KissMeData/418620/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	161304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	0	3	0.00	523298430	36788	21.18	14440	14640	13800	18400	9920	14160	14224.72	0.00	0	-4563	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1367	-18.61	-14.43	12	0.38	-761.00	-981.00	39650	20240223	-64.29	10380	20240919	36.42	39650	-64.29	20240223	10380	36.42	20240919	39650	-64.29	20240223	10380	36.42	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
3	20240930	151323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	20	2	0.14	489290750	34387	19.80	14440	14640	13800	18400	9920	14160	14228.95	0.00	0	-5050	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1368	-18.63	-14.45	12	0.36	-761.00	-981.00	39650	20240223	-64.24	10380	20240919	36.61	39650	-64.24	20240223	10380	36.61	20240919	39650	-64.24	20240223	10380	36.61	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
4	20240930	141323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	80	2	0.56	434685900	30548	17.59	14440	14640	13800	18400	9920	14160	14229.60	0.00	0	-6274	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1374	-18.71	-14.52	12	0.32	-761.00	-981.00	39650	20240223	-64.09	10380	20240919	37.19	39650	-64.09	20240223	10380	37.19	20240919	39650	-64.09	20240223	10380	37.19	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
5	20240930	131315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	150	2	1.06	420470680	29551	17.01	14440	14640	13800	18400	9920	14160	14228.64	0.00	0	-5768	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1381	-18.80	-14.59	12	0.31	-761.00	-981.00	39650	20240223	-63.91	10380	20240919	37.86	39650	-63.91	20240223	10380	37.86	20240919	39650	-63.91	20240223	10380	37.86	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
6	20240930	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	240	2	1.69	396726660	27895	16.06	14440	14640	13800	18400	9920	14160	14222.14	0.00	0	-5599	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1390	-18.92	-14.68	12	0.29	-761.00	-981.00	39650	20240223	-63.68	10380	20240919	38.73	39650	-63.68	20240223	10380	38.73	20240919	39650	-63.68	20240223	10380	38.73	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
7	20240930	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14020	-140	5	-0.99	376722870	26491	15.25	14440	14640	13800	18400	9920	14160	14220.79	0.00	0	-5777	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1353	-18.42	-14.29	12	0.27	-761.00	-981.00	39650	20240223	-64.64	10380	20240919	35.07	39650	-64.64	20240223	10380	35.07	20240919	39650	-64.64	20240223	10380	35.07	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
8	20240930	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	280	2	1.98	336105530	23631	13.61	14440	14640	13800	18400	9920	14160	14223.08	0.00	0	-6114	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1394	-18.98	-14.72	12	0.24	-761.00	-981.00	39650	20240223	-63.58	10380	20240919	39.11	39650	-63.58	20240223	10380	39.11	20240919	39650	-63.58	20240223	10380	39.11	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
9	20240930	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13940	-220	5	-1.55	69066970	4912	2.83	14440	14440	13870	18400	9920	14160	14060.87	0.00	0	-484	16080	15120	13740	12780	11400	15600	13260	48	4240	500	8770	10	1	9650477	1345	-18.32	-14.21	12	0.05	-761.00	-981.00	39650	20240223	-64.84	10380	20240919	34.30	39650	-64.84	20240223	10380	34.30	20240919	39650	-64.84	20240223	10380	34.30	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
10	20240927	161310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	1640	2	13.10	2376011730	173598	457.72	12520	14700	12360	16270	8770	12520	13686.74	0.01	0	-3796	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1367	-18.61	-14.43	12	1.80	-761.00	-981.00	39650	20240223	-64.29	10380	20240919	36.42	39650	-64.29	20240223	10380	36.42	20240919	39650	-64.29	20240223	10380	36.42	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
11	20240927	151320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14050	1530	2	12.22	2321165680	169720	447.49	12520	14700	12360	16270	8770	12520	13676.44	0.01	0	-5040	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1356	-18.46	-14.32	12	1.76	-761.00	-981.00	39650	20240223	-64.56	10380	20240919	35.36	39650	-64.56	20240223	10380	35.36	20240919	39650	-64.56	20240223	10380	35.36	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
12	20240927	141330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13840	1320	2	10.54	1369147090	102322	269.79	12520	13890	12360	16270	8770	12520	13380.77	0.01	0	-636	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1336	-18.19	-14.11	12	1.06	-761.00	-981.00	39650	20240223	-65.09	10380	20240919	33.33	39650	-65.09	20240223	10380	33.33	20240919	39650	-65.09	20240223	10380	33.33	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
13	20240927	131313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	1080	2	8.63	1055742110	79334	209.18	12520	13700	12360	16270	8770	12520	13307.56	0.01	0	455	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1312	-17.87	-13.86	12	0.82	-761.00	-981.00	39650	20240223	-65.70	10380	20240919	31.02	39650	-65.70	20240223	10380	31.02	20240919	39650	-65.70	20240223	10380	31.02	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
14	20240927	121311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	1150	2	9.19	869649280	65653	173.10	12520	13670	12360	16270	8770	12520	13246.15	0.01	0	1945	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1319	-17.96	-13.93	12	0.68	-761.00	-981.00	39650	20240223	-65.52	10380	20240919	31.70	39650	-65.52	20240223	10380	31.70	20240919	39650	-65.52	20240223	10380	31.70	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
15	20240927	111312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13330	810	2	6.47	661881560	50257	132.51	12520	13580	12360	16270	8770	12520	13169.94	0.01	0	5300	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1286	-17.52	-13.59	12	0.52	-761.00	-981.00	39650	20240223	-66.38	10380	20240919	28.42	39650	-66.38	20240223	10380	28.42	20240919	39650	-66.38	20240223	10380	28.42	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
16	20240927	101313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13200	680	2	5.43	339456770	26060	68.71	12520	13250	12360	16270	8770	12520	13025.97	0.01	0	-800	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1274	-17.35	-13.46	12	0.27	-761.00	-981.00	39650	20240223	-66.71	10380	20240919	27.17	39650	-66.71	20240223	10380	27.17	20240919	39650	-66.71	20240223	10380	27.17	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
17	20240927	091319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	90	2	0.72	10537930	842	2.22	12520	12820	12360	16270	8770	12520	12515.36	0.01	0	-299	12986	12752	12326	12092	11666	12870	12210	48	3750	500	7760	10	1	9650477	1217	-16.57	-12.85	12	0.01	-761.00	-981.00	39650	20240223	-68.20	10380	20240919	21.48	39650	-68.20	20240223	10380	21.48	20240919	39650	-68.20	20240223	10380	21.48	20240919	0.02	N	418620	500	48 억		908	N	N	0	N	00	N
18	20240926	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12520	620	2	5.21	462673810	37919	27.63	11900	12560	11900	15470	8330	11900	12201.41	0.00	0	6692	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1208	-16.45	-12.76	12	0.39	-761.00	-981.00	39650	20240223	-68.42	10380	20240919	20.62	39650	-68.42	20240223	10380	20.62	20240919	39650	-68.42	20240223	10380	20.62	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
19	20240926	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12530	630	2	5.29	418217930	34368	25.05	11900	12560	11900	15470	8330	11900	12168.82	0.00	0	5834	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1209	-16.47	-12.77	12	0.36	-761.00	-981.00	39650	20240223	-68.40	10380	20240919	20.71	39650	-68.40	20240223	10380	20.71	20240919	39650	-68.40	20240223	10380	20.71	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
20	20240926	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	250	2	2.10	263964370	21945	15.99	11900	12280	11900	15470	8330	11900	12028.45	0.00	0	-220	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1173	-15.97	-12.39	12	0.23	-761.00	-981.00	39650	20240223	-69.36	10380	20240919	17.05	39650	-69.36	20240223	10380	17.05	20240919	39650	-69.36	20240223	10380	17.05	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
21	20240926	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12000	100	2	0.84	174640340	14534	10.59	11900	12190	11900	15470	8330	11900	12015.99	0.00	0	-3892	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1158	-15.77	-12.23	12	0.15	-761.00	-981.00	39650	20240223	-69.74	10380	20240919	15.61	39650	-69.74	20240223	10380	15.61	20240919	39650	-69.74	20240223	10380	15.61	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
22	20240926	121308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12000	100	2	0.84	161442210	13434	9.79	11900	12190	11900	15470	8330	11900	12017.43	0.00	0	-4489	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1158	-15.77	-12.23	12	0.14	-761.00	-981.00	39650	20240223	-69.74	10380	20240919	15.61	39650	-69.74	20240223	10380	15.61	20240919	39650	-69.74	20240223	10380	15.61	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
23	20240926	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	110	2	0.92	151368450	12590	9.18	11900	12190	11900	15470	8330	11900	12022.91	0.00	0	-4580	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1159	-15.78	-12.24	12	0.13	-761.00	-981.00	39650	20240223	-69.71	10380	20240919	15.70	39650	-69.71	20240223	10380	15.70	20240919	39650	-69.71	20240223	10380	15.70	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
24	20240926	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12070	170	2	1.43	127602560	10596	7.72	11900	12190	11900	15470	8330	11900	12042.52	0.00	0	-4499	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1165	-15.86	-12.30	12	0.11	-761.00	-981.00	39650	20240223	-69.56	10380	20240919	16.28	39650	-69.56	20240223	10380	16.28	20240919	39650	-69.56	20240223	10380	16.28	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
25	20240926	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	220	2	1.85	17456970	1445	1.05	11900	12190	11900	15470	8330	11900	12080.95	0.00	0	-763	13506	12702	12196	11392	10886	13105	11795	48	3570	500	7370	10	1	9650477	1170	-15.93	-12.35	12	0.01	-761.00	-981.00	39650	20240223	-69.43	10380	20240919	16.76	39650	-69.43	20240223	10380	16.76	20240919	39650	-69.43	20240223	10380	16.76	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
26	20240925	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	50	2	0.42	1702550300	137118	555.54	11850	13000	11690	15400	8300	11850	12416.68	0.07	0	-12194	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1148	-15.64	-12.13	12	1.42	-761.00	-981.00	39650	20240223	-69.99	10380	20240919	14.64	39650	-69.99	20240223	10380	14.64	20240919	39650	-69.99	20240223	10380	14.64	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
27	20240925	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	-160	5	-1.35	1685894920	135707	549.82	11850	13000	11690	15400	8300	11850	12423.05	0.07	0	-12484	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1128	-15.36	-11.92	12	1.41	-761.00	-981.00	39650	20240223	-70.52	10380	20240919	12.62	39650	-70.52	20240223	10380	12.62	20240919	39650	-70.52	20240223	10380	12.62	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
28	20240925	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	140	2	1.18	1609942880	129276	523.77	11850	13000	11800	15400	8300	11850	12453.53	0.07	0	-10844	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1157	-15.76	-12.22	12	1.34	-761.00	-981.00	39650	20240223	-69.76	10380	20240919	15.51	39650	-69.76	20240223	10380	15.51	20240919	39650	-69.76	20240223	10380	15.51	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
29	20240925	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11980	130	2	1.10	1601037410	128530	520.74	11850	13000	11800	15400	8300	11850	12456.53	0.07	0	-10540	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1156	-15.74	-12.21	12	1.33	-761.00	-981.00	39650	20240223	-69.79	10380	20240919	15.41	39650	-69.79	20240223	10380	15.41	20240919	39650	-69.79	20240223	10380	15.41	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
30	20240925	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	140	2	1.18	1564596550	125488	508.42	11850	13000	11800	15400	8300	11850	12468.10	0.07	0	-10677	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1157	-15.76	-12.22	12	1.30	-761.00	-981.00	39650	20240223	-69.76	10380	20240919	15.51	39650	-69.76	20240223	10380	15.51	20240919	39650	-69.76	20240223	10380	15.51	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
31	20240925	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	300	2	2.53	1511800340	121111	490.69	11850	13000	11800	15400	8300	11850	12482.77	0.07	0	-8476	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1173	-15.97	-12.39	12	1.25	-761.00	-981.00	39650	20240223	-69.36	10380	20240919	17.05	39650	-69.36	20240223	10380	17.05	20240919	39650	-69.36	20240223	10380	17.05	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
32	20240925	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	300	2	2.53	1445639320	115686	468.71	11850	13000	11800	15400	8300	11850	12496.23	0.07	0	-9489	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1173	-15.97	-12.39	12	1.20	-761.00	-981.00	39650	20240223	-69.36	10380	20240919	17.05	39650	-69.36	20240223	10380	17.05	20240919	39650	-69.36	20240223	10380	17.05	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
33	20240925	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	250	2	2.11	52509640	4365	17.68	11850	12190	11800	15400	8300	11850	12029.70	0.07	0	1621	12196	12022	11686	11512	11176	12110	11600	48	3550	500	7340	10	1	9650477	1168	-15.90	-12.33	12	0.05	-761.00	-981.00	39650	20240223	-69.48	10380	20240919	16.57	39650	-69.48	20240223	10380	16.57	20240919	39650	-69.48	20240223	10380	16.57	20240919	0.03	N	418620	500	48 억		6380	N	N	0	N	00	N
34	20240924	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11850	520	2	4.59	286818470	24607	60.37	11500	11860	11350	14720	7940	11330	11655.02	0.03	0	3824	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1144	-15.57	-12.08	12	0.25	-761.00	-981.00	39650	20240223	-70.11	10380	20240919	14.16	39650	-70.11	20240223	10380	14.16	20240919	39650	-70.11	20240223	10380	14.16	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
35	20240924	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11750	420	2	3.71	255562540	21965	53.89	11500	11860	11350	14720	7940	11330	11634.99	0.03	0	2445	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1134	-15.44	-11.98	12	0.23	-761.00	-981.00	39650	20240223	-70.37	10380	20240919	13.20	39650	-70.37	20240223	10380	13.20	20240919	39650	-70.37	20240223	10380	13.20	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
36	20240924	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	280	2	2.47	197227250	16995	41.70	11500	11860	11350	14720	7940	11330	11605.02	0.03	0	151	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1120	-15.26	-11.83	12	0.18	-761.00	-981.00	39650	20240223	-70.72	10380	20240919	11.85	39650	-70.72	20240223	10380	11.85	20240919	39650	-70.72	20240223	10380	11.85	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
37	20240924	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	360	2	3.18	185521900	15986	39.22	11500	11860	11350	14720	7940	11330	11605.27	0.03	0	-197	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1128	-15.36	-11.92	12	0.17	-761.00	-981.00	39650	20240223	-70.52	10380	20240919	12.62	39650	-70.52	20240223	10380	12.62	20240919	39650	-70.52	20240223	10380	12.62	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
38	20240924	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	240	2	2.12	157369710	13598	33.36	11500	11860	11350	14720	7940	11330	11573.00	0.03	0	632	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1117	-15.20	-11.79	12	0.14	-761.00	-981.00	39650	20240223	-70.82	10380	20240919	11.46	39650	-70.82	20240223	10380	11.46	20240919	39650	-70.82	20240223	10380	11.46	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
39	20240924	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	170	2	1.50	116195180	10047	24.65	11500	11860	11350	14720	7940	11330	11565.16	0.03	0	-2336	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1110	-15.11	-11.72	12	0.10	-761.00	-981.00	39650	20240223	-71.00	10380	20240919	10.79	39650	-71.00	20240223	10380	10.79	20240919	39650	-71.00	20240223	10380	10.79	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
40	20240924	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	210	2	1.85	80459680	6937	17.02	11500	11860	11350	14720	7940	11330	11598.63	0.03	0	-1698	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1114	-15.16	-11.76	12	0.07	-761.00	-981.00	39650	20240223	-70.90	10380	20240919	11.18	39650	-70.90	20240223	10380	11.18	20240919	39650	-70.90	20240223	10380	11.18	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
41	20240924	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	90	2	0.79	11697200	1029	2.52	11500	11500	11350	14720	7940	11330	11367.54	0.03	0	459	12183	11756	11273	10846	10363	11970	11060	48	3390	500	7020	10	1	9650477	1102	-15.01	-11.64	12	0.01	-761.00	-981.00	39650	20240223	-71.20	10380	20240919	10.02	39650	-71.20	20240223	10380	10.02	20240919	39650	-71.20	20240223	10380	10.02	20240919	0.02	N	418620	500	48 억		2546	N	N	0	N	00	N
42	20240923	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	400	2	3.66	456526210	40373	40.94	11140	11700	10790	14200	7660	10930	11307.68	0.00	0	10065	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1093	-14.89	-11.55	12	0.42	-761.00	-981.00	39650	20240223	-71.42	10380	20240919	9.15	39650	-71.42	20240223	10380	9.15	20240919	39650	-71.42	20240223	10380	9.15	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
43	20240923	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	400	2	3.66	448850060	39696	40.26	11140	11700	10790	14200	7660	10930	11307.19	0.00	0	9819	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1093	-14.89	-11.55	12	0.41	-761.00	-981.00	39650	20240223	-71.42	10380	20240919	9.15	39650	-71.42	20240223	10380	9.15	20240919	39650	-71.42	20240223	10380	9.15	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
44	20240923	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	590	2	5.40	403720480	35747	36.25	11140	11700	10790	14200	7660	10930	11293.83	0.00	0	9158	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1112	-15.14	-11.74	12	0.37	-761.00	-981.00	39650	20240223	-70.95	10380	20240919	10.98	39650	-70.95	20240223	10380	10.98	20240919	39650	-70.95	20240223	10380	10.98	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
45	20240923	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	590	2	5.40	328667450	29252	29.67	11140	11600	10790	14200	7660	10930	11235.73	0.00	0	6677	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1112	-15.14	-11.74	12	0.30	-761.00	-981.00	39650	20240223	-70.95	10380	20240919	10.98	39650	-70.95	20240223	10380	10.98	20240919	39650	-70.95	20240223	10380	10.98	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
46	20240923	121254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	560	2	5.12	313242300	27915	28.31	11140	11600	10790	14200	7660	10930	11221.29	0.00	0	7200	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1109	-15.10	-11.71	12	0.29	-761.00	-981.00	39650	20240223	-71.02	10380	20240919	10.69	39650	-71.02	20240223	10380	10.69	20240919	39650	-71.02	20240223	10380	10.69	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
47	20240923	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	570	2	5.22	294892820	26317	26.69	11140	11600	10790	14200	7660	10930	11205.41	0.00	0	7173	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1110	-15.11	-11.72	12	0.27	-761.00	-981.00	39650	20240223	-71.00	10380	20240919	10.79	39650	-71.00	20240223	10380	10.79	20240919	39650	-71.00	20240223	10380	10.79	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
48	20240923	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	220	2	2.01	132033660	11940	12.11	11140	11240	10790	14200	7660	10930	11058.10	0.00	0	256	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1076	-14.65	-11.37	12	0.12	-761.00	-981.00	39650	20240223	-71.88	10380	20240919	7.42	39650	-71.88	20240223	10380	7.42	20240919	39650	-71.88	20240223	10380	7.42	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
49	20240923	091252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	-140	5	-1.28	13278940	1217	1.23	11140	11140	10790	14200	7660	10930	10911.21	0.00	0	-467	13176	12052	11276	10152	9376	12615	10715	48	3270	500	6770	10	1	9650477	1041	-14.18	-11.00	12	0.01	-761.00	-981.00	39650	20240223	-72.79	10380	20240919	3.95	39650	-72.79	20240223	10380	3.95	20240919	39650	-72.79	20240223	10380	3.95	20240919	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
50	20240913	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	-280	5	-2.48	112764680	10127	50.40	11240	11340	11020	14700	7920	11310	11135.05	0.00	0	-930	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1064	-14.49	-11.24	12	0.10	-761.00	-981.00	39650	20240223	-72.18	10940	20240909	0.82	39650	-72.18	20240223	10940	0.82	20240909	39650	-72.18	20240223	10940	0.82	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
51	20240913	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-110	5	-0.97	100322230	9004	44.81	11240	11340	11020	14700	7920	11310	11141.96	0.00	0	-992	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1081	-14.72	-11.42	12	0.09	-761.00	-981.00	39650	20240223	-71.75	10940	20240909	2.38	39650	-71.75	20240223	10940	2.38	20240909	39650	-71.75	20240223	10940	2.38	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
52	20240913	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-160	5	-1.41	91889640	8249	41.05	11240	11340	11020	14700	7920	11310	11139.49	0.00	0	-671	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1076	-14.65	-11.37	12	0.09	-761.00	-981.00	39650	20240223	-71.88	10940	20240909	1.92	39650	-71.88	20240223	10940	1.92	20240909	39650	-71.88	20240223	10940	1.92	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
53	20240913	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-210	5	-1.86	85743860	7696	38.30	11240	11340	11020	14700	7920	11310	11141.35	0.00	0	-244	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1071	-14.59	-11.31	12	0.08	-761.00	-981.00	39650	20240223	-72.01	10940	20240909	1.46	39650	-72.01	20240223	10940	1.46	20240909	39650	-72.01	20240223	10940	1.46	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
54	20240913	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11070	-240	5	-2.12	75223440	6744	33.56	11240	11340	11050	14700	7920	11310	11154.13	0.00	0	177	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1068	-14.55	-11.28	12	0.07	-761.00	-981.00	39650	20240223	-72.08	10940	20240909	1.19	39650	-72.08	20240223	10940	1.19	20240909	39650	-72.08	20240223	10940	1.19	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
55	20240913	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-200	5	-1.77	63972020	5728	28.50	11240	11340	11090	14700	7920	11310	11168.30	0.00	0	728	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1072	-14.60	-11.33	12	0.06	-761.00	-981.00	39650	20240223	-71.98	10940	20240909	1.55	39650	-71.98	20240223	10940	1.55	20240909	39650	-71.98	20240223	10940	1.55	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
56	20240913	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-100	5	-0.88	57812270	5175	25.75	11240	11340	11120	14700	7920	11310	11171.45	0.00	0	986	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1082	-14.73	-11.43	12	0.05	-761.00	-981.00	39650	20240223	-71.73	10940	20240909	2.47	39650	-71.73	20240223	10940	2.47	20240909	39650	-71.73	20240223	10940	2.47	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
57	20240913	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	10	2	0.09	5092240	452	2.25	11240	11340	11240	14700	7920	11310	11266.02	0.00	0	-291	11563	11436	11233	11106	10903	11500	11170	48	3390	500	7010	10	1	9650477	1092	-14.88	-11.54	12	0.00	-761.00	-981.00	39650	20240223	-71.45	10940	20240909	3.47	39650	-71.45	20240223	10940	3.47	20240909	39650	-71.45	20240223	10940	3.47	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
58	20240912	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	300	2	2.72	224598860	20025	135.26	11030	11360	11030	14310	7710	11010	11215.92	0.00	0	14166	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1091	-14.86	-11.53	12	0.21	-761.00	-981.00	39650	20240223	-71.48	10940	20240909	3.38	39650	-71.48	20240223	10940	3.38	20240909	39650	-71.48	20240223	10940	3.38	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
59	20240912	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	200	2	1.82	221739960	19772	133.55	11030	11360	11030	14310	7710	11010	11214.85	0.00	0	14141	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1082	-14.73	-11.43	12	0.20	-761.00	-981.00	39650	20240223	-71.73	10940	20240909	2.47	39650	-71.73	20240223	10940	2.47	20240909	39650	-71.73	20240223	10940	2.47	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
60	20240912	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	280	2	2.54	189644930	16908	114.20	11030	11360	11030	14310	7710	11010	11216.28	0.00	0	11809	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1090	-14.84	-11.51	12	0.18	-761.00	-981.00	39650	20240223	-71.53	10940	20240909	3.20	39650	-71.53	20240223	10940	3.20	20240909	39650	-71.53	20240223	10940	3.20	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
61	20240912	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	270	2	2.45	121881660	10912	73.70	11030	11280	11030	14310	7710	11010	11169.51	0.00	0	7664	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1089	-14.82	-11.50	12	0.11	-761.00	-981.00	39650	20240223	-71.55	10940	20240909	3.11	39650	-71.55	20240223	10940	3.11	20240909	39650	-71.55	20240223	10940	3.11	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
62	20240912	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	220	2	2.00	108598720	9733	65.74	11030	11270	11030	14310	7710	11010	11157.78	0.00	0	6832	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1084	-14.76	-11.45	12	0.10	-761.00	-981.00	39650	20240223	-71.68	10940	20240909	2.65	39650	-71.68	20240223	10940	2.65	20240909	39650	-71.68	20240223	10940	2.65	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
63	20240912	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	230	2	2.09	107734140	9656	65.22	11030	11270	11030	14310	7710	11010	11157.22	0.00	0	6829	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1085	-14.77	-11.46	12	0.10	-761.00	-981.00	39650	20240223	-71.65	10940	20240909	2.74	39650	-71.65	20240223	10940	2.74	20240909	39650	-71.65	20240223	10940	2.74	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
64	20240912	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	220	2	2.00	102210100	9164	61.90	11030	11270	11030	14310	7710	11010	11153.44	0.00	0	7011	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1084	-14.76	-11.45	12	0.09	-761.00	-981.00	39650	20240223	-71.68	10940	20240909	2.65	39650	-71.68	20240223	10940	2.65	20240909	39650	-71.68	20240223	10940	2.65	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
65	20240912	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	260	2	2.36	37974150	3406	23.01	11030	11270	11030	14310	7710	11010	11149.19	0.00	0	3157	11456	11232	11116	10892	10776	11175	10835	48	3300	500	6820	10	1	9650477	1088	-14.81	-11.49	12	0.04	-761.00	-981.00	39650	20240223	-71.58	10940	20240909	3.02	39650	-71.58	20240223	10940	3.02	20240909	39650	-71.58	20240223	10940	3.02	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
66	20240911	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11010	-110	5	-0.99	162275280	14618	91.78	11060	11340	11000	14450	7790	11120	11101.07	0.00	0	-1068	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1063	-14.47	-11.22	12	0.15	-761.00	-981.00	39650	20240223	-72.23	10940	20240909	0.64	39650	-72.23	20240223	10940	0.64	20240909	39650	-72.23	20240223	10940	0.64	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
67	20240911	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	-100	5	-0.90	157992100	14230	89.35	11060	11340	11000	14450	7790	11120	11102.75	0.00	0	-946	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1063	-14.48	-11.23	12	0.15	-761.00	-981.00	39650	20240223	-72.21	10940	20240909	0.73	39650	-72.21	20240223	10940	0.73	20240909	39650	-72.21	20240223	10940	0.73	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
68	20240911	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	-70	5	-0.63	138907080	12500	78.48	11060	11340	11000	14450	7790	11120	11112.57	0.00	0	-614	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1066	-14.52	-11.26	12	0.13	-761.00	-981.00	39650	20240223	-72.13	10940	20240909	1.01	39650	-72.13	20240223	10940	1.01	20240909	39650	-72.13	20240223	10940	1.01	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
69	20240911	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	10	2	0.09	111845680	10055	63.13	11060	11340	11000	14450	7790	11120	11123.39	0.00	0	-387	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1074	-14.63	-11.35	12	0.10	-761.00	-981.00	39650	20240223	-71.93	10940	20240909	1.74	39650	-71.93	20240223	10940	1.74	20240909	39650	-71.93	20240223	10940	1.74	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
70	20240911	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	10	2	0.09	80938230	7275	45.68	11060	11340	11000	14450	7790	11120	11125.53	0.00	0	-321	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1074	-14.63	-11.35	12	0.08	-761.00	-981.00	39650	20240223	-71.93	10940	20240909	1.74	39650	-71.93	20240223	10940	1.74	20240909	39650	-71.93	20240223	10940	1.74	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
71	20240911	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-20	5	-0.18	44788290	4013	25.20	11060	11340	11060	14450	7790	11120	11160.80	0.00	0	-200	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1071	-14.59	-11.31	12	0.04	-761.00	-981.00	39650	20240223	-72.01	10940	20240909	1.46	39650	-72.01	20240223	10940	1.46	20240909	39650	-72.01	20240223	10940	1.46	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
72	20240911	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	130	2	1.17	27437230	2454	15.41	11060	11340	11060	14450	7790	11120	11180.62	0.00	0	865	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1086	-14.78	-11.47	12	0.03	-761.00	-981.00	39650	20240223	-71.63	10940	20240909	2.83	39650	-71.63	20240223	10940	2.83	20240909	39650	-71.63	20240223	10940	2.83	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
73	20240911	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	210	2	1.89	7526220	672	4.22	11060	11340	11060	14450	7790	11120	11199.73	0.00	0	43	11813	11466	11293	10946	10773	11380	10860	48	3330	500	6890	10	1	9650477	1093	-14.89	-11.55	12	0.01	-761.00	-981.00	39650	20240223	-71.42	10940	20240909	3.56	39650	-71.42	20240223	10940	3.56	20240909	39650	-71.42	20240223	10940	3.56	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
74	20240910	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-350	5	-3.05	181487480	15926	61.35	11400	11640	11120	14910	8030	11470	11395.67	0.00	0	1054	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1073	-14.61	-11.34	12	0.17	-761.00	-981.00	39650	20240223	-71.95	10940	20240909	1.65	39650	-71.95	20240223	10940	1.65	20240909	39650	-71.95	20240223	10940	1.65	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
75	20240910	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	-280	5	-2.44	168271900	14746	56.80	11400	11640	11140	14910	8030	11470	11411.36	0.00	0	1448	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1080	-14.70	-11.41	12	0.15	-761.00	-981.00	39650	20240223	-71.78	10940	20240909	2.29	39650	-71.78	20240223	10940	2.29	20240909	39650	-71.78	20240223	10940	2.29	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
76	20240910	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	-210	5	-1.83	146881470	12832	49.43	11400	11640	11170	14910	8030	11470	11446.50	0.00	0	1883	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1087	-14.80	-11.48	12	0.13	-761.00	-981.00	39650	20240223	-71.60	10940	20240909	2.93	39650	-71.60	20240223	10940	2.93	20240909	39650	-71.60	20240223	10940	2.93	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
77	20240910	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	-80	5	-0.70	124735590	10862	41.84	11400	11640	11280	14910	8030	11470	11483.67	0.00	0	2856	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1099	-14.97	-11.61	12	0.11	-761.00	-981.00	39650	20240223	-71.27	10940	20240909	4.11	39650	-71.27	20240223	10940	4.11	20240909	39650	-71.27	20240223	10940	4.11	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
78	20240910	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	-180	5	-1.57	123300800	10735	41.35	11400	11640	11290	14910	8030	11470	11485.87	0.00	0	2948	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1090	-14.84	-11.51	12	0.11	-761.00	-981.00	39650	20240223	-71.53	10940	20240909	3.20	39650	-71.53	20240223	10940	3.20	20240909	39650	-71.53	20240223	10940	3.20	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
79	20240910	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	-50	5	-0.44	111924230	9732	37.49	11400	11640	11400	14910	8030	11470	11500.64	0.00	0	3527	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1102	-15.01	-11.64	12	0.10	-761.00	-981.00	39650	20240223	-71.20	10940	20240909	4.39	39650	-71.20	20240223	10940	4.39	20240909	39650	-71.20	20240223	10940	4.39	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
80	20240910	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-40	5	-0.35	95222750	8281	31.90	11400	11640	11400	14910	8030	11470	11498.94	0.00	0	4388	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1103	-15.02	-11.65	12	0.09	-761.00	-981.00	39650	20240223	-71.17	10940	20240909	4.48	39650	-71.17	20240223	10940	4.48	20240909	39650	-71.17	20240223	10940	4.48	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
81	20240910	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	-60	5	-0.52	7544650	660	2.54	11400	11470	11400	14910	8030	11470	11431.29	0.00	0	103	12290	11880	11410	11000	10530	12085	11205	48	3440	500	7110	10	1	9650477	1101	-14.99	-11.63	12	0.01	-761.00	-981.00	39650	20240223	-71.22	10940	20240909	4.30	39650	-71.22	20240223	10940	4.30	20240909	39650	-71.22	20240223	10940	4.30	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
82	20240909	161100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11470	-90	5	-0.78	293240970	25961	98.93	10940	11820	10940	15020	8100	11560	11295.44	0.00	0	5177	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1107	-15.07	-11.69	12	0.27	-761.00	-981.00	39650	20240223	-71.07	10940	20240909	4.84	39650	-71.07	20240223	10940	4.84	20240909	39650	-71.07	20240223	10940	4.84	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
83	20240909	151114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11730	170	2	1.47	288999230	25593	97.52	10940	11820	10940	15020	8100	11560	11292.12	0.00	0	5145	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1132	-15.41	-11.96	12	0.27	-761.00	-981.00	39650	20240223	-70.42	10940	20240909	7.22	39650	-70.42	20240223	10940	7.22	20240909	39650	-70.42	20240223	10940	7.22	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
84	20240909	141113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11640	80	2	0.69	261319190	23232	88.53	10940	11820	10940	15020	8100	11560	11248.24	0.00	0	4091	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1123	-15.30	-11.87	12	0.24	-761.00	-981.00	39650	20240223	-70.64	10940	20240909	6.40	39650	-70.64	20240223	10940	6.40	20240909	39650	-70.64	20240223	10940	6.40	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
85	20240909	131111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11740	180	2	1.56	259888530	23110	88.06	10940	11820	10940	15020	8100	11560	11245.72	0.00	0	4091	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1133	-15.43	-11.97	12	0.24	-761.00	-981.00	39650	20240223	-70.39	10940	20240909	7.31	39650	-70.39	20240223	10940	7.31	20240909	39650	-70.39	20240223	10940	7.31	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
86	20240909	121105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11450	-110	5	-0.95	253088060	22527	85.84	10940	11820	10940	15020	8100	11560	11234.88	0.00	0	3989	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1105	-15.05	-11.67	12	0.23	-761.00	-981.00	39650	20240223	-71.12	10940	20240909	4.66	39650	-71.12	20240223	10940	4.66	20240909	39650	-71.12	20240223	10940	4.66	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
87	20240909	111107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11540	-20	5	-0.17	185661720	16682	63.57	10940	11580	10940	15020	8100	11560	11129.46	0.00	0	1771	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1114	-15.16	-11.76	12	0.17	-761.00	-981.00	39650	20240223	-70.90	10940	20240909	5.48	39650	-70.90	20240223	10940	5.48	20240909	39650	-70.90	20240223	10940	5.48	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
88	20240909	101108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11140	-420	5	-3.63	122276950	11052	42.11	10940	11500	10940	15020	8100	11560	11063.78	0.00	0	4098	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1075	-14.64	-11.36	12	0.11	-761.00	-981.00	39650	20240223	-71.90	10940	20240909	1.83	39650	-71.90	20240223	10940	1.83	20240909	39650	-71.90	20240223	10940	1.83	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
89	20240909	091102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	10990	-570	5	-4.93	14099460	1269	4.84	10940	11500	10940	15020	8100	11560	11110.69	0.00	0	407	12293	11926	11623	11256	10953	11775	11105	48	3460	500	7160	10	1	9650477	1061	-14.44	-11.20	12	0.01	-761.00	-981.00	39650	20240223	-72.28	10940	20240909	0.46	39650	-72.28	20240223	10940	0.46	20240909	39650	-72.28	20240223	10940	0.46	20240909	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
90	20240906	161048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11560	-420	5	-3.51	302130450	26177	88.09	11980	11990	11320	15570	8390	11980	11541.83	0.00	0	-3732	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1116	-15.19	-11.78	12	0.27	-761.00	-981.00	39650	20240223	-70.84	11320	20240906	2.12	39650	-70.84	20240223	11320	2.12	20240906	39650	-70.84	20240223	11320	2.12	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
91	20240906	151106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11500	-480	5	-4.01	291631430	25267	85.03	11980	11990	11320	15570	8390	11980	11541.99	0.00	0	-3288	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1110	-15.11	-11.72	12	0.26	-761.00	-981.00	39650	20240223	-71.00	11320	20240906	1.59	39650	-71.00	20240223	11320	1.59	20240906	39650	-71.00	20240223	11320	1.59	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
92	20240906	141115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11410	-570	5	-4.76	258849480	22380	75.32	11980	11990	11320	15570	8390	11980	11566.11	0.00	0	-3255	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1101	-14.99	-11.63	12	0.23	-761.00	-981.00	39650	20240223	-71.22	11320	20240906	0.80	39650	-71.22	20240223	11320	0.80	20240906	39650	-71.22	20240223	11320	0.80	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
93	20240906	131107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11450	-530	5	-4.42	199887510	17204	57.90	11980	11990	11380	15570	8390	11980	11618.66	0.00	0	-4069	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1105	-15.05	-11.67	12	0.18	-761.00	-981.00	39650	20240223	-71.12	11380	20240906	0.62	39650	-71.12	20240223	11380	0.62	20240906	39650	-71.12	20240223	11380	0.62	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
94	20240906	121108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11550	-430	5	-3.59	180199110	15488	52.12	11980	11990	11440	15570	8390	11980	11634.76	0.00	0	-2999	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1115	-15.18	-11.77	12	0.16	-761.00	-981.00	39650	20240223	-70.87	11440	20240906	0.96	39650	-70.87	20240223	11440	0.96	20240906	39650	-70.87	20240223	11440	0.96	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
95	20240906	111107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11560	-420	5	-3.51	164009890	14083	47.39	11980	11990	11460	15570	8390	11980	11645.95	0.00	0	-2062	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1116	-15.19	-11.78	12	0.15	-761.00	-981.00	39650	20240223	-70.84	11460	20240906	0.87	39650	-70.84	20240223	11460	0.87	20240906	39650	-70.84	20240223	11460	0.87	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
96	20240906	101102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11610	-370	5	-3.09	99507950	8476	28.52	11980	11990	11550	15570	8390	11980	11739.97	0.00	0	-2254	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1120	-15.26	-11.83	12	0.09	-761.00	-981.00	39650	20240223	-70.72	11550	20240906	0.52	39650	-70.72	20240223	11550	0.52	20240906	39650	-70.72	20240223	11550	0.52	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
97	20240906	091107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11930	-50	5	-0.42	4380450	369	1.24	11980	11980	11810	15570	8390	11980	11871.14	0.00	0	114	12860	12420	12200	11760	11540	12310	11650	48	3590	500	7420	10	1	9650477	1151	-15.68	-12.16	12	0.00	-761.00	-981.00	39650	20240223	-69.91	11810	20240906	1.02	39650	-69.91	20240223	11810	1.02	20240906	39650	-69.91	20240223	11810	1.02	20240906	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
98	20240905	161045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11980	-390	5	-3.15	359506690	29607	128.10	12380	12640	11980	16080	8660	12370	12143.98	0.00	0	-1688	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1156	-15.74	-12.21	12	0.31	-761.00	-981.00	39650	20240223	-69.79	11980	20240905	0.00	39650	-69.79	20240223	11980	0.00	20240905	39650	-69.79	20240223	11980	0.00	20240905	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
99	20240905	151106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12070	-300	5	-2.43	341470600	28102	121.59	12380	12640	11990	16080	8660	12370	12151.11	0.00	0	-756	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1165	-15.86	-12.30	12	0.29	-761.00	-981.00	39650	20240223	-69.56	11990	20240905	0.67	39650	-69.56	20240223	11990	0.67	20240905	39650	-69.56	20240223	11990	0.67	20240905	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
100	20240905	141100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12010	-360	5	-2.91	282632290	23212	100.43	12380	12640	12010	16080	8660	12370	12176.13	0.00	0	-2182	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1159	-15.78	-12.24	12	0.24	-761.00	-981.00	39650	20240223	-69.71	12010	20240905	0.00	39650	-69.71	20240223	12010	0.00	20240905	39650	-69.71	20240223	12010	0.00	20240905	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
101	20240905	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12060	-310	5	-2.51	147998610	12020	52.01	12380	12640	12050	16080	8660	12370	12312.70	0.00	0	-970	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1164	-15.85	-12.29	12	0.12	-761.00	-981.00	39650	20240223	-69.58	12010	20240805	0.42	39650	-69.58	20240223	12010	0.42	20240805	39650	-69.58	20240223	12010	0.42	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
102	20240905	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12190	-180	5	-1.46	127182580	10300	44.57	12380	12640	12150	16080	8660	12370	12347.82	0.00	0	214	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1176	-16.02	-12.43	12	0.11	-761.00	-981.00	39650	20240223	-69.26	12010	20240805	1.50	39650	-69.26	20240223	12010	1.50	20240805	39650	-69.26	20240223	12010	1.50	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
103	20240905	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	-160	5	-1.29	98021070	7906	34.21	12380	12640	12200	16080	8660	12370	12398.31	0.00	0	349	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1178	-16.04	-12.45	12	0.08	-761.00	-981.00	39650	20240223	-69.21	12010	20240805	1.67	39650	-69.21	20240223	12010	1.67	20240805	39650	-69.21	20240223	12010	1.67	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
104	20240905	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12460	90	2	0.73	47827190	3841	16.62	12380	12640	12370	16080	8660	12370	12451.75	0.00	0	1337	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1202	-16.37	-12.70	12	0.04	-761.00	-981.00	39650	20240223	-68.58	12010	20240805	3.75	39650	-68.58	20240223	12010	3.75	20240805	39650	-68.58	20240223	12010	3.75	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
105	20240905	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12620	250	2	2.02	9221660	731	3.16	12380	12640	12380	16080	8660	12370	12615.13	0.00	0	-17	12990	12680	12510	12200	12030	12595	12115	48	3710	500	7660	10	1	9650477	1218	-16.58	-12.86	12	0.01	-761.00	-981.00	39650	20240223	-68.17	12010	20240805	5.08	39650	-68.17	20240223	12010	5.08	20240805	39650	-68.17	20240223	12010	5.08	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
106	20240904	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	-690	5	-5.28	286657290	23013	185.41	12400	12820	12340	16970	9150	13060	12457.54	0.00	0	-6927	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1194	-16.25	-12.61	12	0.24	-761.00	-981.00	39650	20240223	-68.80	12010	20240805	3.00	39650	-68.80	20240223	12010	3.00	20240805	39650	-68.80	20240223	12010	3.00	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
107	20240904	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12380	-680	5	-5.21	270067550	21672	174.61	12400	12820	12340	16970	9150	13060	12461.59	0.00	0	-6525	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1195	-16.27	-12.62	12	0.22	-761.00	-981.00	39650	20240223	-68.78	12010	20240805	3.08	39650	-68.78	20240223	12010	3.08	20240805	39650	-68.78	20240223	12010	3.08	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
108	20240904	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	-690	5	-5.28	233482650	18725	150.86	12400	12820	12340	16970	9150	13060	12469.03	0.00	0	-6122	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1194	-16.25	-12.61	12	0.19	-761.00	-981.00	39650	20240223	-68.80	12010	20240805	3.00	39650	-68.80	20240223	12010	3.00	20240805	39650	-68.80	20240223	12010	3.00	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
109	20240904	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12490	-570	5	-4.36	199152600	15957	128.56	12400	12820	12340	16970	9150	13060	12480.58	0.00	0	-5186	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1205	-16.41	-12.73	12	0.17	-761.00	-981.00	39650	20240223	-68.50	12010	20240805	4.00	39650	-68.50	20240223	12010	4.00	20240805	39650	-68.50	20240223	12010	4.00	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
110	20240904	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12380	-680	5	-5.21	173602340	13894	111.94	12400	12820	12340	16970	9150	13060	12494.77	0.00	0	-4803	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1195	-16.27	-12.62	12	0.14	-761.00	-981.00	39650	20240223	-68.78	12010	20240805	3.08	39650	-68.78	20240223	12010	3.08	20240805	39650	-68.78	20240223	12010	3.08	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
111	20240904	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12480	-580	5	-4.44	114551840	9142	73.65	12400	12820	12400	16970	9150	13060	12530.28	0.00	0	-2511	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1204	-16.40	-12.72	12	0.09	-761.00	-981.00	39650	20240223	-68.52	12010	20240805	3.91	39650	-68.52	20240223	12010	3.91	20240805	39650	-68.52	20240223	12010	3.91	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
112	20240904	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12500	-560	5	-4.29	85034160	6777	54.60	12400	12820	12400	16970	9150	13060	12547.46	0.00	0	-1883	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1206	-16.43	-12.74	12	0.07	-761.00	-981.00	39650	20240223	-68.47	12010	20240805	4.08	39650	-68.47	20240223	12010	4.08	20240805	39650	-68.47	20240223	12010	4.08	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
113	20240904	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12680	-380	5	-2.91	9693600	774	6.24	12400	12820	12400	16970	9150	13060	12524.03	0.00	0	103	13646	13352	13076	12782	12506	13500	12930	48	3910	500	8090	10	1	9650477	1224	-16.66	-12.93	12	0.01	-761.00	-981.00	39650	20240223	-68.02	12010	20240805	5.58	39650	-68.02	20240223	12010	5.58	20240805	39650	-68.02	20240223	12010	5.58	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
114	20240903	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	200	2	1.56	161184770	12288	80.41	12800	13370	12800	16710	9010	12860	13117.25	0.00	0	1974	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1260	-17.16	-13.31	12	0.13	-761.00	-981.00	39650	20240223	-67.06	12010	20240805	8.74	39650	-67.06	20240223	12010	8.74	20240805	39650	-67.06	20240223	12010	8.74	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
115	20240903	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	140	2	1.09	154676410	11787	77.13	12800	13370	12800	16710	9010	12860	13122.63	0.00	0	2008	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1255	-17.08	-13.25	12	0.12	-761.00	-981.00	39650	20240223	-67.21	12010	20240805	8.24	39650	-67.21	20240223	12010	8.24	20240805	39650	-67.21	20240223	12010	8.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
116	20240903	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13050	190	2	1.48	126445770	9620	62.95	12800	13370	12800	16710	9010	12860	13144.05	0.00	0	1876	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1259	-17.15	-13.30	12	0.10	-761.00	-981.00	39650	20240223	-67.09	12010	20240805	8.66	39650	-67.09	20240223	12010	8.66	20240805	39650	-67.09	20240223	12010	8.66	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
117	20240903	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13020	160	2	1.24	103563700	7870	51.50	12800	13370	12800	16710	9010	12860	13159.30	0.00	0	1854	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1256	-17.11	-13.27	12	0.08	-761.00	-981.00	39650	20240223	-67.16	12010	20240805	8.41	39650	-67.16	20240223	12010	8.41	20240805	39650	-67.16	20240223	12010	8.41	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
118	20240903	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13220	360	2	2.80	94364150	7167	46.90	12800	13370	12800	16710	9010	12860	13166.48	0.00	0	1907	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1276	-17.37	-13.48	12	0.07	-761.00	-981.00	39650	20240223	-66.66	12010	20240805	10.07	39650	-66.66	20240223	12010	10.07	20240805	39650	-66.66	20240223	12010	10.07	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
119	20240903	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	250	2	1.94	92534430	7029	46.00	12800	13370	12800	16710	9010	12860	13164.66	0.00	0	1909	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1265	-17.23	-13.36	12	0.07	-761.00	-981.00	39650	20240223	-66.94	12010	20240805	9.16	39650	-66.94	20240223	12010	9.16	20240805	39650	-66.94	20240223	12010	9.16	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
120	20240903	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	370	2	2.88	57465970	4377	28.64	12800	13230	12800	16710	9010	12860	13129.08	0.00	0	1223	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1277	-17.39	-13.49	12	0.05	-761.00	-981.00	39650	20240223	-66.63	12010	20240805	10.16	39650	-66.63	20240223	12010	10.16	20240805	39650	-66.63	20240223	12010	10.16	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
121	20240903	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	330	2	2.57	13680250	1051	6.88	12800	13190	12800	16710	9010	12860	13016.41	0.00	0	-180	13486	13172	12976	12662	12466	13075	12565	48	3850	500	7970	10	1	9650477	1273	-17.33	-13.45	12	0.01	-761.00	-981.00	39650	20240223	-66.73	12010	20240805	9.83	39650	-66.73	20240223	12010	9.83	20240805	39650	-66.73	20240223	12010	9.83	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
122	20240902	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	-250	5	-1.91	195512110	15062	76.87	13110	13290	12780	17040	9180	13110	12981.71	0.00	0	-1951	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1241	-16.90	-13.11	12	0.16	-761.00	-981.00	39650	20240223	-67.57	12010	20240805	7.08	39650	-67.57	20240223	12010	7.08	20240805	39650	-67.57	20240223	12010	7.08	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
123	20240902	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	-110	5	-0.84	179373630	13808	70.47	13110	13290	12780	17040	9180	13110	12990.56	0.00	0	-1599	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1255	-17.08	-13.25	12	0.14	-761.00	-981.00	39650	20240223	-67.21	12010	20240805	8.24	39650	-67.21	20240223	12010	8.24	20240805	39650	-67.21	20240223	12010	8.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
124	20240902	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-70	5	-0.53	143776370	11070	56.49	13110	13290	12780	17040	9180	13110	12987.93	0.00	0	-1783	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1258	-17.14	-13.29	12	0.11	-761.00	-981.00	39650	20240223	-67.11	12010	20240805	8.58	39650	-67.11	20240223	12010	8.58	20240805	39650	-67.11	20240223	12010	8.58	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
125	20240902	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13140	30	2	0.23	114355900	8829	45.06	13110	13140	12780	17040	9180	13110	12952.30	0.00	0	-1503	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1268	-17.27	-13.39	12	0.09	-761.00	-981.00	39650	20240223	-66.86	12010	20240805	9.41	39650	-66.86	20240223	12010	9.41	20240805	39650	-66.86	20240223	12010	9.41	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
126	20240902	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-70	5	-0.53	96579450	7470	38.12	13110	13120	12780	17040	9180	13110	12928.98	0.00	0	-1373	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1258	-17.14	-13.29	12	0.08	-761.00	-981.00	39650	20240223	-67.11	12010	20240805	8.58	39650	-67.11	20240223	12010	8.58	20240805	39650	-67.11	20240223	12010	8.58	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
127	20240902	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	-220	5	-1.68	63557180	4927	25.14	13110	13120	12780	17040	9180	13110	12899.77	0.00	0	-1565	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1244	-16.94	-13.14	12	0.05	-761.00	-981.00	39650	20240223	-67.49	12010	20240805	7.33	39650	-67.49	20240223	12010	7.33	20240805	39650	-67.49	20240223	12010	7.33	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
128	20240902	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12840	-270	5	-2.06	45119920	3489	17.81	13110	13120	12780	17040	9180	13110	12932.05	0.00	0	-1427	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1239	-16.87	-13.09	12	0.04	-761.00	-981.00	39650	20240223	-67.62	12010	20240805	6.91	39650	-67.62	20240223	12010	6.91	20240805	39650	-67.62	20240223	12010	6.91	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
129	20240902	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	-110	5	-0.84	12263270	939	4.79	13110	13120	13000	17040	9180	13110	13059.93	0.00	0	-174	13396	13252	12966	12822	12536	13325	12895	48	3930	500	8120	10	1	9650477	1255	-17.08	-13.25	12	0.01	-761.00	-981.00	39650	20240223	-67.21	12010	20240805	8.24	39650	-67.21	20240223	12010	8.24	20240805	39650	-67.21	20240223	12010	8.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N