KissMeData/087260/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	160717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-45	5	-1.76	874123400	346380	49.58	2585	2585	2495	3325	1795	2560	2523.51	1.49	0	-5896	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	819	38.69	1.70	12	1.06	65.00	1483.00	3880	20231017	-35.18	1919	20240805	31.06	3485	-27.83	20240430	1919	31.06	20240805	3880	-35.18	20231017	1919	31.06	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
3	20240930	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-45	5	-1.76	803129615	318191	45.55	2585	2585	2495	3325	1795	2560	2523.91	1.49	0	-4029	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	819	38.69	1.70	12	0.98	65.00	1483.00	3880	20231017	-35.18	1919	20240805	31.06	3485	-27.83	20240430	1919	31.06	20240805	3880	-35.18	20231017	1919	31.06	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
4	20240930	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-40	5	-1.56	694251340	274770	39.33	2585	2585	2495	3325	1795	2560	2526.52	1.49	0	4845	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	820	38.77	1.70	12	0.84	65.00	1483.00	3880	20231017	-35.05	1919	20240805	31.32	3485	-27.69	20240430	1919	31.32	20240805	3880	-35.05	20231017	1919	31.32	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
5	20240930	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-40	5	-1.56	622472665	246323	35.26	2585	2585	2495	3325	1795	2560	2526.90	1.49	0	12661	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	820	38.77	1.70	12	0.76	65.00	1483.00	3880	20231017	-35.05	1919	20240805	31.32	3485	-27.69	20240430	1919	31.32	20240805	3880	-35.05	20231017	1919	31.32	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
6	20240930	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-55	5	-2.15	601772145	238101	34.08	2585	2585	2495	3325	1795	2560	2527.22	1.49	0	10823	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	815	38.54	1.69	12	0.73	65.00	1483.00	3880	20231017	-35.44	1919	20240805	30.54	3485	-28.12	20240430	1919	30.54	20240805	3880	-35.44	20231017	1919	30.54	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
7	20240930	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-40	5	-1.56	525064660	207463	29.70	2585	2585	2500	3325	1795	2560	2530.72	1.49	0	8624	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	820	38.77	1.70	12	0.64	65.00	1483.00	3880	20231017	-35.05	1919	20240805	31.32	3485	-27.69	20240430	1919	31.32	20240805	3880	-35.05	20231017	1919	31.32	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
8	20240930	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-40	5	-1.56	381521275	150414	21.53	2585	2585	2500	3325	1795	2560	2536.29	1.49	0	2710	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	820	38.77	1.70	12	0.46	65.00	1483.00	3880	20231017	-35.05	1919	20240805	31.32	3485	-27.69	20240430	1919	31.32	20240805	3880	-35.05	20231017	1919	31.32	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
9	20240930	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	0	3	0.00	92295060	36082	5.16	2585	2585	2535	3325	1795	2560	2557.85	1.49	0	-13538	2680	2620	2585	2525	2490	2602	2507	163	765	500	1580	5	1	32552861	833	39.38	1.73	12	0.11	65.00	1483.00	3880	20231017	-34.02	1919	20240805	33.40	3485	-26.54	20240430	1919	33.40	20240805	3880	-34.02	20231017	1919	33.40	20240805	5.31	N	087260	500	162 억		484162	N	N	0	N	00	N
10	20240927	160721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-65	5	-2.48	1801777020	693472	81.60	2605	2645	2550	3410	1840	2625	2598.21	1.48	0	2447	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	833	39.38	1.73	12	2.13	65.00	1483.00	3880	20231017	-34.02	1919	20240805	33.40	3485	-26.54	20240430	1919	33.40	20240805	3880	-34.02	20231017	1919	33.40	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
11	20240927	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-65	5	-2.48	1718021250	660786	77.75	2605	2645	2550	3410	1840	2625	2599.97	1.48	0	3997	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	833	39.38	1.73	12	2.03	65.00	1483.00	3880	20231017	-34.02	1919	20240805	33.40	3485	-26.54	20240430	1919	33.40	20240805	3880	-34.02	20231017	1919	33.40	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
12	20240927	140732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-75	5	-2.86	1617351880	621468	73.13	2605	2645	2550	3410	1840	2625	2602.47	1.48	0	2708	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	830	39.23	1.72	12	1.91	65.00	1483.00	3880	20231017	-34.28	1919	20240805	32.88	3485	-26.83	20240430	1919	32.88	20240805	3880	-34.28	20231017	1919	32.88	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
13	20240927	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-55	5	-2.10	1485919160	570251	67.10	2605	2645	2560	3410	1840	2625	2605.73	1.48	0	12348	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	837	39.54	1.73	12	1.75	65.00	1483.00	3880	20231017	-33.76	1919	20240805	33.92	3485	-26.26	20240430	1919	33.92	20240805	3880	-33.76	20231017	1919	33.92	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
14	20240927	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-30	5	-1.14	1193618380	456845	53.76	2605	2645	2575	3410	1840	2625	2612.74	1.48	0	9177	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	845	39.92	1.75	12	1.40	65.00	1483.00	3880	20231017	-33.12	1919	20240805	35.23	3485	-25.54	20240430	1919	35.23	20240805	3880	-33.12	20231017	1919	35.23	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
15	20240927	110724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	0	3	0.00	940882165	359898	42.35	2605	2645	2575	3410	1840	2625	2614.30	1.48	0	3403	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	855	40.38	1.77	12	1.11	65.00	1483.00	3880	20231017	-32.35	1919	20240805	36.79	3485	-24.68	20240430	1919	36.79	20240805	3880	-32.35	20231017	1919	36.79	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
16	20240927	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-30	5	-1.14	783249235	299499	35.24	2605	2645	2575	3410	1840	2625	2615.20	1.48	0	-4305	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	845	39.92	1.75	12	0.92	65.00	1483.00	3880	20231017	-33.12	1919	20240805	35.23	3485	-25.54	20240430	1919	35.23	20240805	3880	-33.12	20231017	1919	35.23	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
17	20240927	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-15	5	-0.57	222242675	85309	10.04	2605	2625	2575	3410	1840	2625	2605.15	1.48	0	7435	2738	2681	2578	2521	2418	2710	2550	163	785	500	1620	5	1	32552861	850	40.15	1.76	12	0.26	65.00	1483.00	3880	20231017	-32.73	1919	20240805	36.01	3485	-25.11	20240430	1919	36.01	20240805	3880	-32.73	20231017	1919	36.01	20240805	5.24	N	087260	500	162 억		480546	N	N	0	N	00	N
18	20240926	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	125	2	5.00	2133423340	829424	139.78	2540	2635	2475	3250	1750	2500	2572.02	1.39	0	29340	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	855	40.38	1.77	12	2.55	65.00	1483.00	3880	20231017	-32.35	1919	20240805	36.79	3485	-24.68	20240430	1919	36.79	20240805	3880	-32.35	20231017	1919	36.79	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
19	20240926	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	100	2	4.00	1612137905	630770	106.30	2540	2615	2475	3250	1750	2500	2555.83	1.39	0	23070	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	846	40.00	1.75	12	1.94	65.00	1483.00	3880	20231017	-32.99	1919	20240805	35.49	3485	-25.39	20240430	1919	35.49	20240805	3880	-32.99	20231017	1919	35.49	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
20	20240926	140720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	45	2	1.80	1078668390	424225	71.49	2540	2585	2475	3250	1750	2500	2542.68	1.39	0	962	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	828	39.15	1.72	12	1.30	65.00	1483.00	3880	20231017	-34.41	1919	20240805	32.62	3485	-26.97	20240430	1919	32.62	20240805	3880	-34.41	20231017	1919	32.62	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
21	20240926	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	25	2	1.00	814353575	319243	53.80	2540	2585	2520	3250	1750	2500	2550.89	1.39	0	-7693	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	822	38.85	1.70	12	0.98	65.00	1483.00	3880	20231017	-34.92	1919	20240805	31.58	3485	-27.55	20240430	1919	31.58	20240805	3880	-34.92	20231017	1919	31.58	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
22	20240926	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	50	2	2.00	730250095	286025	48.20	2540	2585	2520	3250	1750	2500	2553.10	1.39	0	-9186	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	830	39.23	1.72	12	0.88	65.00	1483.00	3880	20231017	-34.28	1919	20240805	32.88	3485	-26.83	20240430	1919	32.88	20240805	3880	-34.28	20231017	1919	32.88	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
23	20240926	110718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	45	2	1.80	600854470	235035	39.61	2540	2585	2525	3250	1750	2500	2556.45	1.39	0	-10672	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	828	39.15	1.72	12	0.72	65.00	1483.00	3880	20231017	-34.41	1919	20240805	32.62	3485	-26.97	20240430	1919	32.62	20240805	3880	-34.41	20231017	1919	32.62	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
24	20240926	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	80	2	3.20	502273580	196462	33.11	2540	2585	2525	3250	1750	2500	2556.59	1.39	0	-8222	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	840	39.69	1.74	12	0.60	65.00	1483.00	3880	20231017	-33.51	1919	20240805	34.45	3485	-25.97	20240430	1919	34.45	20240805	3880	-33.51	20231017	1919	34.45	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
25	20240926	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	70	2	2.80	95541460	37472	6.31	2540	2570	2530	3250	1750	2500	2549.68	1.39	0	939	2606	2552	2521	2467	2436	2537	2452	163	750	500	1550	5	1	32552861	837	39.54	1.73	12	0.12	65.00	1483.00	3880	20231017	-33.76	1919	20240805	33.92	3485	-26.26	20240430	1919	33.92	20240805	3880	-33.76	20231017	1919	33.92	20240805	5.14	N	087260	500	162 억		452324	N	N	0	N	00	N
26	20240925	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-50	5	-1.96	1449854240	572408	58.89	2555	2575	2490	3315	1785	2550	2533.16	1.09	0	95859	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	814	38.46	1.69	12	1.76	65.00	1483.00	3880	20231017	-35.57	1919	20240805	30.28	3485	-28.26	20240430	1919	30.28	20240805	3880	-35.57	20231017	1919	30.28	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
27	20240925	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-40	5	-1.57	1282495415	505767	52.03	2555	2575	2490	3315	1785	2550	2535.74	1.09	0	62082	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	817	38.62	1.69	12	1.55	65.00	1483.00	3880	20231017	-35.31	1919	20240805	30.80	3485	-27.98	20240430	1919	30.80	20240805	3880	-35.31	20231017	1919	30.80	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
28	20240925	140718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	5	2	0.20	906207835	356399	36.67	2555	2575	2500	3315	1785	2550	2542.67	1.09	0	40717	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	832	39.31	1.72	12	1.09	65.00	1483.00	3880	20231017	-34.15	1919	20240805	33.14	3485	-26.69	20240430	1919	33.14	20240805	3880	-34.15	20231017	1919	33.14	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
29	20240925	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	0	3	0.00	834871235	328475	33.79	2555	2575	2500	3315	1785	2550	2541.65	1.09	0	38889	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	830	39.23	1.72	12	1.01	65.00	1483.00	3880	20231017	-34.28	1919	20240805	32.88	3485	-26.83	20240430	1919	32.88	20240805	3880	-34.28	20231017	1919	32.88	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
30	20240925	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-5	5	-0.20	778451030	306263	31.51	2555	2575	2500	3315	1785	2550	2541.77	1.09	0	33103	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	828	39.15	1.72	12	0.94	65.00	1483.00	3880	20231017	-34.41	1919	20240805	32.62	3485	-26.97	20240430	1919	32.62	20240805	3880	-34.41	20231017	1919	32.62	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
31	20240925	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-25	5	-0.98	554643950	218543	22.48	2555	2575	2500	3315	1785	2550	2537.91	1.09	0	24343	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	822	38.85	1.70	12	0.67	65.00	1483.00	3880	20231017	-34.92	1919	20240805	31.58	3485	-27.55	20240430	1919	31.58	20240805	3880	-34.92	20231017	1919	31.58	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
32	20240925	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	5	2	0.20	286422505	112096	11.53	2555	2575	2525	3315	1785	2550	2555.16	1.09	0	10512	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	832	39.31	1.72	12	0.34	65.00	1483.00	3880	20231017	-34.15	1919	20240805	33.14	3485	-26.69	20240430	1919	33.14	20240805	3880	-34.15	20231017	1919	33.14	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
33	20240925	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	0	3	0.00	68284280	26725	2.75	2555	2575	2525	3315	1785	2550	2555.11	1.09	0	1070	2693	2621	2578	2506	2463	2600	2485	163	765	500	1580	5	1	32552861	830	39.23	1.72	12	0.08	65.00	1483.00	3880	20231017	-34.28	1919	20240805	32.88	3485	-26.83	20240430	1919	32.88	20240805	3880	-34.28	20231017	1919	32.88	20240805	4.88	N	087260	500	162 억		356394	N	N	0	N	00	N
34	20240924	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-70	5	-2.67	2483285100	960037	34.09	2640	2650	2535	3405	1835	2620	2586.79	1.01	0	10271	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	830	39.23	1.72	12	2.95	65.00	1483.00	3880	20231017	-34.28	1919	20240805	32.88	3485	-26.83	20240430	1919	32.88	20240805	3880	-34.28	20231017	1919	32.88	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
35	20240924	150712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-65	5	-2.48	2349747705	907710	32.23	2640	2650	2535	3405	1835	2620	2588.62	1.01	0	6408	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	832	39.31	1.72	12	2.79	65.00	1483.00	3880	20231017	-34.15	1919	20240805	33.14	3485	-26.69	20240430	1919	33.14	20240805	3880	-34.15	20231017	1919	33.14	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
36	20240924	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-65	5	-2.48	2108159150	812861	28.86	2640	2650	2535	3405	1835	2620	2593.47	1.01	0	-8999	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	832	39.31	1.72	12	2.50	65.00	1483.00	3880	20231017	-34.15	1919	20240805	33.14	3485	-26.69	20240430	1919	33.14	20240805	3880	-34.15	20231017	1919	33.14	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
37	20240924	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-65	5	-2.48	1967879675	757840	26.91	2640	2650	2535	3405	1835	2620	2596.66	1.01	0	-17063	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	832	39.31	1.72	12	2.33	65.00	1483.00	3880	20231017	-34.15	1919	20240805	33.14	3485	-26.69	20240430	1919	33.14	20240805	3880	-34.15	20231017	1919	33.14	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
38	20240924	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-50	5	-1.91	1581048680	606601	21.54	2640	2650	2560	3405	1835	2620	2606.38	1.01	0	-44155	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	837	39.54	1.73	12	1.86	65.00	1483.00	3880	20231017	-33.76	1919	20240805	33.92	3485	-26.26	20240430	1919	33.92	20240805	3880	-33.76	20231017	1919	33.92	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
39	20240924	110711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-30	5	-1.15	1400516145	536389	19.05	2640	2650	2580	3405	1835	2620	2610.99	1.01	0	-36955	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	843	39.85	1.75	12	1.65	65.00	1483.00	3880	20231017	-33.25	1919	20240805	34.97	3485	-25.68	20240430	1919	34.97	20240805	3880	-33.25	20231017	1919	34.97	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
40	20240924	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-30	5	-1.15	1206568940	461481	16.39	2640	2650	2580	3405	1835	2620	2614.55	1.01	0	-16414	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	843	39.85	1.75	12	1.42	65.00	1483.00	3880	20231017	-33.25	1919	20240805	34.97	3485	-25.68	20240430	1919	34.97	20240805	3880	-33.25	20231017	1919	34.97	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
41	20240924	090711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	-35	5	-1.34	502248245	191569	6.80	2640	2645	2585	3405	1835	2620	2621.77	1.01	0	-30843	2783	2701	2613	2531	2443	2705	2535	163	785	500	1620	5	1	32552861	841	39.77	1.74	12	0.59	65.00	1483.00	3880	20231017	-33.38	1919	20240805	34.71	3485	-25.82	20240430	1919	34.71	20240805	3880	-33.38	20231017	1919	34.71	20240805	4.97	N	087260	500	162 억		329797	N	N	0	N	00	N
42	20240923	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	65	2	2.54	7318536415	2779936	214.96	2620	2695	2525	3320	1790	2555	2632.66	1.12	0	-32434	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	853	40.31	1.77	12	8.54	65.00	1483.00	3880	20231017	-32.47	1919	20240805	36.53	3485	-24.82	20240430	1919	36.53	20240805	3880	-32.47	20231017	1919	36.53	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
43	20240923	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	25	2	0.98	6992775490	2654169	205.23	2620	2695	2525	3320	1790	2555	2634.64	1.12	0	-54357	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	840	39.69	1.74	12	8.15	65.00	1483.00	3880	20231017	-33.51	1919	20240805	34.45	3485	-25.97	20240430	1919	34.45	20240805	3880	-33.51	20231017	1919	34.45	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
44	20240923	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2605	50	2	1.96	5878740665	2227183	172.22	2620	2695	2525	3320	1790	2555	2639.54	1.12	0	-93187	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	848	40.08	1.76	12	6.84	65.00	1483.00	3880	20231017	-32.86	1919	20240805	35.75	3485	-25.25	20240430	1919	35.75	20240805	3880	-32.86	20231017	1919	35.75	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
45	20240923	130709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	95	2	3.72	3339560855	1272771	98.42	2620	2695	2525	3320	1790	2555	2623.85	1.12	0	-9495	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	863	40.77	1.79	12	3.91	65.00	1483.00	3880	20231017	-31.70	1919	20240805	38.09	3485	-23.96	20240430	1919	38.09	20240805	3880	-31.70	20231017	1919	38.09	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
46	20240923	120709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	55	2	2.15	1669109500	642430	49.68	2620	2630	2525	3320	1790	2555	2598.12	1.12	0	293	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	850	40.15	1.76	12	1.97	65.00	1483.00	3880	20231017	-32.73	1919	20240805	36.01	3485	-25.11	20240430	1919	36.01	20240805	3880	-32.73	20231017	1919	36.01	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
47	20240923	110710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	65	2	2.54	1516826035	584144	45.17	2620	2630	2525	3320	1790	2555	2596.66	1.12	0	-11682	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	853	40.31	1.77	12	1.79	65.00	1483.00	3880	20231017	-32.47	1919	20240805	36.53	3485	-24.82	20240430	1919	36.53	20240805	3880	-32.47	20231017	1919	36.53	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
48	20240923	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	55	2	2.15	1130033300	436099	33.72	2620	2630	2525	3320	1790	2555	2591.23	1.12	0	-3509	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	850	40.15	1.76	12	1.34	65.00	1483.00	3880	20231017	-32.73	1919	20240805	36.01	3485	-25.11	20240430	1919	36.01	20240805	3880	-32.73	20231017	1919	36.01	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
49	20240923	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-20	5	-0.78	264578635	102653	7.94	2620	2620	2525	3320	1790	2555	2577.41	1.12	0	-33764	2685	2620	2585	2520	2485	2602	2502	163	765	500	1580	5	1	32552861	825	39.00	1.71	12	0.32	65.00	1483.00	3880	20231017	-34.66	1919	20240805	32.10	3485	-27.26	20240430	1919	32.10	20240805	3880	-34.66	20231017	1919	32.10	20240805	4.44	N	087260	500	162 억		365401	N	N	0	N	00	N
50	20240913	160635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	5	2	0.20	3232348455	1313484	8.91	2465	2500	2420	3230	1740	2485	2460.80	1.27	0	44010	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	811	38.31	1.68	12	4.03	65.00	1483.00	3880	20231017	-35.82	1919	20240805	29.76	3485	-28.55	20240430	1919	29.76	20240805	3880	-35.82	20231017	1919	29.76	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
51	20240913	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	5	2	0.20	2756170835	1122033	7.61	2465	2500	2420	3230	1740	2485	2456.40	1.27	0	53078	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	811	38.31	1.68	12	3.45	65.00	1483.00	3880	20231017	-35.82	1919	20240805	29.76	3485	-28.55	20240430	1919	29.76	20240805	3880	-35.82	20231017	1919	29.76	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
52	20240913	140643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-30	5	-1.21	2182906510	889743	6.03	2465	2500	2420	3230	1740	2485	2453.40	1.27	0	74277	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	799	37.77	1.66	12	2.73	65.00	1483.00	3880	20231017	-36.73	1919	20240805	27.93	3485	-29.56	20240430	1919	27.93	20240805	3880	-36.73	20231017	1919	27.93	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
53	20240913	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-50	5	-2.01	1818443160	741571	5.03	2465	2480	2420	3230	1740	2485	2452.13	1.27	0	56872	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	793	37.46	1.64	12	2.28	65.00	1483.00	3880	20231017	-37.24	1919	20240805	26.89	3485	-30.13	20240430	1919	26.89	20240805	3880	-37.24	20231017	1919	26.89	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
54	20240913	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-35	5	-1.41	1626436590	662610	4.49	2465	2480	2435	3230	1740	2485	2454.57	1.27	0	45513	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	798	37.69	1.65	12	2.04	65.00	1483.00	3880	20231017	-36.86	1919	20240805	27.67	3485	-29.70	20240430	1919	27.67	20240805	3880	-36.86	20231017	1919	27.67	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
55	20240913	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	-45	5	-1.81	1301614315	530577	3.60	2465	2480	2435	3230	1740	2485	2453.18	1.27	0	59765	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	794	37.54	1.65	12	1.63	65.00	1483.00	3880	20231017	-37.11	1919	20240805	27.15	3485	-29.99	20240430	1919	27.15	20240805	3880	-37.11	20231017	1919	27.15	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
56	20240913	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-35	5	-1.41	1006584515	410039	2.78	2465	2480	2435	3230	1740	2485	2454.82	1.27	0	50108	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	798	37.69	1.65	12	1.26	65.00	1483.00	3880	20231017	-36.86	1919	20240805	27.67	3485	-29.70	20240430	1919	27.67	20240805	3880	-36.86	20231017	1919	27.67	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
57	20240913	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-15	5	-0.60	346153665	140514	0.95	2465	2480	2450	3230	1740	2485	2463.42	1.27	0	25796	2785	2635	2435	2285	2085	2710	2360	163	745	500	1540	5	1	32552861	804	38.00	1.67	12	0.43	65.00	1483.00	3880	20231017	-36.34	1919	20240805	28.71	3485	-29.12	20240430	1919	28.71	20240805	3880	-36.34	20231017	1919	28.71	20240805	4.64	N	087260	500	162 억		413407	N	N	0	N	00	N
58	20240912	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	305	2	13.99	36269054120	14642384	399.64	2285	2585	2235	2830	1530	2180	2476.98	0.91	0	117863	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	809	38.23	1.68	12	44.98	65.00	1483.00	3880	20231017	-35.95	1919	20240805	29.49	3485	-28.69	20240430	1919	29.49	20240805	3880	-35.95	20231017	1919	29.49	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
59	20240912	150637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	305	2	13.99	35464749280	14317935	390.79	2285	2585	2235	2830	1530	2180	2476.95	0.91	0	107468	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	809	38.23	1.68	12	43.98	65.00	1483.00	3880	20231017	-35.95	1919	20240805	29.49	3485	-28.69	20240430	1919	29.49	20240805	3880	-35.95	20231017	1919	29.49	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
60	20240912	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	305	2	13.99	34102514615	13770803	375.86	2285	2585	2235	2830	1530	2180	2476.44	0.91	0	77847	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	809	38.23	1.68	12	42.30	65.00	1483.00	3880	20231017	-35.95	1919	20240805	29.49	3485	-28.69	20240430	1919	29.49	20240805	3880	-35.95	20231017	1919	29.49	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
61	20240912	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	310	2	14.22	33201930520	13406231	365.91	2285	2585	2235	2830	1530	2180	2476.61	0.91	0	30638	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	811	38.31	1.68	12	41.18	65.00	1483.00	3880	20231017	-35.82	1919	20240805	29.76	3485	-28.55	20240430	1919	29.76	20240805	3880	-35.82	20231017	1919	29.76	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
62	20240912	120636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	290	2	13.30	31423049710	12691831	346.41	2285	2585	2235	2830	1530	2180	2475.85	0.91	0	-28101	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	804	38.00	1.67	12	38.99	65.00	1483.00	3880	20231017	-36.34	1919	20240805	28.71	3485	-29.12	20240430	1919	28.71	20240805	3880	-36.34	20231017	1919	28.71	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
63	20240912	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	290	2	13.30	29426496800	11884679	324.38	2285	2585	2235	2830	1530	2180	2476.01	0.91	0	15433	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	804	38.00	1.67	12	36.51	65.00	1483.00	3880	20231017	-36.34	1919	20240805	28.71	3485	-29.12	20240430	1919	28.71	20240805	3880	-36.34	20231017	1919	28.71	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
64	20240912	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	260	2	11.93	19811432070	8043418	219.53	2285	2585	2235	2830	1530	2180	2463.06	0.91	0	-40568	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	794	37.54	1.65	12	24.71	65.00	1483.00	3880	20231017	-37.11	1919	20240805	27.15	3485	-29.99	20240430	1919	27.15	20240805	3880	-37.11	20231017	1919	27.15	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
65	20240912	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	90	2	4.13	1057680420	462735	12.63	2285	2310	2255	2830	1530	2180	2285.74	0.91	0	40938	2496	2337	2256	2097	2016	2297	2057	163	650	500	1350	5	1	32552861	739	34.92	1.53	12	1.42	65.00	1483.00	3880	20231017	-41.49	1919	20240805	18.29	3485	-34.86	20240430	1919	18.29	20240805	3880	-41.49	20231017	1919	18.29	20240805	4.72	N	087260	500	162 억		296055	N	N	0	N	00	N
66	20240911	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	5	2	0.23	6225686875	2715152	744.97	2200	2415	2175	2825	1525	2175	2293.29	0.98	0	-21592	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	710	33.54	1.47	12	8.34	65.00	1483.00	3880	20231017	-43.81	1919	20240805	13.60	3485	-37.45	20240430	1919	13.60	20240805	3880	-43.81	20231017	1919	13.60	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
67	20240911	150627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	25	2	1.15	6106891825	2660745	730.04	2200	2415	2175	2825	1525	2175	2295.18	0.98	0	-28896	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	716	33.85	1.48	12	8.17	65.00	1483.00	3880	20231017	-43.30	1919	20240805	14.64	3485	-36.87	20240430	1919	14.64	20240805	3880	-43.30	20231017	1919	14.64	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
68	20240911	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	135	2	6.21	2231959725	977412	268.18	2200	2370	2200	2825	1525	2175	2283.54	0.98	0	39692	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	752	35.54	1.56	12	3.00	65.00	1483.00	3880	20231017	-40.46	1919	20240805	20.38	3485	-33.72	20240430	1919	20.38	20240805	3880	-40.46	20231017	1919	20.38	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
69	20240911	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	105	2	4.83	996043725	442658	121.45	2200	2300	2200	2825	1525	2175	2250.14	0.98	0	29403	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	742	35.08	1.54	12	1.36	65.00	1483.00	3880	20231017	-41.24	1919	20240805	18.81	3485	-34.58	20240430	1919	18.81	20240805	3880	-41.24	20231017	1919	18.81	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
70	20240911	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	30	2	1.38	476030320	213136	58.48	2200	2295	2200	2825	1525	2175	2233.46	0.98	0	-2806	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	718	33.92	1.49	12	0.65	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
71	20240911	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	30	2	1.38	431366335	192892	52.92	2200	2295	2200	2825	1525	2175	2236.31	0.98	0	7617	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	718	33.92	1.49	12	0.59	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
72	20240911	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	60	2	2.76	352613580	157267	43.15	2200	2295	2200	2825	1525	2175	2242.13	0.98	0	17145	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	728	34.38	1.51	12	0.48	65.00	1483.00	3880	20231017	-42.40	1919	20240805	16.47	3485	-35.87	20240430	1919	16.47	20240805	3880	-42.40	20231017	1919	16.47	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
73	20240911	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	60	2	2.76	154353635	68765	18.87	2200	2295	2200	2825	1525	2175	2244.65	0.98	0	-518	2305	2240	2200	2135	2095	2220	2115	163	650	500	1340	5	1	32552861	728	34.38	1.51	12	0.21	65.00	1483.00	3880	20231017	-42.40	1919	20240805	16.47	3485	-35.87	20240430	1919	16.47	20240805	3880	-42.40	20231017	1919	16.47	20240805	4.95	N	087260	500	162 억		317613	N	N	0	N	00	N
74	20240910	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-55	5	-2.47	775136800	351809	74.11	2230	2265	2160	2895	1565	2230	2203.51	0.94	0	6950	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	708	33.46	1.47	12	1.08	65.00	1483.00	3880	20231017	-43.94	1919	20240805	13.34	3485	-37.59	20240430	1919	13.34	20240805	3880	-43.94	20231017	1919	13.34	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
75	20240910	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-45	5	-2.02	700481135	317486	66.88	2230	2265	2160	2895	1565	2230	2206.34	0.94	0	2824	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	711	33.62	1.47	12	0.98	65.00	1483.00	3880	20231017	-43.69	1919	20240805	13.86	3485	-37.30	20240430	1919	13.86	20240805	3880	-43.69	20231017	1919	13.86	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
76	20240910	140624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	-35	5	-1.57	621011450	281145	59.23	2230	2265	2160	2895	1565	2230	2208.87	0.94	0	4932	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	715	33.77	1.48	12	0.86	65.00	1483.00	3880	20231017	-43.43	1919	20240805	14.38	3485	-37.02	20240430	1919	14.38	20240805	3880	-43.43	20231017	1919	14.38	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
77	20240910	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-25	5	-1.12	551637315	249542	52.57	2230	2265	2160	2895	1565	2230	2210.60	0.94	0	14843	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	718	33.92	1.49	12	0.77	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
78	20240910	120623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-20	5	-0.90	477750250	215982	45.50	2230	2265	2160	2895	1565	2230	2211.99	0.94	0	9608	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	719	34.00	1.49	12	0.66	65.00	1483.00	3880	20231017	-43.04	1919	20240805	15.16	3485	-36.59	20240430	1919	15.16	20240805	3880	-43.04	20231017	1919	15.16	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
79	20240910	110622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-15	5	-0.67	444195055	200800	42.30	2230	2265	2160	2895	1565	2230	2212.13	0.94	0	13327	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	721	34.08	1.49	12	0.62	65.00	1483.00	3880	20231017	-42.91	1919	20240805	15.42	3485	-36.44	20240430	1919	15.42	20240805	3880	-42.91	20231017	1919	15.42	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
80	20240910	100626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	20	2	0.90	393079030	177798	37.45	2230	2265	2160	2895	1565	2230	2210.82	0.94	0	12533	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	732	34.62	1.52	12	0.55	65.00	1483.00	3880	20231017	-42.01	1919	20240805	17.25	3485	-35.44	20240430	1919	17.25	20240805	3880	-42.01	20231017	1919	17.25	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
81	20240910	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-10	5	-0.45	47378910	21288	4.48	2230	2245	2210	2895	1565	2230	2225.62	0.94	0	1761	2323	2276	2213	2166	2103	2300	2190	163	665	500	1380	5	1	32552861	723	34.15	1.50	12	0.07	65.00	1483.00	3880	20231017	-42.78	1919	20240805	15.69	3485	-36.30	20240430	1919	15.69	20240805	3880	-42.78	20231017	1919	15.69	20240805	4.47	N	087260	500	162 억		305950	N	N	0	N	00	N
82	20240909	160612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-70	5	-3.04	1018703965	460747	7.10	2150	2260	2150	2990	1610	2300	2210.66	0.62	0	96877	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	726	34.31	1.50	12	1.42	65.00	1483.00	3880	20231017	-42.53	1919	20240805	16.21	3485	-36.01	20240430	1919	16.21	20240805	3880	-42.53	20231017	1919	16.21	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
83	20240909	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-65	5	-2.83	960458245	434651	6.69	2150	2260	2150	2990	1610	2300	2209.72	0.62	0	92714	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	728	34.38	1.51	12	1.34	65.00	1483.00	3880	20231017	-42.40	1919	20240805	16.47	3485	-35.87	20240430	1919	16.47	20240805	3880	-42.40	20231017	1919	16.47	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
84	20240909	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-50	5	-2.17	795943195	361155	5.56	2150	2255	2150	2990	1610	2300	2203.88	0.62	0	73836	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	732	34.62	1.52	12	1.11	65.00	1483.00	3880	20231017	-42.01	1919	20240805	17.25	3485	-35.44	20240430	1919	17.25	20240805	3880	-42.01	20231017	1919	17.25	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
85	20240909	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-60	5	-2.61	658688080	299632	4.61	2150	2255	2150	2990	1610	2300	2198.32	0.62	0	59170	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	729	34.46	1.51	12	0.92	65.00	1483.00	3880	20231017	-42.27	1919	20240805	16.73	3485	-35.72	20240430	1919	16.73	20240805	3880	-42.27	20231017	1919	16.73	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
86	20240909	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-70	5	-3.04	612382540	278981	4.30	2150	2240	2150	2990	1610	2300	2195.07	0.62	0	60089	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	726	34.31	1.50	12	0.86	65.00	1483.00	3880	20231017	-42.53	1919	20240805	16.21	3485	-36.01	20240430	1919	16.21	20240805	3880	-42.53	20231017	1919	16.21	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
87	20240909	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-95	5	-4.13	530046455	241810	3.72	2150	2235	2150	2990	1610	2300	2192.00	0.62	0	37491	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	718	33.92	1.49	12	0.74	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
88	20240909	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-95	5	-4.13	398621280	181958	2.80	2150	2235	2150	2990	1610	2300	2190.73	0.62	0	28984	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	718	33.92	1.49	12	0.56	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
89	20240909	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-110	5	-4.78	222564935	102164	1.57	2150	2225	2150	2990	1610	2300	2178.51	0.62	0	35541	2690	2495	2375	2180	2060	2435	2120	163	690	500	1420	5	1	32552861	713	33.69	1.48	12	0.31	65.00	1483.00	3880	20231017	-43.56	1919	20240805	14.12	3485	-37.16	20240430	1919	14.12	20240805	3880	-43.56	20231017	1919	14.12	20240805	4.74	N	087260	500	162 억		202227	N	N	0	N	00	N
90	20240906	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-25	5	-1.08	15651133250	6418639	919.44	2385	2570	2255	3020	1630	2325	2438.52	1.38	0	-247224	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	749	35.38	1.55	12	19.72	65.00	1483.00	3880	20231017	-40.72	1919	20240805	19.85	3485	-34.00	20240430	1919	19.85	20240805	3880	-40.72	20231017	1919	19.85	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
91	20240906	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-30	5	-1.29	15472008570	6340852	908.29	2385	2570	2255	3020	1630	2325	2440.14	1.38	0	-246723	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	747	35.31	1.55	12	19.48	65.00	1483.00	3880	20231017	-40.85	1919	20240805	19.59	3485	-34.15	20240430	1919	19.59	20240805	3880	-40.85	20231017	1919	19.59	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
92	20240906	140618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-15	5	-0.65	15166918580	6209227	889.44	2385	2570	2255	3020	1630	2325	2442.74	1.38	0	-245615	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	752	35.54	1.56	12	19.07	65.00	1483.00	3880	20231017	-40.46	1919	20240805	20.38	3485	-33.72	20240430	1919	20.38	20240805	3880	-40.46	20231017	1919	20.38	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
93	20240906	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-50	5	-2.15	14904952090	6095004	873.08	2385	2570	2255	3020	1630	2325	2445.53	1.38	0	-248263	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	741	35.00	1.53	12	18.72	65.00	1483.00	3880	20231017	-41.37	1919	20240805	18.55	3485	-34.72	20240430	1919	18.55	20240805	3880	-41.37	20231017	1919	18.55	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
94	20240906	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-40	5	-1.72	14751732730	6028004	863.48	2385	2570	2255	3020	1630	2325	2447.30	1.38	0	-235687	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	744	35.15	1.54	12	18.52	65.00	1483.00	3880	20231017	-41.11	1919	20240805	19.07	3485	-34.43	20240430	1919	19.07	20240805	3880	-41.11	20231017	1919	19.07	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
95	20240906	110618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-35	5	-1.51	14198980865	5786209	828.84	2385	2570	2280	3020	1630	2325	2454.04	1.38	0	-235561	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	745	35.23	1.54	12	17.77	65.00	1483.00	3880	20231017	-40.98	1919	20240805	19.33	3485	-34.29	20240430	1919	19.33	20240805	3880	-40.98	20231017	1919	19.33	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
96	20240906	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	90	2	3.87	12503477645	5071390	726.45	2385	2570	2290	3020	1630	2325	2465.63	1.38	0	-241819	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	786	37.15	1.63	12	15.58	65.00	1483.00	3880	20231017	-37.76	1919	20240805	25.85	3485	-30.70	20240430	1919	25.85	20240805	3880	-37.76	20231017	1919	25.85	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
97	20240906	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	15	2	0.65	630821930	269567	38.61	2385	2385	2290	3020	1630	2325	2340.41	1.38	0	-77298	2445	2385	2290	2230	2135	2415	2260	163	695	500	1440	5	1	32552861	762	36.00	1.58	12	0.83	65.00	1483.00	3880	20231017	-39.69	1919	20240805	21.94	3485	-32.86	20240430	1919	21.94	20240805	3880	-39.69	20231017	1919	21.94	20240805	4.90	N	087260	500	162 억		448795	N	N	0	N	00	N
98	20240905	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	135	2	6.16	1465028185	646145	146.33	2200	2350	2195	2845	1535	2190	2267.47	1.22	0	51798	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	757	35.77	1.57	12	1.98	65.00	1483.00	3880	20231017	-40.08	1919	20240805	21.16	3485	-33.29	20240430	1919	21.16	20240805	3880	-40.08	20231017	1919	21.16	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
99	20240905	150614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	130	2	5.94	1239486100	549041	124.34	2200	2350	2195	2845	1535	2190	2257.81	1.22	0	53557	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	755	35.69	1.56	12	1.69	65.00	1483.00	3880	20231017	-40.21	1919	20240805	20.90	3485	-33.43	20240430	1919	20.90	20240805	3880	-40.21	20231017	1919	20.90	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
100	20240905	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	15	2	0.68	642343195	288518	65.34	2200	2265	2195	2845	1535	2190	2226.62	1.22	0	7650	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	718	33.92	1.49	12	0.89	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
101	20240905	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	10	2	0.46	541427870	243023	55.03	2200	2265	2195	2845	1535	2190	2228.22	1.22	0	-1336	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	716	33.85	1.48	12	0.75	65.00	1483.00	3880	20231017	-43.30	1919	20240805	14.64	3485	-36.87	20240430	1919	14.64	20240805	3880	-43.30	20231017	1919	14.64	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
102	20240905	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	30	2	1.37	477702470	214081	48.48	2200	2265	2200	2845	1535	2190	2231.82	1.22	0	-1755	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	723	34.15	1.50	12	0.66	65.00	1483.00	3880	20231017	-42.78	1919	20240805	15.69	3485	-36.30	20240430	1919	15.69	20240805	3880	-42.78	20231017	1919	15.69	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
103	20240905	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	20	2	0.91	436879880	195603	44.30	2200	2265	2200	2845	1535	2190	2233.98	1.22	0	-4093	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	719	34.00	1.49	12	0.60	65.00	1483.00	3880	20231017	-43.04	1919	20240805	15.16	3485	-36.59	20240430	1919	15.16	20240805	3880	-43.04	20231017	1919	15.16	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
104	20240905	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	65	2	2.97	270377380	120996	27.40	2200	2265	2200	2845	1535	2190	2235.39	1.22	0	51827	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	734	34.69	1.52	12	0.37	65.00	1483.00	3880	20231017	-41.88	1919	20240805	17.51	3485	-35.29	20240430	1919	17.51	20240805	3880	-41.88	20231017	1919	17.51	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
105	20240905	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	35	2	1.60	85463050	38583	8.74	2200	2240	2200	2845	1535	2190	2216.49	1.22	0	18295	2266	2227	2201	2162	2136	2215	2150	163	655	500	1350	5	1	32552861	724	34.23	1.50	12	0.12	65.00	1483.00	3880	20231017	-42.65	1919	20240805	15.95	3485	-36.15	20240430	1919	15.95	20240805	3880	-42.65	20231017	1919	15.95	20240805	4.88	N	087260	500	162 억		397653	N	N	0	N	00	N
106	20240904	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-115	5	-4.99	933907380	423036	149.24	2205	2240	2175	2995	1615	2305	2207.64	1.17	0	17651	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	713	33.69	1.48	12	1.30	65.00	1483.00	3880	20231017	-43.56	1919	20240805	14.12	3485	-37.16	20240430	1919	14.12	20240805	3880	-43.56	20231017	1919	14.12	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
107	20240904	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-100	5	-4.34	837707300	379162	133.76	2205	2240	2175	2995	1615	2305	2209.37	1.17	0	-5862	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	718	33.92	1.49	12	1.16	65.00	1483.00	3880	20231017	-43.17	1919	20240805	14.90	3485	-36.73	20240430	1919	14.90	20240805	3880	-43.17	20231017	1919	14.90	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
108	20240904	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-85	5	-3.69	767251585	347160	122.47	2205	2240	2175	2995	1615	2305	2210.08	1.17	0	-20771	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	723	34.15	1.50	12	1.07	65.00	1483.00	3880	20231017	-42.78	1919	20240805	15.69	3485	-36.30	20240430	1919	15.69	20240805	3880	-42.78	20231017	1919	15.69	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
109	20240904	130606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-95	5	-4.12	599059165	271212	95.68	2205	2240	2175	2995	1615	2305	2208.82	1.17	0	-14363	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	719	34.00	1.49	12	0.83	65.00	1483.00	3880	20231017	-43.04	1919	20240805	15.16	3485	-36.59	20240430	1919	15.16	20240805	3880	-43.04	20231017	1919	15.16	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
110	20240904	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-80	5	-3.47	521419600	235967	83.25	2205	2240	2175	2995	1615	2305	2209.71	1.17	0	-13527	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	724	34.23	1.50	12	0.72	65.00	1483.00	3880	20231017	-42.65	1919	20240805	15.95	3485	-36.15	20240430	1919	15.95	20240805	3880	-42.65	20231017	1919	15.95	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
111	20240904	110600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-90	5	-3.90	477538755	216197	76.27	2205	2240	2175	2995	1615	2305	2208.81	1.17	0	-8676	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	721	34.08	1.49	12	0.66	65.00	1483.00	3880	20231017	-42.91	1919	20240805	15.42	3485	-36.44	20240430	1919	15.42	20240805	3880	-42.91	20231017	1919	15.42	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
112	20240904	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-90	5	-3.90	377758415	171106	60.36	2205	2240	2175	2995	1615	2305	2207.74	1.17	0	-22053	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	721	34.08	1.49	12	0.53	65.00	1483.00	3880	20231017	-42.91	1919	20240805	15.42	3485	-36.44	20240430	1919	15.42	20240805	3880	-42.91	20231017	1919	15.42	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
113	20240904	090603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-95	5	-4.12	219251720	99649	35.16	2205	2225	2175	2995	1615	2305	2200.24	1.17	0	-32350	2331	2317	2291	2277	2251	2325	2285	163	690	500	1420	5	1	32552861	719	34.00	1.49	12	0.31	65.00	1483.00	3880	20231017	-43.04	1919	20240805	15.16	3485	-36.59	20240430	1919	15.16	20240805	3880	-43.04	20231017	1919	15.16	20240805	4.60	N	087260	500	162 억		379971	N	N	0	N	00	N
114	20240903	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	25	2	1.10	628887230	276172	35.41	2265	2305	2265	2960	1600	2280	2276.76	1.15	0	3188	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	750	35.46	1.55	12	0.85	65.00	1483.00	3880	20231017	-40.59	1919	20240805	20.11	3485	-33.86	20240430	1919	20.11	20240805	3880	-40.59	20231017	1919	20.11	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
115	20240903	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	0	3	0.00	576004360	253149	32.46	2265	2295	2265	2960	1600	2280	2275.35	1.15	0	7267	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	742	35.08	1.54	12	0.78	65.00	1483.00	3880	20231017	-41.24	1919	20240805	18.81	3485	-34.58	20240430	1919	18.81	20240805	3880	-41.24	20231017	1919	18.81	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
116	20240903	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	0	3	0.00	484602310	212969	27.31	2265	2295	2265	2960	1600	2280	2275.46	1.15	0	15609	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	742	35.08	1.54	12	0.65	65.00	1483.00	3880	20231017	-41.24	1919	20240805	18.81	3485	-34.58	20240430	1919	18.81	20240805	3880	-41.24	20231017	1919	18.81	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
117	20240903	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	0	3	0.00	415036265	182516	23.40	2265	2295	2265	2960	1600	2280	2273.97	1.15	0	5719	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	742	35.08	1.54	12	0.56	65.00	1483.00	3880	20231017	-41.24	1919	20240805	18.81	3485	-34.58	20240430	1919	18.81	20240805	3880	-41.24	20231017	1919	18.81	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
118	20240903	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-15	5	-0.66	384045780	168863	21.65	2265	2295	2265	2960	1600	2280	2274.30	1.15	0	2314	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	737	34.85	1.53	12	0.52	65.00	1483.00	3880	20231017	-41.62	1919	20240805	18.03	3485	-35.01	20240430	1919	18.03	20240805	3880	-41.62	20231017	1919	18.03	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
119	20240903	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-5	5	-0.22	345707415	151976	19.49	2265	2295	2265	2960	1600	2280	2274.74	1.15	0	4575	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	741	35.00	1.53	12	0.47	65.00	1483.00	3880	20231017	-41.37	1919	20240805	18.55	3485	-34.72	20240430	1919	18.55	20240805	3880	-41.37	20231017	1919	18.55	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
120	20240903	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	10	2	0.44	281198845	123639	15.85	2265	2295	2265	2960	1600	2280	2274.35	1.15	0	15413	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	745	35.23	1.54	12	0.38	65.00	1483.00	3880	20231017	-40.98	1919	20240805	19.33	3485	-34.29	20240430	1919	19.33	20240805	3880	-40.98	20231017	1919	19.33	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
121	20240903	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	5	2	0.22	90653145	39971	5.13	2265	2290	2265	2960	1600	2280	2267.93	1.15	0	13376	2420	2350	2310	2240	2200	2330	2220	163	680	500	1410	5	1	32552861	744	35.15	1.54	12	0.12	65.00	1483.00	3880	20231017	-41.11	1919	20240805	19.07	3485	-34.43	20240430	1919	19.07	20240805	3880	-41.11	20231017	1919	19.07	20240805	4.79	N	087260	500	162 억		375495	N	N	0	N	00	N
122	20240902	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	25	2	1.11	1750478940	756968	150.42	2350	2380	2270	2930	1580	2255	2312.86	1.12	0	10932	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	742	35.08	1.54	12	2.33	65.00	1483.00	3880	20231017	-41.24	1919	20240805	18.81	3485	-34.58	20240430	1919	18.81	20240805	3880	-41.24	20231017	1919	18.81	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
123	20240902	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	30	2	1.33	1623692800	701459	139.39	2350	2380	2270	2930	1580	2255	2314.74	1.12	0	5731	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	744	35.15	1.54	12	2.15	65.00	1483.00	3880	20231017	-41.11	1919	20240805	19.07	3485	-34.43	20240430	1919	19.07	20240805	3880	-41.11	20231017	1919	19.07	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
124	20240902	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	40	2	1.77	1542687590	666178	132.38	2350	2380	2270	2930	1580	2255	2315.73	1.12	0	286	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	747	35.31	1.55	12	2.05	65.00	1483.00	3880	20231017	-40.85	1919	20240805	19.59	3485	-34.15	20240430	1919	19.59	20240805	3880	-40.85	20231017	1919	19.59	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
125	20240902	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	70	2	3.10	1455677055	628502	124.89	2350	2380	2270	2930	1580	2255	2316.11	1.12	0	1571	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	757	35.77	1.57	12	1.93	65.00	1483.00	3880	20231017	-40.08	1919	20240805	21.16	3485	-33.29	20240430	1919	21.16	20240805	3880	-40.08	20231017	1919	21.16	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
126	20240902	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	65	2	2.88	1310291060	565949	112.46	2350	2380	2270	2930	1580	2255	2315.21	1.12	0	-17637	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	755	35.69	1.56	12	1.74	65.00	1483.00	3880	20231017	-40.21	1919	20240805	20.90	3485	-33.43	20240430	1919	20.90	20240805	3880	-40.21	20231017	1919	20.90	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
127	20240902	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	25	2	1.11	1138118950	490993	97.56	2350	2380	2275	2930	1580	2255	2317.99	1.12	0	-29198	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	742	35.08	1.54	12	1.51	65.00	1483.00	3880	20231017	-41.24	1919	20240805	18.81	3485	-34.58	20240430	1919	18.81	20240805	3880	-41.24	20231017	1919	18.81	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
128	20240902	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	70	2	3.10	995119135	428644	85.18	2350	2380	2275	2930	1580	2255	2321.55	1.12	0	-22834	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	757	35.77	1.57	12	1.32	65.00	1483.00	3880	20231017	-40.08	1919	20240805	21.16	3485	-33.29	20240430	1919	21.16	20240805	3880	-40.08	20231017	1919	21.16	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N
129	20240902	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	55	2	2.44	500880420	214370	42.60	2350	2380	2310	2930	1580	2255	2336.52	1.12	0	-45600	2331	2292	2256	2217	2181	2312	2237	163	675	500	1390	5	1	32552861	752	35.54	1.56	12	0.66	65.00	1483.00	3880	20231017	-40.46	1919	20240805	20.38	3485	-33.72	20240430	1919	20.38	20240805	3880	-40.46	20231017	1919	20.38	20240805	4.12	N	087260	500	162 억		365278	N	N	0	N	00	N