KissMeData/079940/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	160656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13530	-450	5	-3.22	173498820	12667	73.63	13940	14010	13480	18170	9790	13980	13696.91	29.01	0	-7284	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1831	11.43	1.22	12	0.09	1184.00	11131.00	24350	20240314	-44.44	12300	20240805	10.00	24350	-44.44	20240314	12300	10.00	20240805	24350	-44.44	20240314	12300	10.00	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
3	20240930	150705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13530	-450	5	-3.22	164123830	11973	69.60	13940	14010	13510	18170	9790	13980	13707.83	29.01	0	-7104	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1831	11.43	1.22	12	0.09	1184.00	11131.00	24350	20240314	-44.44	12300	20240805	10.00	24350	-44.44	20240314	12300	10.00	20240805	24350	-44.44	20240314	12300	10.00	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
4	20240930	140705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13550	-430	5	-3.08	153480640	11187	65.03	13940	14010	13550	18170	9790	13980	13719.55	29.01	0	-6684	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1834	11.44	1.22	12	0.08	1184.00	11131.00	24350	20240314	-44.35	12300	20240805	10.16	24350	-44.35	20240314	12300	10.16	20240805	24350	-44.35	20240314	12300	10.16	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
5	20240930	130703	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13700	-280	5	-2.00	117260740	8523	49.54	13940	14010	13620	18170	9790	13980	13758.15	29.01	0	-4574	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1854	11.57	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
6	20240930	120659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13670	-310	5	-2.22	112522340	8177	47.53	13940	14010	13620	18170	9790	13980	13760.83	29.01	0	-4470	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1850	11.55	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.86	12300	20240805	11.14	24350	-43.86	20240314	12300	11.14	20240805	24350	-43.86	20240314	12300	11.14	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
7	20240930	110658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	-330	5	-2.36	103415120	7510	43.66	13940	14010	13650	18170	9790	13980	13770.32	29.01	0	-4195	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1848	11.53	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
8	20240930	100656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13730	-250	5	-1.79	77730350	5634	32.75	13940	14010	13700	18170	9790	13980	13796.65	29.01	0	-2770	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1858	11.60	1.23	12	0.04	1184.00	11131.00	24350	20240314	-43.61	12300	20240805	11.63	24350	-43.61	20240314	12300	11.63	20240805	24350	-43.61	20240314	12300	11.63	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
9	20240930	090631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13950	-30	5	-0.21	3536630	254	1.48	13940	14010	13880	18170	9790	13980	13923.74	29.01	0	-198	14266	14122	13836	13692	13406	14195	13765	68	4190	500	10060	10	1	13535684	1888	11.78	1.25	12	0.00	1184.00	11131.00	24350	20240314	-42.71	12300	20240805	13.41	24350	-42.71	20240314	12300	13.41	20240805	24350	-42.71	20240314	12300	13.41	20240805	2.06	N	079940	500	67 억		3926606	N	N	0	N	00	N
10	20240927	160659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13980	350	2	2.57	237154630	17198	204.52	13740	13980	13550	17710	9550	13630	13789.26	28.97	0	5611	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1892	11.81	1.26	12	0.13	1184.00	11131.00	24350	20240314	-42.59	12300	20240805	13.66	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	12300	13.66	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
11	20240927	150704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13810	180	2	1.32	169744540	12339	146.74	13740	13900	13550	17710	9550	13630	13756.75	28.97	0	3558	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1869	11.66	1.24	12	0.09	1184.00	11131.00	24350	20240314	-43.29	12300	20240805	12.28	24350	-43.29	20240314	12300	12.28	20240805	24350	-43.29	20240314	12300	12.28	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
12	20240927	140710	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13780	150	2	1.10	103278580	7514	89.36	13740	13900	13550	17710	9550	13630	13744.82	28.97	0	2815	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1865	11.64	1.24	12	0.06	1184.00	11131.00	24350	20240314	-43.41	12300	20240805	12.03	24350	-43.41	20240314	12300	12.03	20240805	24350	-43.41	20240314	12300	12.03	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
13	20240927	130703	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13740	110	2	0.81	95785030	6969	82.88	13740	13900	13550	17710	9550	13630	13744.44	28.97	0	2666	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1860	11.60	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.57	12300	20240805	11.71	24350	-43.57	20240314	12300	11.71	20240805	24350	-43.57	20240314	12300	11.71	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
14	20240927	120659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	90	2	0.66	47856090	3483	41.42	13740	13900	13550	17710	9550	13630	13739.91	28.97	0	1151	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1857	11.59	1.23	12	0.03	1184.00	11131.00	24350	20240314	-43.66	12300	20240805	11.54	24350	-43.66	20240314	12300	11.54	20240805	24350	-43.66	20240314	12300	11.54	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
15	20240927	110702	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13730	100	2	0.73	41835090	3044	36.20	13740	13900	13550	17710	9550	13630	13743.46	28.97	0	1182	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1858	11.60	1.23	12	0.02	1184.00	11131.00	24350	20240314	-43.61	12300	20240805	11.63	24350	-43.61	20240314	12300	11.63	20240805	24350	-43.61	20240314	12300	11.63	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
16	20240927	100701	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	90	2	0.66	16146710	1182	14.06	13740	13760	13550	17710	9550	13630	13660.50	28.97	0	572	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1857	11.59	1.23	12	0.01	1184.00	11131.00	24350	20240314	-43.66	12300	20240805	11.54	24350	-43.66	20240314	12300	11.54	20240805	24350	-43.66	20240314	12300	11.54	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
17	20240927	090702	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13680	50	2	0.37	944530	69	0.82	13740	13740	13600	17710	9550	13630	13688.84	28.97	0	4	13916	13772	13626	13482	13336	13845	13555	68	4080	500	9810	10	1	13535684	1852	11.55	1.23	12	0.00	1184.00	11131.00	24350	20240314	-43.82	12300	20240805	11.22	24350	-43.82	20240314	12300	11.22	20240805	24350	-43.82	20240314	12300	11.22	20240805	2.06	N	079940	500	67 억		3921270	N	N	0	N	00	N
18	20240926	160649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	80	2	0.59	114210370	8408	29.97	13560	13770	13480	17610	9490	13550	13583.54	28.96	0	1519	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1845	11.51	1.22	12	0.06	1184.00	11131.00	24350	20240314	-44.02	12300	20240805	10.81	24350	-44.02	20240314	12300	10.81	20240805	24350	-44.02	20240314	12300	10.81	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
19	20240926	150650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13660	110	2	0.81	101929970	7507	26.76	13560	13770	13480	17610	9490	13550	13577.99	28.96	0	1429	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1849	11.54	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.90	12300	20240805	11.06	24350	-43.90	20240314	12300	11.06	20240805	24350	-43.90	20240314	12300	11.06	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
20	20240926	140659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	100	2	0.74	96303080	7096	25.29	13560	13700	13480	17610	9490	13550	13571.46	28.96	0	1437	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1848	11.53	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
21	20240926	130657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-30	5	-0.22	74667250	5507	19.63	13560	13630	13480	17610	9490	13550	13558.61	28.96	0	1294	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1830	11.42	1.21	12	0.04	1184.00	11131.00	24350	20240314	-44.48	12300	20240805	9.92	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
22	20240926	120659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13590	40	2	0.30	52479930	3865	13.78	13560	13630	13500	17610	9490	13550	13578.25	28.96	0	721	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1839	11.48	1.22	12	0.03	1184.00	11131.00	24350	20240314	-44.19	12300	20240805	10.49	24350	-44.19	20240314	12300	10.49	20240805	24350	-44.19	20240314	12300	10.49	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
23	20240926	110657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	70	2	0.52	37073250	2732	9.74	13560	13630	13500	17610	9490	13550	13570.00	28.96	0	712	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1844	11.50	1.22	12	0.02	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
24	20240926	100659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13550	0	3	0.00	22450490	1656	5.90	13560	13600	13500	17610	9490	13550	13557.06	28.96	0	372	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1834	11.44	1.22	12	0.01	1184.00	11131.00	24350	20240314	-44.35	12300	20240805	10.16	24350	-44.35	20240314	12300	10.16	20240805	24350	-44.35	20240314	12300	10.16	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
25	20240926	090656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	-10	5	-0.07	962380	71	0.25	13560	13570	13500	17610	9490	13550	13554.65	28.96	0	-1	14703	14126	13763	13186	12823	14020	13080	68	4060	500	9750	10	1	13535684	1833	11.44	1.22	12	0.00	1184.00	11131.00	24350	20240314	-44.39	12300	20240805	10.08	24350	-44.39	20240314	12300	10.08	20240805	24350	-44.39	20240314	12300	10.08	20240805	2.07	N	079940	500	67 억		3919972	N	N	0	N	00	N
26	20240925	160649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13550	0	3	0.00	382846000	28033	118.98	13550	14340	13400	17610	9490	13550	13656.98	28.98	0	-3808	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1834	11.44	1.22	12	0.21	1184.00	11131.00	24350	20240314	-44.35	12300	20240805	10.16	24350	-44.35	20240314	12300	10.16	20240805	24350	-44.35	20240314	12300	10.16	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
27	20240925	150655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	-150	5	-1.11	370514300	27122	115.11	13550	14340	13400	17610	9490	13550	13661.02	28.98	0	-3467	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1814	11.32	1.20	12	0.20	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
28	20240925	140656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-50	5	-0.37	336543620	24600	104.41	13550	14340	13410	17610	9490	13550	13680.63	28.98	0	-2013	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1827	11.40	1.21	12	0.18	1184.00	11131.00	24350	20240314	-44.56	12300	20240805	9.76	24350	-44.56	20240314	12300	9.76	20240805	24350	-44.56	20240314	12300	9.76	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
29	20240925	130655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13490	-60	5	-0.44	328840410	24028	101.98	13550	14340	13410	17610	9490	13550	13685.72	28.98	0	-1646	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1826	11.39	1.21	12	0.18	1184.00	11131.00	24350	20240314	-44.60	12300	20240805	9.67	24350	-44.60	20240314	12300	9.67	20240805	24350	-44.60	20240314	12300	9.67	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
30	20240925	120654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-50	5	-0.37	297362040	21691	92.06	13550	14340	13470	17610	9490	13550	13709.01	28.98	0	137	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1827	11.40	1.21	12	0.16	1184.00	11131.00	24350	20240314	-44.56	12300	20240805	9.76	24350	-44.56	20240314	12300	9.76	20240805	24350	-44.56	20240314	12300	9.76	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
31	20240925	110652	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13550	0	3	0.00	272557750	19858	84.28	13550	14340	13470	17610	9490	13550	13725.34	28.98	0	336	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1834	11.44	1.22	12	0.15	1184.00	11131.00	24350	20240314	-44.35	12300	20240805	10.16	24350	-44.35	20240314	12300	10.16	20240805	24350	-44.35	20240314	12300	10.16	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
32	20240925	100654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	-10	5	-0.07	47715130	3520	14.94	13550	13580	13500	17610	9490	13550	13555.43	28.98	0	-116	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1833	11.44	1.22	12	0.03	1184.00	11131.00	24350	20240314	-44.39	12300	20240805	10.08	24350	-44.39	20240314	12300	10.08	20240805	24350	-44.39	20240314	12300	10.08	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
33	20240925	090656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13510	-40	5	-0.30	10744630	794	3.37	13550	13570	13510	17610	9490	13550	13532.28	28.98	0	6	14116	13832	13266	12982	12416	13975	13125	68	4060	500	9750	10	1	13535684	1829	11.41	1.21	12	0.01	1184.00	11131.00	24350	20240314	-44.52	12300	20240805	9.84	24350	-44.52	20240314	12300	9.84	20240805	24350	-44.52	20240314	12300	9.84	20240805	2.08	N	079940	500	67 억		3923128	N	N	0	N	00	N
34	20240924	160649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13550	730	2	5.69	312328800	23537	288.59	12700	13550	12700	16660	8980	12820	13265.72	28.98	0	793	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1834	11.44	1.22	12	0.17	1184.00	11131.00	24350	20240314	-44.35	12300	20240805	10.16	24350	-44.35	20240314	12300	10.16	20240805	24350	-44.35	20240314	12300	10.16	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
35	20240924	150651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	630	2	4.91	271277110	20498	251.32	12700	13450	12700	16660	8980	12820	13234.32	28.98	0	1273	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1821	11.36	1.21	12	0.15	1184.00	11131.00	24350	20240314	-44.76	12300	20240805	9.35	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
36	20240924	140650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	580	2	4.52	225594730	17097	209.62	12700	13450	12700	16660	8980	12820	13194.99	28.98	0	2401	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1814	11.32	1.20	12	0.13	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
37	20240924	130649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13300	480	2	3.74	167970770	12787	156.78	12700	13300	12700	16660	8980	12820	13136.06	28.98	0	2661	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1800	11.23	1.19	12	0.09	1184.00	11131.00	24350	20240314	-45.38	12300	20240805	8.13	24350	-45.38	20240314	12300	8.13	20240805	24350	-45.38	20240314	12300	8.13	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
38	20240924	120647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13260	440	2	3.43	133262340	10173	124.73	12700	13290	12700	16660	8980	12820	13099.61	28.98	0	3335	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1795	11.20	1.19	12	0.08	1184.00	11131.00	24350	20240314	-45.54	12300	20240805	7.80	24350	-45.54	20240314	12300	7.80	20240805	24350	-45.54	20240314	12300	7.80	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
39	20240924	110650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13130	310	2	2.42	62967770	4848	59.44	12700	13150	12700	16660	8980	12820	12988.40	28.98	0	1862	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1777	11.09	1.18	12	0.04	1184.00	11131.00	24350	20240314	-46.08	12300	20240805	6.75	24350	-46.08	20240314	12300	6.75	20240805	24350	-46.08	20240314	12300	6.75	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
40	20240924	100649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12970	150	2	1.17	26388770	2048	25.11	12700	13030	12700	16660	8980	12820	12885.14	28.98	0	867	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1756	10.95	1.17	12	0.02	1184.00	11131.00	24350	20240314	-46.74	12300	20240805	5.45	24350	-46.74	20240314	12300	5.45	20240805	24350	-46.74	20240314	12300	5.45	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
41	20240924	090650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12920	100	2	0.78	11338160	888	10.89	12700	12920	12700	16660	8980	12820	12768.20	28.98	0	160	13133	12976	12873	12716	12613	12925	12665	68	3840	500	9230	10	1	13535684	1749	10.91	1.16	12	0.01	1184.00	11131.00	24350	20240314	-46.94	12300	20240805	5.04	24350	-46.94	20240314	12300	5.04	20240805	24350	-46.94	20240314	12300	5.04	20240805	2.08	N	079940	500	67 억		3922403	N	N	0	N	00	N
42	20240923	160647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12820	-110	5	-0.85	105095290	8154	176.57	12930	13030	12770	16800	9060	12930	12888.80	28.96	0	991	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1735	10.83	1.15	12	0.06	1184.00	11131.00	24350	20240314	-47.35	12300	20240805	4.23	24350	-47.35	20240314	12300	4.23	20240805	24350	-47.35	20240314	12300	4.23	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
43	20240923	150649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12970	40	2	0.31	92104320	7141	154.63	12930	13030	12770	16800	9060	12930	12897.96	28.96	0	1988	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1756	10.95	1.17	12	0.05	1184.00	11131.00	24350	20240314	-46.74	12300	20240805	5.45	24350	-46.74	20240314	12300	5.45	20240805	24350	-46.74	20240314	12300	5.45	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
44	20240923	140654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12940	10	2	0.08	84163010	6527	141.34	12930	13030	12770	16800	9060	12930	12894.59	28.96	0	2069	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1752	10.93	1.16	12	0.05	1184.00	11131.00	24350	20240314	-46.86	12300	20240805	5.20	24350	-46.86	20240314	12300	5.20	20240805	24350	-46.86	20240314	12300	5.20	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
45	20240923	130650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13010	80	2	0.62	58787940	4566	98.87	12930	13030	12770	16800	9060	12930	12875.15	28.96	0	2190	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1761	10.99	1.17	12	0.03	1184.00	11131.00	24350	20240314	-46.57	12300	20240805	5.77	24350	-46.57	20240314	12300	5.77	20240805	24350	-46.57	20240314	12300	5.77	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
46	20240923	120648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12950	20	2	0.15	47301040	3681	79.71	12930	12950	12770	16800	9060	12930	12850.05	28.96	0	1391	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1753	10.94	1.16	12	0.03	1184.00	11131.00	24350	20240314	-46.82	12300	20240805	5.28	24350	-46.82	20240314	12300	5.28	20240805	24350	-46.82	20240314	12300	5.28	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
47	20240923	110649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12900	-30	5	-0.23	44340430	3452	74.75	12930	12930	12770	16800	9060	12930	12844.85	28.96	0	1420	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1746	10.90	1.16	12	0.03	1184.00	11131.00	24350	20240314	-47.02	12300	20240805	4.88	24350	-47.02	20240314	12300	4.88	20240805	24350	-47.02	20240314	12300	4.88	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
48	20240923	100648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12870	-60	5	-0.46	9823830	764	16.54	12930	12930	12830	16800	9060	12930	12858.42	28.96	0	14	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1742	10.87	1.16	12	0.01	1184.00	11131.00	24350	20240314	-47.15	12300	20240805	4.63	24350	-47.15	20240314	12300	4.63	20240805	24350	-47.15	20240314	12300	4.63	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
49	20240923	090648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12920	-10	5	-0.08	400510	31	0.67	12930	12930	12850	16800	9060	12930	12919.68	28.96	0	-5	13196	13062	12926	12792	12656	13130	12860	68	3870	500	9300	10	1	13535684	1749	10.91	1.16	12	0.00	1184.00	11131.00	24350	20240314	-46.94	12300	20240805	5.04	24350	-46.94	20240314	12300	5.04	20240805	24350	-46.94	20240314	12300	5.04	20240805	2.08	N	079940	500	67 억		3920437	N	N	0	N	00	N
50	20240913	160616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12990	-20	5	-0.15	78015360	6052	100.72	12980	13030	12830	16910	9110	13010	12890.84	28.99	0	-1129	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1758	10.97	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.65	12300	20240805	5.61	24350	-46.65	20240314	12300	5.61	20240805	24350	-46.65	20240314	12300	5.61	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
51	20240913	150621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13030	20	2	0.15	70638480	5483	91.25	12980	13030	12830	16910	9110	13010	12883.18	28.99	0	-1016	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1764	11.01	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.49	12300	20240805	5.93	24350	-46.49	20240314	12300	5.93	20240805	24350	-46.49	20240314	12300	5.93	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
52	20240913	140623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12880	-130	5	-1.00	60298870	4683	77.93	12980	13010	12830	16910	9110	13010	12876.12	28.99	0	-1477	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1743	10.88	1.16	12	0.03	1184.00	11131.00	24350	20240314	-47.10	12300	20240805	4.72	24350	-47.10	20240314	12300	4.72	20240805	24350	-47.10	20240314	12300	4.72	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
53	20240913	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12860	-150	5	-1.15	57041940	4430	73.72	12980	13010	12830	16910	9110	13010	12876.28	28.99	0	-1279	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1741	10.86	1.16	12	0.03	1184.00	11131.00	24350	20240314	-47.19	12300	20240805	4.55	24350	-47.19	20240314	12300	4.55	20240805	24350	-47.19	20240314	12300	4.55	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
54	20240913	120620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12830	-180	5	-1.38	37678740	2922	48.63	12980	13010	12830	16910	9110	13010	12894.85	28.99	0	-1266	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1737	10.84	1.15	12	0.02	1184.00	11131.00	24350	20240314	-47.31	12300	20240805	4.31	24350	-47.31	20240314	12300	4.31	20240805	24350	-47.31	20240314	12300	4.31	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
55	20240913	110621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12880	-130	5	-1.00	21362180	1653	27.51	12980	13010	12840	16910	9110	13010	12923.28	28.99	0	-765	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1743	10.88	1.16	12	0.01	1184.00	11131.00	24350	20240314	-47.10	12300	20240805	4.72	24350	-47.10	20240314	12300	4.72	20240805	24350	-47.10	20240314	12300	4.72	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
56	20240913	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12900	-110	5	-0.85	14402030	1113	18.52	12980	13010	12890	16910	9110	13010	12939.83	28.99	0	-497	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1746	10.90	1.16	12	0.01	1184.00	11131.00	24350	20240314	-47.02	12300	20240805	4.88	24350	-47.02	20240314	12300	4.88	20240805	24350	-47.02	20240314	12300	4.88	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
57	20240913	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	-10	5	-0.08	1116340	86	1.43	12980	13000	12980	16910	9110	13010	12980.70	28.99	0	-10	13476	13242	12986	12752	12496	13360	12870	68	3900	500	9360	10	1	13535684	1760	10.98	1.17	12	0.00	1184.00	11131.00	24350	20240314	-46.61	12300	20240805	5.69	24350	-46.61	20240314	12300	5.69	20240805	24350	-46.61	20240314	12300	5.69	20240805	2.10	N	079940	500	67 억		3923954	N	N	0	N	00	N
58	20240912	160613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13010	280	2	2.20	78015500	6009	61.24	12730	13220	12730	16540	8920	12730	12983.11	28.97	0	1885	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1761	10.99	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.57	12300	20240805	5.77	24350	-46.57	20240314	12300	5.77	20240805	24350	-46.57	20240314	12300	5.77	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
59	20240912	150619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13080	350	2	2.75	74020110	5702	58.11	12730	13220	12730	16540	8920	12730	12981.43	28.97	0	1861	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1770	11.05	1.18	12	0.04	1184.00	11131.00	24350	20240314	-46.28	12300	20240805	6.34	24350	-46.28	20240314	12300	6.34	20240805	24350	-46.28	20240314	12300	6.34	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
60	20240912	140621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13060	330	2	2.59	67487100	5202	53.02	12730	13220	12730	16540	8920	12730	12973.30	28.97	0	1775	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1768	11.03	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.37	12300	20240805	6.18	24350	-46.37	20240314	12300	6.18	20240805	24350	-46.37	20240314	12300	6.18	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
61	20240912	130618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	370	2	2.91	54493960	4207	42.88	12730	13220	12730	16540	8920	12730	12953.16	28.97	0	1618	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1773	11.06	1.18	12	0.03	1184.00	11131.00	24350	20240314	-46.20	12300	20240805	6.50	24350	-46.20	20240314	12300	6.50	20240805	24350	-46.20	20240314	12300	6.50	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
62	20240912	120617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	230	2	1.81	40529720	3137	31.97	12730	12970	12730	16540	8920	12730	12919.90	28.97	0	1609	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1754	10.95	1.16	12	0.02	1184.00	11131.00	24350	20240314	-46.78	12300	20240805	5.37	24350	-46.78	20240314	12300	5.37	20240805	24350	-46.78	20240314	12300	5.37	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
63	20240912	110615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	230	2	1.81	32481830	2516	25.64	12730	12960	12730	16540	8920	12730	12910.11	28.97	0	1500	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1754	10.95	1.16	12	0.02	1184.00	11131.00	24350	20240314	-46.78	12300	20240805	5.37	24350	-46.78	20240314	12300	5.37	20240805	24350	-46.78	20240314	12300	5.37	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
64	20240912	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12890	160	2	1.26	27621230	2139	21.80	12730	12960	12730	16540	8920	12730	12913.15	28.97	0	1275	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1745	10.89	1.16	12	0.02	1184.00	11131.00	24350	20240314	-47.06	12300	20240805	4.80	24350	-47.06	20240314	12300	4.80	20240805	24350	-47.06	20240314	12300	4.80	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
65	20240912	090618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12830	100	2	0.79	869240	68	0.69	12730	12830	12730	16540	8920	12730	12782.94	28.97	0	32	13050	12890	12610	12450	12170	12970	12530	68	3810	500	9160	10	1	13535684	1737	10.84	1.15	12	0.00	1184.00	11131.00	24350	20240314	-47.31	12300	20240805	4.31	24350	-47.31	20240314	12300	4.31	20240805	24350	-47.31	20240314	12300	4.31	20240805	2.08	N	079940	500	67 억		3921957	N	N	0	N	00	N
66	20240911	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12730	300	2	2.41	123258260	9803	34.11	12330	12770	12330	16150	8710	12430	12573.51	28.96	0	1585	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1723	10.75	1.14	12	0.07	1184.00	11131.00	24350	20240314	-47.72	12300	20240805	3.50	24350	-47.72	20240314	12300	3.50	20240805	24350	-47.72	20240314	12300	3.50	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
67	20240911	150608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12560	130	2	1.05	115403630	9179	31.94	12330	12770	12330	16150	8710	12430	12572.57	28.96	0	1631	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1700	10.61	1.13	12	0.07	1184.00	11131.00	24350	20240314	-48.42	12300	20240805	2.11	24350	-48.42	20240314	12300	2.11	20240805	24350	-48.42	20240314	12300	2.11	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
68	20240911	140608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12650	220	2	1.77	101937040	8110	28.22	12330	12770	12330	16150	8710	12430	12569.30	28.96	0	1939	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1712	10.68	1.14	12	0.06	1184.00	11131.00	24350	20240314	-48.05	12300	20240805	2.85	24350	-48.05	20240314	12300	2.85	20240805	24350	-48.05	20240314	12300	2.85	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
69	20240911	130607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12690	260	2	2.09	93317200	7430	25.85	12330	12770	12330	16150	8710	12430	12559.52	28.96	0	2240	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1718	10.72	1.14	12	0.05	1184.00	11131.00	24350	20240314	-47.89	12300	20240805	3.17	24350	-47.89	20240314	12300	3.17	20240805	24350	-47.89	20240314	12300	3.17	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
70	20240911	120611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12610	180	2	1.45	86548250	6896	23.99	12330	12770	12330	16150	8710	12430	12550.50	28.96	0	2311	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1707	10.65	1.13	12	0.05	1184.00	11131.00	24350	20240314	-48.21	12300	20240805	2.52	24350	-48.21	20240314	12300	2.52	20240805	24350	-48.21	20240314	12300	2.52	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
71	20240911	110602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12590	160	2	1.29	57155550	4562	15.87	12330	12770	12330	16150	8710	12430	12528.62	28.96	0	1198	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1704	10.63	1.13	12	0.03	1184.00	11131.00	24350	20240314	-48.30	12300	20240805	2.36	24350	-48.30	20240314	12300	2.36	20240805	24350	-48.30	20240314	12300	2.36	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
72	20240911	100603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12720	290	2	2.33	40294960	3226	11.22	12330	12720	12330	16150	8710	12430	12490.69	28.96	0	1216	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1722	10.74	1.14	12	0.02	1184.00	11131.00	24350	20240314	-47.76	12300	20240805	3.41	24350	-47.76	20240314	12300	3.41	20240805	24350	-47.76	20240314	12300	3.41	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
73	20240911	090612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12490	60	2	0.48	20289880	1640	5.71	12330	12490	12330	16150	8710	12430	12371.88	28.96	0	441	13216	12822	12596	12202	11976	12710	12090	68	3720	500	8940	10	1	13535684	1691	10.55	1.12	12	0.01	1184.00	11131.00	24350	20240314	-48.71	12300	20240805	1.54	24350	-48.71	20240314	12300	1.54	20240805	24350	-48.71	20240314	12300	1.54	20240805	2.08	N	079940	500	67 억		3920368	N	N	0	N	00	N
74	20240910	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12430	-560	5	-4.31	362977830	28739	184.64	12920	12990	12370	16880	9100	12990	12630.15	29.05	0	-11270	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1682	10.50	1.12	12	0.21	1184.00	11131.00	24350	20240314	-48.95	12300	20240805	1.06	24350	-48.95	20240314	12300	1.06	20240805	24350	-48.95	20240314	12300	1.06	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
75	20240910	150609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12460	-530	5	-4.08	355171740	28111	180.60	12920	12990	12370	16880	9100	12990	12634.62	29.05	0	-11132	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1687	10.52	1.12	12	0.21	1184.00	11131.00	24350	20240314	-48.83	12300	20240805	1.30	24350	-48.83	20240314	12300	1.30	20240805	24350	-48.83	20240314	12300	1.30	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
76	20240910	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	-590	5	-4.54	324659210	25665	164.89	12920	12990	12370	16880	9100	12990	12649.88	29.05	0	-9552	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1678	10.47	1.11	12	0.19	1184.00	11131.00	24350	20240314	-49.08	12300	20240805	0.81	24350	-49.08	20240314	12300	0.81	20240805	24350	-49.08	20240314	12300	0.81	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
77	20240910	130606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12440	-550	5	-4.23	306789500	24225	155.64	12920	12990	12420	16880	9100	12990	12664.17	29.05	0	-8484	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1684	10.51	1.12	12	0.18	1184.00	11131.00	24350	20240314	-48.91	12300	20240805	1.14	24350	-48.91	20240314	12300	1.14	20240805	24350	-48.91	20240314	12300	1.14	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
78	20240910	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12460	-530	5	-4.08	277970260	21913	140.78	12920	12990	12430	16880	9100	12990	12685.18	29.05	0	-7260	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1687	10.52	1.12	12	0.16	1184.00	11131.00	24350	20240314	-48.83	12300	20240805	1.30	24350	-48.83	20240314	12300	1.30	20240805	24350	-48.83	20240314	12300	1.30	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
79	20240910	110604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12600	-390	5	-3.00	178301430	13966	89.73	12920	12990	12560	16880	9100	12990	12766.82	29.05	0	-4986	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1705	10.64	1.13	12	0.10	1184.00	11131.00	24350	20240314	-48.25	12300	20240805	2.44	24350	-48.25	20240314	12300	2.44	20240805	24350	-48.25	20240314	12300	2.44	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
80	20240910	100608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12820	-170	5	-1.31	77248020	6008	38.60	12920	12990	12800	16880	9100	12990	12857.53	29.05	0	-1051	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1735	10.83	1.15	12	0.04	1184.00	11131.00	24350	20240314	-47.35	12300	20240805	4.23	24350	-47.35	20240314	12300	4.23	20240805	24350	-47.35	20240314	12300	4.23	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
81	20240910	090605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12980	-10	5	-0.08	6371640	493	3.17	12920	12990	12920	16880	9100	12990	12924.22	29.05	0	-66	13430	13210	12900	12680	12370	13320	12790	68	3890	500	9350	10	1	13535684	1757	10.96	1.17	12	0.00	1184.00	11131.00	24350	20240314	-46.69	12300	20240805	5.53	24350	-46.69	20240314	12300	5.53	20240805	24350	-46.69	20240314	12300	5.53	20240805	2.09	N	079940	500	67 억		3931624	N	N	0	N	00	N
82	20240909	160554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12990	40	2	0.31	201420420	15564	75.32	12900	13120	12590	16830	9070	12950	12941.43	29.02	0	3816	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1758	10.97	1.17	12	0.11	1184.00	11131.00	24350	20240314	-46.65	12300	20240805	5.61	24350	-46.65	20240314	12300	5.61	20240805	24350	-46.65	20240314	12300	5.61	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
83	20240909	150557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	50	2	0.39	192447990	14873	71.97	12900	13120	12590	16830	9070	12950	12939.42	29.02	0	3822	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1760	10.98	1.17	12	0.11	1184.00	11131.00	24350	20240314	-46.61	12300	20240805	5.69	24350	-46.61	20240314	12300	5.69	20240805	24350	-46.61	20240314	12300	5.69	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
84	20240909	140602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13050	100	2	0.77	115063010	8921	43.17	12900	13120	12590	16830	9070	12950	12897.99	29.02	0	3460	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1766	11.02	1.17	12	0.07	1184.00	11131.00	24350	20240314	-46.41	12300	20240805	6.10	24350	-46.41	20240314	12300	6.10	20240805	24350	-46.41	20240314	12300	6.10	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
85	20240909	130559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	10	2	0.08	80369830	6253	30.26	12900	12990	12590	16830	9070	12950	12853.00	29.02	0	2336	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1754	10.95	1.16	12	0.05	1184.00	11131.00	24350	20240314	-46.78	12300	20240805	5.37	24350	-46.78	20240314	12300	5.37	20240805	24350	-46.78	20240314	12300	5.37	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
86	20240909	120555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12970	20	2	0.15	74748460	5819	28.16	12900	12990	12590	16830	9070	12950	12845.59	29.02	0	2057	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1756	10.95	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.74	12300	20240805	5.45	24350	-46.74	20240314	12300	5.45	20240805	24350	-46.74	20240314	12300	5.45	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
87	20240909	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12830	-120	5	-0.93	41150140	3220	15.58	12900	12900	12590	16830	9070	12950	12779.55	29.02	0	222	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1737	10.84	1.15	12	0.02	1184.00	11131.00	24350	20240314	-47.31	12300	20240805	4.31	24350	-47.31	20240314	12300	4.31	20240805	24350	-47.31	20240314	12300	4.31	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
88	20240909	100601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12810	-140	5	-1.08	33139400	2595	12.56	12900	12900	12590	16830	9070	12950	12770.48	29.02	0	-46	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1734	10.82	1.15	12	0.02	1184.00	11131.00	24350	20240314	-47.39	12300	20240805	4.15	24350	-47.39	20240314	12300	4.15	20240805	24350	-47.39	20240314	12300	4.15	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
89	20240909	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12820	-130	5	-1.00	3591410	280	1.35	12900	12900	12700	16830	9070	12950	12826.46	29.02	0	-203	13663	13306	13123	12766	12583	13215	12675	68	3880	500	9320	10	1	13535684	1735	10.83	1.15	12	0.00	1184.00	11131.00	24350	20240314	-47.35	12300	20240805	4.23	24350	-47.35	20240314	12300	4.23	20240805	24350	-47.35	20240314	12300	4.23	20240805	2.10	N	079940	500	67 억		3927808	N	N	0	N	00	N
90	20240906	160549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12950	-440	5	-3.29	267757770	20545	94.67	13280	13480	12940	17400	9380	13390	13032.75	29.05	0	-4041	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1753	10.94	1.16	12	0.15	1184.00	11131.00	24350	20240314	-46.82	12300	20240805	5.28	24350	-46.82	20240314	12300	5.28	20240805	24350	-46.82	20240314	12300	5.28	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
91	20240906	150557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12970	-420	5	-3.14	246919170	18936	87.26	13280	13480	12940	17400	9380	13390	13039.67	29.05	0	-3233	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1756	10.95	1.17	12	0.14	1184.00	11131.00	24350	20240314	-46.74	12300	20240805	5.45	24350	-46.74	20240314	12300	5.45	20240805	24350	-46.74	20240314	12300	5.45	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
92	20240906	140600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	-370	5	-2.76	208613070	15981	73.64	13280	13480	12970	17400	9380	13390	13053.82	29.05	0	-2851	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1762	11.00	1.17	12	0.12	1184.00	11131.00	24350	20240314	-46.53	12300	20240805	5.85	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	12300	5.85	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
93	20240906	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	-370	5	-2.76	194948330	14930	68.80	13280	13480	12970	17400	9380	13390	13057.49	29.05	0	-2676	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1762	11.00	1.17	12	0.11	1184.00	11131.00	24350	20240314	-46.53	12300	20240805	5.85	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	12300	5.85	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
94	20240906	120558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	-390	5	-2.91	186078730	14250	65.67	13280	13480	12970	17400	9380	13390	13058.16	29.05	0	-2296	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1760	10.98	1.17	12	0.11	1184.00	11131.00	24350	20240314	-46.61	12300	20240805	5.69	24350	-46.61	20240314	12300	5.69	20240805	24350	-46.61	20240314	12300	5.69	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
95	20240906	110600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	-370	5	-2.76	105178490	8032	37.01	13280	13480	13000	17400	9380	13390	13094.93	29.05	0	-701	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1762	11.00	1.17	12	0.06	1184.00	11131.00	24350	20240314	-46.53	12300	20240805	5.85	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	12300	5.85	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
96	20240906	100555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13080	-310	5	-2.32	37203130	2820	12.99	13280	13480	13050	17400	9380	13390	13192.60	29.05	0	-1710	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1770	11.05	1.18	12	0.02	1184.00	11131.00	24350	20240314	-46.28	12300	20240805	6.34	24350	-46.28	20240314	12300	6.34	20240805	24350	-46.28	20240314	12300	6.34	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
97	20240906	090558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13480	90	2	0.67	2272480	171	0.79	13280	13480	13280	17400	9380	13390	13289.36	29.05	0	-32	13810	13600	13420	13210	13030	13705	13315	68	4010	500	9640	10	1	13535684	1825	11.39	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.64	12300	20240805	9.59	24350	-44.64	20240314	12300	9.59	20240805	24350	-44.64	20240314	12300	9.59	20240805	2.07	N	079940	500	67 억		3931849	N	N	0	N	00	N
98	20240905	160548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	20	2	0.15	290033890	21697	67.12	13240	13630	13240	17380	9360	13370	13367.47	29.07	0	-3503	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1812	11.31	1.20	12	0.16	1184.00	11131.00	24350	20240314	-45.01	12300	20240805	8.86	24350	-45.01	20240314	12300	8.86	20240805	24350	-45.01	20240314	12300	8.86	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
99	20240905	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	20	2	0.15	283694300	21223	65.66	13240	13630	13240	17380	9360	13370	13367.30	29.07	0	-3444	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1812	11.31	1.20	12	0.16	1184.00	11131.00	24350	20240314	-45.01	12300	20240805	8.86	24350	-45.01	20240314	12300	8.86	20240805	24350	-45.01	20240314	12300	8.86	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
100	20240905	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	-80	5	-0.60	261677390	19573	60.55	13240	13630	13240	17380	9360	13370	13369.30	29.07	0	-4061	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1799	11.22	1.19	12	0.14	1184.00	11131.00	24350	20240314	-45.42	12300	20240805	8.05	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	12300	8.05	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
101	20240905	130557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13300	-70	5	-0.52	191554710	14297	44.23	13240	13630	13240	17380	9360	13370	13398.25	29.07	0	-3126	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1800	11.23	1.19	12	0.11	1184.00	11131.00	24350	20240314	-45.38	12300	20240805	8.13	24350	-45.38	20240314	12300	8.13	20240805	24350	-45.38	20240314	12300	8.13	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
102	20240905	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13350	-20	5	-0.15	149923990	11172	34.56	13240	13630	13240	17380	9360	13370	13419.62	29.07	0	-1374	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1807	11.28	1.20	12	0.08	1184.00	11131.00	24350	20240314	-45.17	12300	20240805	8.54	24350	-45.17	20240314	12300	8.54	20240805	24350	-45.17	20240314	12300	8.54	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
103	20240905	110550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13350	-20	5	-0.15	106234280	7901	24.44	13240	13630	13240	17380	9360	13370	13445.68	29.07	0	-230	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1807	11.28	1.20	12	0.06	1184.00	11131.00	24350	20240314	-45.17	12300	20240805	8.54	24350	-45.17	20240314	12300	8.54	20240805	24350	-45.17	20240314	12300	8.54	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
104	20240905	100551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	130	2	0.97	79550380	5915	18.30	13240	13630	13240	17380	9360	13370	13448.92	29.07	0	1283	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1827	11.40	1.21	12	0.04	1184.00	11131.00	24350	20240314	-44.56	12300	20240805	9.76	24350	-44.56	20240314	12300	9.76	20240805	24350	-44.56	20240314	12300	9.76	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
105	20240905	090556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13400	30	2	0.22	11448060	863	2.67	13240	13430	13240	17380	9360	13370	13265.42	29.07	0	44	13770	13570	13420	13220	13070	13495	13145	68	4010	500	9620	10	1	13535684	1814	11.32	1.20	12	0.01	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.07	N	079940	500	67 억		3935383	N	N	0	N	00	N
106	20240904	160543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13370	-270	5	-1.98	431879030	32275	322.14	13460	13620	13270	17730	9550	13640	13381.23	29.12	0	-6769	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1810	11.29	1.20	12	0.24	1184.00	11131.00	24350	20240314	-45.09	12300	20240805	8.70	24350	-45.09	20240314	12300	8.70	20240805	24350	-45.09	20240314	12300	8.70	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
107	20240904	150548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13330	-310	5	-2.27	426618190	31881	318.21	13460	13620	13270	17730	9550	13640	13381.58	29.12	0	-6588	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1804	11.26	1.20	12	0.24	1184.00	11131.00	24350	20240314	-45.26	12300	20240805	8.37	24350	-45.26	20240314	12300	8.37	20240805	24350	-45.26	20240314	12300	8.37	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
108	20240904	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13340	-300	5	-2.20	356070540	26585	265.35	13460	13620	13270	17730	9550	13640	13393.66	29.12	0	-6431	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1806	11.27	1.20	12	0.20	1184.00	11131.00	24350	20240314	-45.22	12300	20240805	8.46	24350	-45.22	20240314	12300	8.46	20240805	24350	-45.22	20240314	12300	8.46	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
109	20240904	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13380	-260	5	-1.91	293142870	21877	218.36	13460	13620	13270	17730	9550	13640	13399.59	29.12	0	-5795	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1811	11.30	1.20	12	0.16	1184.00	11131.00	24350	20240314	-45.05	12300	20240805	8.78	24350	-45.05	20240314	12300	8.78	20240805	24350	-45.05	20240314	12300	8.78	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
110	20240904	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13410	-230	5	-1.69	261867690	19542	195.05	13460	13620	13270	17730	9550	13640	13400.25	29.12	0	-4771	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1815	11.33	1.20	12	0.14	1184.00	11131.00	24350	20240314	-44.93	12300	20240805	9.02	24350	-44.93	20240314	12300	9.02	20240805	24350	-44.93	20240314	12300	9.02	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
111	20240904	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	-170	5	-1.25	237808850	17761	177.27	13460	13480	13270	17730	9550	13640	13389.38	29.12	0	-5977	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1823	11.38	1.21	12	0.13	1184.00	11131.00	24350	20240314	-44.68	12300	20240805	9.51	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	12300	9.51	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
112	20240904	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	-210	5	-1.54	191766570	14333	143.06	13460	13480	13270	17730	9550	13640	13379.37	29.12	0	-8026	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1818	11.34	1.21	12	0.11	1184.00	11131.00	24350	20240314	-44.85	12300	20240805	9.19	24350	-44.85	20240314	12300	9.19	20240805	24350	-44.85	20240314	12300	9.19	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
113	20240904	090546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	-250	5	-1.83	77782660	5801	57.90	13460	13460	13350	17730	9550	13640	13408.49	29.12	0	-4556	13826	13732	13646	13552	13466	13690	13510	68	4090	500	9820	10	1	13535684	1812	11.31	1.20	12	0.04	1184.00	11131.00	24350	20240314	-45.01	12300	20240805	8.86	24350	-45.01	20240314	12300	8.86	20240805	24350	-45.01	20240314	12300	8.86	20240805	2.07	N	079940	500	67 억		3942167	N	N	0	N	00	N
114	20240903	160539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-60	5	-0.44	136292890	10019	134.25	13740	13740	13560	17810	9590	13700	13603.44	29.17	0	-5555	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1846	11.52	1.23	12	0.07	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
115	20240903	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13580	-120	5	-0.88	132829820	9765	130.85	13740	13740	13560	17810	9590	13700	13602.64	29.17	0	-5528	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1838	11.47	1.22	12	0.07	1184.00	11131.00	24350	20240314	-44.23	12300	20240805	10.41	24350	-44.23	20240314	12300	10.41	20240805	24350	-44.23	20240314	12300	10.41	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
116	20240903	140545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-60	5	-0.44	93298950	6862	91.95	13740	13740	13560	17810	9590	13700	13596.47	29.17	0	-4854	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1846	11.52	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
117	20240903	130544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13580	-120	5	-0.88	78198460	5750	77.05	13740	13740	13560	17810	9590	13700	13599.73	29.17	0	-4473	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1838	11.47	1.22	12	0.04	1184.00	11131.00	24350	20240314	-44.23	12300	20240805	10.41	24350	-44.23	20240314	12300	10.41	20240805	24350	-44.23	20240314	12300	10.41	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
118	20240903	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	-80	5	-0.58	76691340	5639	75.56	13740	13740	13560	17810	9590	13700	13600.17	29.17	0	-4422	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1844	11.50	1.22	12	0.04	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
119	20240903	110535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-60	5	-0.44	13960610	1025	13.73	13740	13740	13560	17810	9590	13700	13620.11	29.17	0	-438	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1846	11.52	1.23	12	0.01	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
120	20240903	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	-80	5	-0.58	7958050	584	7.83	13740	13740	13560	17810	9590	13700	13626.80	29.17	0	-391	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1844	11.50	1.22	12	0.00	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
121	20240903	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13700	0	3	0.00	0	0	0.00	0	0	0	17810	9590	13700	0.00	29.17	0	0	13906	13802	13676	13572	13446	13740	13510	68	4110	500	9860	10	1	13535684	1854	11.57	1.23	12	0.00	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.08	N	079940	500	67 억		3947754	N	N	0	N	00	N
122	20240902	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13700	-50	5	-0.36	99226720	7264	73.60	13760	13780	13550	17870	9630	13750	13660.07	29.17	0	-246	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1854	11.57	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
123	20240902	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13740	-10	5	-0.07	93552700	6850	69.40	13760	13780	13550	17870	9630	13750	13657.33	29.17	0	-172	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1860	11.60	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.57	12300	20240805	11.71	24350	-43.57	20240314	12300	11.71	20240805	24350	-43.57	20240314	12300	11.71	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
124	20240902	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13700	-50	5	-0.36	90976880	6662	67.50	13760	13780	13550	17870	9630	13750	13656.09	29.17	0	-204	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1854	11.57	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
125	20240902	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	-110	5	-0.80	88760710	6500	65.86	13760	13780	13550	17870	9630	13750	13655.49	29.17	0	-176	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1846	11.52	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
126	20240902	120540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	-100	5	-0.73	85054440	6229	63.11	13760	13780	13550	17870	9630	13750	13654.59	29.17	0	-99	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1848	11.53	1.23	12	0.05	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
127	20240902	110535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	-130	5	-0.95	79297330	5807	58.83	13760	13780	13550	17870	9630	13750	13655.47	29.17	0	-210	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1844	11.50	1.22	12	0.04	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
128	20240902	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13700	-50	5	-0.36	23006980	1683	17.05	13760	13780	13550	17870	9630	13750	13670.22	29.17	0	336	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1854	11.57	1.23	12	0.01	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N
129	20240902	090530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13660	-90	5	-0.65	1278690	93	0.94	13760	13770	13660	17870	9630	13750	13749.35	29.17	0	-33	13950	13850	13650	13550	13350	13900	13600	68	4120	500	9900	10	1	13535684	1849	11.54	1.23	12	0.00	1184.00	11131.00	24350	20240314	-43.90	12300	20240805	11.06	24350	-43.90	20240314	12300	11.06	20240805	24350	-43.90	20240314	12300	11.06	20240805	2.08	N	079940	500	67 억		3948110	N	N	0	N	00	N