	1.57	12	0.24	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	18080	-68.36	20240109	5030	13.72	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
43	20240923	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-50	5	-0.87	102419270	17997	53.60	5800	5820	5460	7500	4040	5770	5690.91	0.81	0	-1410	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	447	-168.24	1.57	12	0.23	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	18080	-68.36	20240109	5030	13.72	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
44	20240923	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-10	5	-0.17	93614650	16463	49.03	5800	5820	5460	7500	4040	5770	5686.37	0.81	0	-1497	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	450	-169.41	1.58	12	0.21	-34.00	3647.00	22550	20230912	-74.46	5030	20240806	14.51	18080	-68.14	20240109	5030	14.51	20240806	18080	-68.14	20240109	5030	14.51	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
45	20240923	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-40	5	-0.69	75465950	13325	39.68	5800	5820	5460	7500	4040	5770	5663.49	0.81	0	260	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	448	-168.53	1.57	12	0.17	-34.00	3647.00	22550	20230912	-74.59	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	18080	-68.31	20240109	5030	13.92	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
46	20240923	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-110	5	-1.91	68583160	12116	36.08	5800	5820	5460	7500	4040	5770	5660.54	0.81	0	283	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	443	-166.47	1.55	12	0.15	-34.00	3647.00	22550	20230912	-74.90	5030	20240806	12.52	18080	-68.69	20240109	5030	12.52	20240806	18080	-68.69	20240109	5030	12.52	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
47	20240923	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-140	5	-2.43	60897120	10748	32.01	5800	5820	5460	7500	4040	5770	5665.90	0.81	0	256	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	440	-165.59	1.54	12	0.14	-34.00	3647.00	22550	20230912	-75.03	5030	20240806	11.93	18080	-68.86	20240109	5030	11.93	20240806	18080	-68.86	20240109	5030	11.93	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
48	20240923	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-80	5	-1.39	45547370	8029	23.91	5800	5820	5460	7500	4040	5770	5672.86	0.81	0	-123	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	445	-167.35	1.56	12	0.10	-34.00	3647.00	22550	20230912	-74.77	5030	20240806	13.12	18080	-68.53	20240109	5030	13.12	20240806	18080	-68.53	20240109	5030	13.12	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
49	20240923	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	50	2	0.87	5285880	909	2.71	5800	5820	5800	7500	4040	5770	5815.05	0.81	0	-700	6090	5930	5820	5660	5550	5875	5605	39	1730	500	3570	10	1	7819826	455	-171.18	1.60	12	0.01	-34.00	3647.00	22550	20230912	-74.19	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	18080	-67.81	20240109	5030	15.71	20240806	0.64	N	274400	500	39 억		62980	N	N	0	N	00	N
50	20240913	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-20	5	-0.36	89816850	16145	91.96	5830	5830	5500	7310	3950	5630	5563.14	0.74	0	-4538	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	439	-165.00	1.54	12	0.21	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	19970	-71.91	20230913	5030	11.53	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
51	20240913	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-10	5	-0.18	86460740	15548	88.56	5830	5830	5500	7310	3950	5630	5560.89	0.74	0	-4522	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	439	-165.29	1.54	12	0.20	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	19970	-71.86	20230913	5030	11.73	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
52	20240913	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-10	5	-0.18	77967220	14037	79.96	5830	5830	5500	7310	3950	5630	5554.41	0.74	0	-4685	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	439	-165.29	1.54	12	0.18	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	19970	-71.86	20230913	5030	11.73	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
53	20240913	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-50	5	-0.89	72502150	13061	74.40	5830	5830	5500	7310	3950	5630	5551.04	0.74	0	-4598	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	436	-164.12	1.53	12	0.17	-34.00	3647.00	22550	20230912	-75.25	5030	20240806	10.93	18080	-69.14	20240109	5030	10.93	20240806	19970	-72.06	20230913	5030	10.93	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
54	20240913	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-100	5	-1.78	60270220	10863	61.88	5830	5830	5500	7310	3950	5630	5548.21	0.74	0	-3213	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	432	-162.65	1.52	12	0.14	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	19970	-72.31	20230913	5030	9.94	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
55	20240913	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-40	5	-0.71	44852290	8072	45.98	5830	5830	5500	7310	3950	5630	5556.53	0.74	0	-3063	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	437	-164.41	1.53	12	0.10	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	19970	-72.01	20230913	5030	11.13	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
56	20240913	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-60	5	-1.07	38439420	6920	39.42	5830	5830	5500	7310	3950	5630	5554.83	0.74	0	-2290	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	436	-163.82	1.53	12	0.09	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	19970	-72.11	20230913	5030	10.74	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
57	20240913	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-80	5	-1.42	7632340	1364	7.77	5830	5830	5520	7310	3950	5630	5595.56	0.74	0	-78	5916	5772	5576	5432	5236	5845	5505	39	1680	500	3490	10	1	7819826	434	-163.24	1.52	12	0.02	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	19970	-72.21	20230913	5030	10.34	20240806	0.64	N	274400	500	39 억		57678	N	N	0	N	00	N
58	20240912	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	300	2	5.63	96613010	17330	51.02	5380	5720	5380	6920	3740	5330	5574.71	0.65	0	7012	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	440	-165.59	1.54	12	0.22	-34.00	3647.00	22550	20230912	-75.03	5030	20240806	11.93	18080	-68.86	20240109	5030	11.93	20240806	22550	-75.03	20230912	5030	11.93	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
59	20240912	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	280	2	5.25	92309390	16565	48.77	5380	5720	5380	6920	3740	5330	5572.56	0.65	0	6758	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	439	-165.00	1.54	12	0.21	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	22550	-75.12	20230912	5030	11.53	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
60	20240912	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	240	2	4.50	76076370	13667	40.24	5380	5720	5380	6920	3740	5330	5566.43	0.65	0	6009	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	436	-163.82	1.53	12	0.17	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
61	20240912	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	280	2	5.25	71883670	12919	38.03	5380	5720	5380	6920	3740	5330	5564.18	0.65	0	5606	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	439	-165.00	1.54	12	0.17	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	22550	-75.12	20230912	5030	11.53	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
62	20240912	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	220	2	4.13	63128920	11351	33.42	5380	5720	5380	6920	3740	5330	5561.53	0.65	0	5589	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	434	-163.24	1.52	12	0.15	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
63	20240912	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	200	2	3.75	54363750	9775	28.78	5380	5720	5380	6920	3740	5330	5561.51	0.65	0	5281	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	432	-162.65	1.52	12	0.13	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	22550	-75.48	20230912	5030	9.94	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
64	20240912	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	250	2	4.69	45532350	8187	24.10	5380	5720	5380	6920	3740	5330	5561.54	0.65	0	4970	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	436	-164.12	1.53	12	0.10	-34.00	3647.00	22550	20230912	-75.25	5030	20240806	10.93	18080	-69.14	20240109	5030	10.93	20240806	22550	-75.25	20230912	5030	10.93	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
65	20240912	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	390	2	7.32	25719410	4634	13.64	5380	5720	5380	6920	3740	5330	5550.15	0.65	0	3247	5923	5626	5443	5146	4963	5775	5295	39	1590	500	3300	10	1	7819826	447	-168.24	1.57	12	0.06	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.61	N	274400	500	39 억		50651	N	N	0	N	00	N
66	20240911	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	20	2	0.38	178676910	33089	93.33	5260	5740	5260	6900	3720	5310	5400.01	0.55	0	7774	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	417	-156.76	1.46	12	0.42	-34.00	3647.00	22550	20230912	-76.36	5030	20240806	5.96	18080	-70.52	20240109	5030	5.96	20240806	22550	-76.36	20230912	5030	5.96	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
67	20240911	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	10	2	0.19	164096000	30351	85.60	5260	5740	5260	6900	3720	5310	5406.61	0.55	0	7183	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	416	-156.47	1.46	12	0.39	-34.00	3647.00	22550	20230912	-76.41	5030	20240806	5.77	18080	-70.58	20240109	5030	5.77	20240806	22550	-76.41	20230912	5030	5.77	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
68	20240911	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	50	2	0.94	109288820	20066	56.60	5260	5740	5260	6900	3720	5310	5446.47	0.55	0	3947	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	419	-157.65	1.47	12	0.26	-34.00	3647.00	22550	20230912	-76.23	5030	20240806	6.56	18080	-70.35	20240109	5030	6.56	20240806	22550	-76.23	20230912	5030	6.56	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
69	20240911	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	90	2	1.69	101588710	18636	52.56	5260	5740	5260	6900	3720	5310	5451.21	0.55	0	3071	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	422	-158.82	1.48	12	0.24	-34.00	3647.00	22550	20230912	-76.05	5030	20240806	7.36	18080	-70.13	20240109	5030	7.36	20240806	22550	-76.05	20230912	5030	7.36	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
70	20240911	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	100	2	1.88	95604340	17522	49.42	5260	5740	5260	6900	3720	5310	5456.25	0.55	0	2763	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	423	-159.12	1.48	12	0.22	-34.00	3647.00	22550	20230912	-76.01	5030	20240806	7.55	18080	-70.08	20240109	5030	7.55	20240806	22550	-76.01	20230912	5030	7.55	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
71	20240911	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	80	2	1.51	89230230	16341	46.09	5260	5740	5260	6900	3720	5310	5460.51	0.55	0	2344	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	421	-158.53	1.48	12	0.21	-34.00	3647.00	22550	20230912	-76.10	5030	20240806	7.16	18080	-70.19	20240109	5030	7.16	20240806	22550	-76.10	20230912	5030	7.16	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
72	20240911	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	120	2	2.26	69753710	12772	36.02	5260	5740	5260	6900	3720	5310	5461.46	0.55	0	1020	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	425	-159.71	1.49	12	0.16	-34.00	3647.00	22550	20230912	-75.92	5030	20240806	7.95	18080	-69.97	20240109	5030	7.95	20240806	22550	-75.92	20230912	5030	7.95	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
73	20240911	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	180	2	3.39	33160650	6075	17.13	5260	5740	5260	6900	3720	5310	5458.54	0.55	0	-639	5963	5636	5473	5146	4983	5555	5065	39	1590	500	3290	10	1	7819826	429	-161.47	1.51	12	0.08	-34.00	3647.00	22550	20230912	-75.65	5030	20240806	9.15	18080	-69.63	20240109	5030	9.15	20240806	22550	-75.65	20230912	5030	9.15	20240806	0.62	N	274400	500	39 억		42873	N	N	0	N	00	N
74	20240910	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-330	5	-5.85	194326580	34719	55.10	5650	5800	5310	7330	3950	5640	5598.62	0.65	0	-8152	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	415	-156.18	1.46	12	0.44	-34.00	3647.00	22550	20230912	-76.45	5030	20240806	5.57	18080	-70.63	20240109	5030	5.57	20240806	22550	-76.45	20230912	5030	5.57	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
75	20240910	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-110	5	-1.95	148217910	26207	41.59	5650	5800	5510	7330	3950	5640	5655.66	0.65	0	-8300	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	432	-162.65	1.52	12	0.34	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	22550	-75.48	20230912	5030	9.94	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
76	20240910	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-60	5	-1.06	128222890	22593	35.86	5650	5800	5570	7330	3950	5640	5675.34	0.65	0	-7083	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	436	-164.12	1.53	12	0.29	-34.00	3647.00	22550	20230912	-75.25	5030	20240806	10.93	18080	-69.14	20240109	5030	10.93	20240806	22550	-75.25	20230912	5030	10.93	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
77	20240910	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-20	5	-0.35	119316110	20999	33.33	5650	5800	5580	7330	3950	5640	5681.99	0.65	0	-6804	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	439	-165.29	1.54	12	0.27	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	22550	-75.08	20230912	5030	11.73	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
78	20240910	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	60	2	1.06	82080370	14386	22.83	5650	5800	5640	7330	3950	5640	5705.57	0.65	0	-2442	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	446	-167.65	1.56	12	0.18	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
79	20240910	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	20	2	0.35	70891670	12409	19.69	5650	5800	5640	7330	3950	5640	5712.92	0.65	0	-2462	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	443	-166.47	1.55	12	0.16	-34.00	3647.00	22550	20230912	-74.90	5030	20240806	12.52	18080	-68.69	20240109	5030	12.52	20240806	22550	-74.90	20230912	5030	12.52	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
80	20240910	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	90	2	1.60	58619570	10250	16.27	5650	5800	5640	7330	3950	5640	5718.98	0.65	0	-2131	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	448	-168.53	1.57	12	0.13	-34.00	3647.00	22550	20230912	-74.59	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	22550	-74.59	20230912	5030	13.92	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
81	20240910	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	70	2	1.24	31901020	5604	8.89	5650	5790	5640	7330	3950	5640	5692.54	0.65	0	358	5893	5766	5583	5456	5273	5830	5520	39	1690	500	3490	10	1	7819826	447	-167.94	1.57	12	0.07	-34.00	3647.00	22550	20230912	-74.68	5030	20240806	13.52	18080	-68.42	20240109	5030	13.52	20240806	22550	-74.68	20230912	5030	13.52	20240806	0.68	N	274400	500	39 억		51004	N	N	0	N	00	N
82	20240909	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-140	5	-2.42	342527650	61665	18.52	5470	5710	5400	7510	4050	5780	5554.41	0.58	0	5356	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	441	-165.88	1.55	12	0.79	-34.00	3647.00	22550	20230912	-74.99	5030	20240806	12.13	18080	-68.81	20240109	5030	12.13	20240806	22550	-74.99	20230912	5030	12.13	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
83	20240909	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-150	5	-2.60	328967120	59261	17.80	5470	5710	5400	7510	4050	5780	5551.16	0.58	0	4916	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	440	-165.59	1.54	12	0.76	-34.00	3647.00	22550	20230912	-75.03	5030	20240806	11.93	18080	-68.86	20240109	5030	11.93	20240806	22550	-75.03	20230912	5030	11.93	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
84	20240909	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-110	5	-1.90	293793290	53026	15.92	5470	5710	5400	7510	4050	5780	5540.55	0.58	0	2312	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	443	-166.76	1.55	12	0.68	-34.00	3647.00	22550	20230912	-74.86	5030	20240806	12.72	18080	-68.64	20240109	5030	12.72	20240806	22550	-74.86	20230912	5030	12.72	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
85	20240909	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-190	5	-3.29	275898520	49849	14.97	5470	5710	5400	7510	4050	5780	5534.69	0.58	0	2281	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	437	-164.41	1.53	12	0.64	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	22550	-75.21	20230912	5030	11.13	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
86	20240909	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-190	5	-3.29	256267310	46356	13.92	5470	5710	5400	7510	4050	5780	5528.24	0.58	0	1781	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	437	-164.41	1.53	12	0.59	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	22550	-75.21	20230912	5030	11.13	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
87	20240909	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-230	5	-3.98	232086280	42000	12.61	5470	5710	5400	7510	4050	5780	5525.86	0.58	0	3301	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	434	-163.24	1.52	12	0.54	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
88	20240909	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-180	5	-3.11	173554690	31464	9.45	5470	5630	5400	7510	4050	5780	5515.98	0.58	0	2617	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	438	-164.71	1.54	12	0.40	-34.00	3647.00	22550	20230912	-75.17	5030	20240806	11.33	18080	-69.03	20240109	5030	11.33	20240806	22550	-75.17	20230912	5030	11.33	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
89	20240909	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-260	5	-4.50	106430520	19386	5.82	5470	5600	5400	7510	4050	5780	5490.07	0.58	0	5912	7013	6396	6083	5466	5153	6240	5310	39	1730	500	3580	10	1	7819826	432	-162.35	1.51	12	0.25	-34.00	3647.00	22550	20230912	-75.52	5030	20240806	9.74	18080	-69.47	20240109	5030	9.74	20240806	22550	-75.52	20230912	5030	9.74	20240806	0.71	N	274400	500	39 억		45663	N	N	0	N	00	N
90	20240906	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-120	5	-2.03	2077416300	330842	507.89	5960	6700	5770	7670	4130	5900	6280.11	0.73	0	-11652	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	452	-170.00	1.58	12	4.23	-34.00	3647.00	22550	20230912	-74.37	5030	20240806	14.91	18080	-68.03	20240109	5030	14.91	20240806	22550	-74.37	20230912	5030	14.91	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
91	20240906	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-90	5	-1.53	2038346310	324099	497.54	5960	6700	5800	7670	4130	5900	6289.85	0.73	0	-10313	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	454	-170.88	1.59	12	4.14	-34.00	3647.00	22550	20230912	-74.24	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	22550	-74.24	20230912	5030	15.51	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
92	20240906	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	30	2	0.51	1961572350	311046	477.50	5960	6700	5800	7670	4130	5900	6307.01	0.73	0	-9464	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	464	-174.41	1.63	12	3.98	-34.00	3647.00	22550	20230912	-73.70	5030	20240806	17.89	18080	-67.20	20240109	5030	17.89	20240806	22550	-73.70	20230912	5030	17.89	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
93	20240906	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	110	2	1.86	1919789130	304078	466.81	5960	6700	5800	7670	4130	5900	6314.14	0.73	0	-7773	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	470	-176.76	1.65	12	3.89	-34.00	3647.00	22550	20230912	-73.35	5030	20240806	19.48	18080	-66.76	20240109	5030	19.48	20240806	22550	-73.35	20230912	5030	19.48	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
94	20240906	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-50	5	-0.85	1821923920	287696	441.66	5960	6700	5800	7670	4130	5900	6333.54	0.73	0	-4410	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	457	-172.06	1.60	12	3.68	-34.00	3647.00	22550	20230912	-74.06	5030	20240806	16.30	18080	-67.64	20240109	5030	16.30	20240806	22550	-74.06	20230912	5030	16.30	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
95	20240906	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	160	2	2.71	1685763080	264657	406.29	5960	6700	5960	7670	4130	5900	6370.47	0.73	0	-4656	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	474	-178.24	1.66	12	3.38	-34.00	3647.00	22550	20230912	-73.13	5030	20240806	20.48	18080	-66.48	20240109	5030	20.48	20240806	22550	-73.13	20230912	5030	20.48	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
96	20240906	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	300	2	5.08	1264183500	197480	303.16	5960	6700	5960	7670	4130	5900	6402.81	0.73	0	252	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	485	-182.35	1.70	12	2.53	-34.00	3647.00	22550	20230912	-72.51	5030	20240806	23.26	18080	-65.71	20240109	5030	23.26	20240806	22550	-72.51	20230912	5030	23.26	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
97	20240906	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	500	2	8.47	572867660	89058	136.72	5960	6660	5960	7670	4130	5900	6435.43	0.73	0	-1670	6533	6216	5953	5636	5373	6085	5505	39	1770	500	3650	10	1	7819826	500	-188.24	1.75	12	1.14	-34.00	3647.00	22550	20230912	-71.62	5030	20240806	27.24	18080	-64.60	20240109	5030	27.24	20240806	22550	-71.62	20230912	5030	27.24	20240806	0.67	N	274400	500	39 억		56957	N	N	0	N	00	N
98	20240905	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-140	5	-2.32	381733970	64004	79.56	5940	6270	5690	7850	4230	6040	5965.27	0.69	0	2812	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	461	-173.53	1.62	12	0.82	-34.00	3647.00	22550	20230912	-73.84	5030	20240806	17.30	18080	-67.37	20240109	5030	17.30	20240806	22550	-73.84	20230912	5030	17.30	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
99	20240905	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-120	5	-1.99	364748650	61121	75.98	5940	6270	5690	7850	4230	6040	5967.64	0.69	0	2873	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	463	-174.12	1.62	12	0.78	-34.00	3647.00	22550	20230912	-73.75	5030	20240806	17.69	18080	-67.26	20240109	5030	17.69	20240806	22550	-73.75	20230912	5030	17.69	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
100	20240905	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-290	5	-4.80	327281480	54760	68.07	5940	6270	5690	7850	4230	6040	5976.64	0.69	0	2712	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	450	-169.12	1.58	12	0.70	-34.00	3647.00	22550	20230912	-74.50	5030	20240806	14.31	18080	-68.20	20240109	5030	14.31	20240806	22550	-74.50	20230912	5030	14.31	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
101	20240905	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-280	5	-4.64	308755220	51549	64.08	5940	6270	5690	7850	4230	6040	5989.54	0.69	0	4263	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	450	-169.41	1.58	12	0.66	-34.00	3647.00	22550	20230912	-74.46	5030	20240806	14.51	18080	-68.14	20240109	5030	14.51	20240806	22550	-74.46	20230912	5030	14.51	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
102	20240905	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-240	5	-3.97	252572570	41759	51.91	5940	6270	5690	7850	4230	6040	6048.34	0.69	0	3808	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	454	-170.59	1.59	12	0.53	-34.00	3647.00	22550	20230912	-74.28	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	22550	-74.28	20230912	5030	15.31	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
103	20240905	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-50	5	-0.83	194531870	31862	39.61	5940	6270	5940	7850	4230	6040	6105.47	0.69	0	1283	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	468	-176.18	1.64	12	0.41	-34.00	3647.00	22550	20230912	-73.44	5030	20240806	19.09	18080	-66.87	20240109	5030	19.09	20240806	22550	-73.44	20230912	5030	19.09	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
104	20240905	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	200	2	3.31	136205160	22296	27.72	5940	6260	5940	7850	4230	6040	6108.98	0.69	0	1635	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	488	-183.53	1.71	12	0.29	-34.00	3647.00	22550	20230912	-72.33	5030	20240806	24.06	18080	-65.49	20240109	5030	24.06	20240806	22550	-72.33	20230912	5030	24.06	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
105	20240905	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	30	2	0.50	27905570	4673	5.81	5940	6070	5940	7850	4230	6040	5971.51	0.69	0	772	6313	6176	6013	5876	5713	6095	5795	39	1810	500	3740	10	1	7819826	475	-178.53	1.66	12	0.06	-34.00	3647.00	22550	20230912	-73.08	5030	20240806	20.68	18080	-66.43	20240109	5030	20.68	20240806	22550	-73.08	20230912	5030	20.68	20240806	0.73	N	274400	500	39 억		54145	N	N	0	N	00	N
106	20240904	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-270	5	-4.28	477608940	80129	104.71	6100	6150	5850	8200	4420	6310	5960.38	0.56	0	10091	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	472	-177.65	1.66	12	1.02	-34.00	3647.00	22550	20230912	-73.22	5030	20240806	20.08	18080	-66.59	20240109	5030	20.08	20240806	22550	-73.22	20230912	5030	20.08	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
107	20240904	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-440	5	-6.97	441219360	74027	96.74	6100	6150	5870	8200	4420	6310	5960.25	0.56	0	10084	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	459	-172.65	1.61	12	0.95	-34.00	3647.00	22550	20230912	-73.97	5030	20240806	16.70	18080	-67.53	20240109	5030	16.70	20240806	22550	-73.97	20230912	5030	16.70	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
108	20240904	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-400	5	-6.34	390075200	65352	85.40	6100	6150	5880	8200	4420	6310	5968.83	0.56	0	10183	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	462	-173.82	1.62	12	0.84	-34.00	3647.00	22550	20230912	-73.79	5030	20240806	17.50	18080	-67.31	20240109	5030	17.50	20240806	22550	-73.79	20230912	5030	17.50	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
109	20240904	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-390	5	-6.18	367164290	61477	80.34	6100	6150	5880	8200	4420	6310	5972.38	0.56	0	10302	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	463	-174.12	1.62	12	0.79	-34.00	3647.00	22550	20230912	-73.75	5030	20240806	17.69	18080	-67.26	20240109	5030	17.69	20240806	22550	-73.75	20230912	5030	17.69	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
110	20240904	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-320	5	-5.07	298918460	49957	65.28	6100	6150	5880	8200	4420	6310	5983.52	0.56	0	10172	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	468	-176.18	1.64	12	0.64	-34.00	3647.00	22550	20230912	-73.44	5030	20240806	19.09	18080	-66.87	20240109	5030	19.09	20240806	22550	-73.44	20230912	5030	19.09	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
111	20240904	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-320	5	-5.07	280918600	46942	61.34	6100	6150	5880	8200	4420	6310	5984.38	0.56	0	10246	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	468	-176.18	1.64	12	0.60	-34.00	3647.00	22550	20230912	-73.44	5030	20240806	19.09	18080	-66.87	20240109	5030	19.09	20240806	22550	-73.44	20230912	5030	19.09	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
112	20240904	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-360	5	-5.71	244331990	40792	53.31	6100	6150	5880	8200	4420	6310	5989.70	0.56	0	10355	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	465	-175.00	1.63	12	0.52	-34.00	3647.00	22550	20230912	-73.61	5030	20240806	18.29	18080	-67.09	20240109	5030	18.29	20240806	22550	-73.61	20230912	5030	18.29	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
113	20240904	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-210	5	-3.33	47481400	7791	10.18	6100	6150	6010	8200	4420	6310	6094.39	0.56	0	1545	6896	6602	6456	6162	6016	6530	6090	39	1890	500	3910	10	1	7819826	477	-179.41	1.67	12	0.10	-34.00	3647.00	22550	20230912	-72.95	5030	20240806	21.27	18080	-66.26	20240109	5030	21.27	20240806	22550	-72.95	20230912	5030	21.27	20240806	0.81	N	274400	500	39 억		44050	N	N	0	N	00	N
114	20240903	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-350	5	-5.26	483995520	75016	49.01	6700	6750	6310	8650	4670	6660	6452.53	0.60	0	-2494	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	493	-185.59	1.73	12	0.96	-34.00	3647.00	22550	20230912	-72.02	5030	20240806	25.45	18080	-65.10	20240109	5030	25.45	20240806	22550	-72.02	20230912	5030	25.45	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
115	20240903	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-290	5	-4.35	434073930	67133	43.86	6700	6750	6330	8650	4670	6660	6465.03	0.60	0	-1988	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	498	-187.35	1.75	12	0.86	-34.00	3647.00	22550	20230912	-71.75	5030	20240806	26.64	18080	-64.77	20240109	5030	26.64	20240806	22550	-71.75	20230912	5030	26.64	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
116	20240903	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	-200	5	-3.00	389362620	60123	39.28	6700	6750	6340	8650	4670	6660	6475.20	0.60	0	-1717	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	505	-190.00	1.77	12	0.77	-34.00	3647.00	22550	20230912	-71.35	5030	20240806	28.43	18080	-64.27	20240109	5030	28.43	20240806	22550	-71.35	20230912	5030	28.43	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
117	20240903	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	-200	5	-3.00	373027280	57593	37.63	6700	6750	6340	8650	4670	6660	6476.02	0.60	0	-1489	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	505	-190.00	1.77	12	0.74	-34.00	3647.00	22550	20230912	-71.35	5030	20240806	28.43	18080	-64.27	20240109	5030	28.43	20240806	22550	-71.35	20230912	5030	28.43	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
118	20240903	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	-130	5	-1.95	332160880	51304	33.52	6700	6750	6340	8650	4670	6660	6473.30	0.60	0	-1489	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	511	-192.06	1.79	12	0.66	-34.00	3647.00	22550	20230912	-71.04	5030	20240806	29.82	18080	-63.88	20240109	5030	29.82	20240806	22550	-71.04	20230912	5030	29.82	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
119	20240903	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-230	5	-3.45	291124400	44948	29.37	6700	6750	6340	8650	4670	6660	6475.71	0.60	0	-577	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	503	-189.12	1.76	12	0.57	-34.00	3647.00	22550	20230912	-71.49	5030	20240806	27.83	18080	-64.44	20240109	5030	27.83	20240806	22550	-71.49	20230912	5030	27.83	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
120	20240903	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6480	-180	5	-2.70	205796450	31618	20.66	6700	6750	6370	8650	4670	6660	6507.42	0.60	0	1161	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	507	-190.59	1.78	12	0.40	-34.00	3647.00	22550	20230912	-71.26	5030	20240806	28.83	18080	-64.16	20240109	5030	28.83	20240806	22550	-71.26	20230912	5030	28.83	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
121	20240903	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6510	-150	5	-2.25	79362680	11991	7.83	6700	6750	6510	8650	4670	6660	6617.48	0.60	0	-958	7013	6836	6623	6446	6233	6730	6340	39	1990	500	4120	10	1	7819826	509	-191.47	1.79	12	0.15	-34.00	3647.00	22550	20230912	-71.13	5030	20240806	29.42	18080	-63.99	20240109	5030	29.42	20240806	22550	-71.13	20230912	5030	29.42	20240806	0.69	N	274400	500	39 억		46544	N	N	0	N	00	N
122	20240902	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6660	70	2	1.06	1001115630	151447	20.91	6680	6800	6410	8560	4620	6590	6610.29	0.59	0	645	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	521	-195.88	1.83	12	1.94	-34.00	3647.00	22550	20230912	-70.47	5030	20240806	32.41	18080	-63.16	20240109	5030	32.41	20240806	22550	-70.47	20230912	5030	32.41	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
123	20240902	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	60	2	0.91	901559950	136485	18.84	6680	6800	6410	8560	4620	6590	6605.56	0.59	0	2222	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	520	-195.59	1.82	12	1.75	-34.00	3647.00	22550	20230912	-70.51	5030	20240806	32.21	18080	-63.22	20240109	5030	32.21	20240806	22550	-70.51	20230912	5030	32.21	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
124	20240902	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	-30	5	-0.46	781316000	118281	16.33	6680	6800	6410	8560	4620	6590	6605.59	0.59	0	455	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	513	-192.94	1.80	12	1.51	-34.00	3647.00	22550	20230912	-70.91	5030	20240806	30.42	18080	-63.72	20240109	5030	30.42	20240806	22550	-70.91	20230912	5030	30.42	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
125	20240902	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-170	5	-2.58	723989030	109515	15.12	6680	6800	6410	8560	4620	6590	6610.87	0.59	0	323	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	502	-188.82	1.76	12	1.40	-34.00	3647.00	22550	20230912	-71.53	5030	20240806	27.63	18080	-64.49	20240109	5030	27.63	20240806	22550	-71.53	20230912	5030	27.63	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
126	20240902	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6480	-110	5	-1.67	634688290	95706	13.21	6680	6800	6430	8560	4620	6590	6631.65	0.59	0	837	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	507	-190.59	1.78	12	1.22	-34.00	3647.00	22550	20230912	-71.26	5030	20240806	28.83	18080	-64.16	20240109	5030	28.83	20240806	22550	-71.26	20230912	5030	28.83	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
127	20240902	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-120	5	-1.82	608257310	91628	12.65	6680	6800	6430	8560	4620	6590	6638.33	0.59	0	1255	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	506	-190.29	1.77	12	1.17	-34.00	3647.00	22550	20230912	-71.31	5030	20240806	28.63	18080	-64.21	20240109	5030	28.63	20240806	22550	-71.31	20230912	5030	28.63	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
128	20240902	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6550	-40	5	-0.61	541796910	81376	11.23	6680	6800	6510	8560	4620	6590	6657.94	0.59	0	1297	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	512	-192.65	1.80	12	1.04	-34.00	3647.00	22550	20230912	-70.95	5030	20240806	30.22	18080	-63.77	20240109	5030	30.22	20240806	22550	-70.95	20230912	5030	30.22	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N
129	20240902	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	180	2	2.73	273937710	40950	5.65	6680	6800	6580	8560	4620	6590	6689.57	0.59	0	5423	7570	7080	6690	6200	5810	6885	6005	39	1970	500	4080	10	1	7819826	529	-199.12	1.86	12	0.52	-34.00	3647.00	22550	20230912	-69.98	5030	20240806	34.59	18080	-62.56	20240109	5030	34.59	20240806	22550	-69.98	20230912	5030	34.59	20240806	0.54	N	274400	500	39 억		45899	N	N	0	N	00	N