KissMeData/134060/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	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-25	5	-0.57	17859675	4083	95.73	4385	4385	4360	5700	3070	4385	4374.05	0.32	0	-30	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	208	15.03	0.80	12	0.09	290.00	5433.00	5770	20231027	-24.44	4000	20240805	9.00	5450	-20.00	20240103	4000	9.00	20240805	5770	-24.44	20231027	4000	9.00	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
3	20240930	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-25	5	-0.57	16621435	3799	89.07	4385	4385	4360	5700	3070	4385	4375.11	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	208	15.03	0.80	12	0.08	290.00	5433.00	5770	20231027	-24.44	4000	20240805	9.00	5450	-20.00	20240103	4000	9.00	20240805	5770	-24.44	20231027	4000	9.00	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
4	20240930	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-25	5	-0.57	16621435	3799	89.07	4385	4385	4360	5700	3070	4385	4375.11	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	208	15.03	0.80	12	0.08	290.00	5433.00	5770	20231027	-24.44	4000	20240805	9.00	5450	-20.00	20240103	4000	9.00	20240805	5770	-24.44	20231027	4000	9.00	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
5	20240930	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-10	5	-0.23	7404635	1690	39.62	4385	4385	4375	5700	3070	4385	4381.35	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	209	15.09	0.81	12	0.04	290.00	5433.00	5770	20231027	-24.18	4000	20240805	9.38	5450	-19.72	20240103	4000	9.38	20240805	5770	-24.18	20231027	4000	9.38	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
6	20240930	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-5	5	-0.11	6529635	1490	34.94	4385	4385	4375	5700	3070	4385	4382.23	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	209	15.10	0.81	12	0.03	290.00	5433.00	5770	20231027	-24.09	4000	20240805	9.50	5450	-19.63	20240103	4000	9.50	20240805	5770	-24.09	20231027	4000	9.50	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
7	20240930	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-5	5	-0.11	6503355	1484	34.79	4385	4385	4375	5700	3070	4385	4382.24	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	209	15.10	0.81	12	0.03	290.00	5433.00	5770	20231027	-24.09	4000	20240805	9.50	5450	-19.63	20240103	4000	9.50	20240805	5770	-24.09	20231027	4000	9.50	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
8	20240930	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	0	3	0.00	4225680	964	22.60	4385	4385	4375	5700	3070	4385	4383.42	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	209	15.12	0.81	12	0.02	290.00	5433.00	5770	20231027	-24.00	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5770	-24.00	20231027	4000	9.62	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
9	20240930	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	0	3	0.00	3441570	785	18.41	4385	4385	4375	5700	3070	4385	4384.12	0.32	0	47	4415	4400	4390	4375	4365	4395	4370	24	1315	500	3060	5	1	4769250	209	15.12	0.81	12	0.02	290.00	5433.00	5770	20231027	-24.00	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5770	-24.00	20231027	4000	9.62	20240805	0.00	N	134060	500	23 억		15253	N	N	0	N	00	N
10	20240927	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-5	5	-0.11	18633050	4243	168.84	4390	4405	4380	5700	3075	4390	4391.48	0.32	0	-61	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	209	15.12	0.81	12	0.09	290.00	5433.00	5770	20231027	-24.00	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5770	-24.00	20231027	4000	9.62	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
11	20240927	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-5	5	-0.11	18054160	4111	163.59	4390	4405	4380	5700	3075	4390	4391.67	0.32	0	-58	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	209	15.12	0.81	12	0.09	290.00	5433.00	5770	20231027	-24.00	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5770	-24.00	20231027	4000	9.62	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
12	20240927	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	0	3	0.00	17804095	4054	161.32	4390	4405	4380	5700	3075	4390	4391.74	0.32	0	-58	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	209	15.14	0.81	12	0.09	290.00	5433.00	5770	20231027	-23.92	4000	20240805	9.75	5450	-19.45	20240103	4000	9.75	20240805	5770	-23.92	20231027	4000	9.75	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
13	20240927	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-5	5	-0.11	17105410	3895	154.99	4390	4405	4380	5700	3075	4390	4391.63	0.32	0	-58	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	209	15.12	0.81	12	0.08	290.00	5433.00	5770	20231027	-24.00	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5770	-24.00	20231027	4000	9.62	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
14	20240927	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	10	2	0.23	16583050	3776	150.26	4390	4405	4380	5700	3075	4390	4391.70	0.32	0	61	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	210	15.17	0.81	12	0.08	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
15	20240927	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	10	2	0.23	16583050	3776	150.26	4390	4405	4380	5700	3075	4390	4391.70	0.32	0	61	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	210	15.17	0.81	12	0.08	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
16	20240927	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	10	2	0.23	16583050	3776	150.26	4390	4405	4380	5700	3075	4390	4391.70	0.32	0	61	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	210	15.17	0.81	12	0.08	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
17	20240927	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	10	2	0.23	1089795	248	9.87	4390	4400	4390	5700	3075	4390	4394.37	0.32	0	-13	4416	4402	4391	4377	4366	4410	4385	24	1310	500	3070	5	1	4769250	210	15.17	0.81	12	0.01	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15314	N	N	0	N	00	N
18	20240926	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	5	2	0.11	11033925	2513	61.77	4385	4405	4380	5700	3070	4385	4390.74	0.32	0	-117	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	209	15.14	0.81	12	0.05	290.00	5433.00	5770	20231027	-23.92	4000	20240805	9.75	5450	-19.45	20240103	4000	9.75	20240805	5770	-23.92	20231027	4000	9.75	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
19	20240926	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	10	2	0.23	10946125	2493	61.28	4385	4405	4380	5700	3070	4385	4390.75	0.32	0	-117	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	210	15.16	0.81	12	0.05	290.00	5433.00	5770	20231027	-23.83	4000	20240805	9.88	5450	-19.36	20240103	4000	9.88	20240805	5770	-23.83	20231027	4000	9.88	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
20	20240926	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	5	2	0.11	10708990	2439	59.96	4385	4405	4380	5700	3070	4385	4390.73	0.32	0	-117	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	209	15.14	0.81	12	0.05	290.00	5433.00	5770	20231027	-23.92	4000	20240805	9.75	5450	-19.45	20240103	4000	9.75	20240805	5770	-23.92	20231027	4000	9.75	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
21	20240926	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	5	2	0.11	10708990	2439	59.96	4385	4405	4380	5700	3070	4385	4390.73	0.32	0	-117	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	209	15.14	0.81	12	0.05	290.00	5433.00	5770	20231027	-23.92	4000	20240805	9.75	5450	-19.45	20240103	4000	9.75	20240805	5770	-23.92	20231027	4000	9.75	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
22	20240926	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	15	2	0.34	7885235	1796	44.15	4385	4405	4380	5700	3070	4385	4390.45	0.32	0	-85	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	210	15.17	0.81	12	0.04	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
23	20240926	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	10	2	0.23	7524435	1714	42.13	4385	4405	4380	5700	3070	4385	4389.99	0.32	0	-85	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	210	15.16	0.81	12	0.04	290.00	5433.00	5770	20231027	-23.83	4000	20240805	9.88	5450	-19.36	20240103	4000	9.88	20240805	5770	-23.83	20231027	4000	9.88	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
24	20240926	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	20	2	0.46	6733145	1534	37.71	4385	4405	4380	5700	3070	4385	4389.28	0.32	0	-85	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	210	15.19	0.81	12	0.03	290.00	5433.00	5770	20231027	-23.66	4000	20240805	10.12	5450	-19.17	20240103	4000	10.12	20240805	5770	-23.66	20231027	4000	10.12	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
25	20240926	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-5	5	-0.11	4012270	915	22.49	4385	4385	4380	5700	3070	4385	4384.99	0.32	0	-69	4658	4521	4398	4261	4138	4590	4330	24	1315	500	3060	5	1	4769250	209	15.10	0.81	12	0.02	290.00	5433.00	5770	20231027	-24.09	4000	20240805	9.50	5450	-19.63	20240103	4000	9.50	20240805	5770	-24.09	20231027	4000	9.50	20240805	0.00	N	134060	500	23 억		15429	N	N	0	N	00	N
26	20240925	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	145	2	3.42	17930085	4067	168.62	4275	4535	4275	5510	2970	4240	4409.86	0.33	0	-230	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	209	15.12	0.81	12	0.09	290.00	5433.00	5770	20231027	-24.00	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5770	-24.00	20231027	4000	9.62	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
27	20240925	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	155	2	3.66	15250850	3456	143.28	4275	4535	4275	5510	2970	4240	4412.96	0.33	0	-230	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	210	15.16	0.81	12	0.07	290.00	5433.00	5770	20231027	-23.83	4000	20240805	9.88	5450	-19.36	20240103	4000	9.88	20240805	5770	-23.83	20231027	4000	9.88	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
28	20240925	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	160	2	3.77	14600260	3308	137.15	4275	4535	4275	5510	2970	4240	4413.73	0.33	0	-230	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	210	15.17	0.81	12	0.07	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
29	20240925	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	160	2	3.77	14587060	3305	137.02	4275	4535	4275	5510	2970	4240	4413.74	0.33	0	-230	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	210	15.17	0.81	12	0.07	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
30	20240925	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	160	2	3.77	10751150	2434	100.91	4275	4535	4275	5510	2970	4240	4417.22	0.33	0	-229	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	210	15.17	0.81	12	0.05	290.00	5433.00	5770	20231027	-23.74	4000	20240805	10.00	5450	-19.27	20240103	4000	10.00	20240805	5770	-23.74	20231027	4000	10.00	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
31	20240925	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	190	2	4.48	9525345	2156	89.39	4275	4535	4275	5510	2970	4240	4418.23	0.33	0	-217	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	211	15.28	0.82	12	0.05	290.00	5433.00	5770	20231027	-23.22	4000	20240805	10.75	5450	-18.72	20240103	4000	10.75	20240805	5770	-23.22	20231027	4000	10.75	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
32	20240925	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	210	2	4.95	8735450	1978	82.01	4275	4535	4275	5510	2970	4240	4416.48	0.33	0	-205	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	212	15.34	0.82	12	0.04	290.00	5433.00	5770	20231027	-22.88	4000	20240805	11.25	5450	-18.35	20240103	4000	11.25	20240805	5770	-22.88	20231027	4000	11.25	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
33	20240925	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	55	2	1.30	496000	116	4.81	4275	4300	4275	5510	2970	4240	4276.49	0.33	0	-8	4300	4270	4235	4205	4170	4285	4220	24	1270	500	2960	5	1	4769250	205	14.81	0.79	12	0.00	290.00	5433.00	5770	20231027	-25.56	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5770	-25.56	20231027	4000	7.37	20240805	0.00	N	134060	500	23 억		15659	N	N	0	N	00	N
34	20240924	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	40	2	0.95	10213635	2412	35.16	4200	4265	4200	5460	2940	4200	4234.88	0.33	0	-136	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	202	14.62	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
35	20240924	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	40	2	0.95	9187445	2170	31.63	4200	4265	4200	5460	2940	4200	4234.26	0.33	0	-136	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	202	14.62	0.78	12	0.05	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
36	20240924	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	35	2	0.83	8746485	2066	30.12	4200	4265	4200	5460	2940	4200	4233.96	0.33	0	-136	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	202	14.60	0.78	12	0.04	290.00	5433.00	5770	20231027	-26.60	4000	20240805	5.88	5450	-22.29	20240103	4000	5.88	20240805	5770	-26.60	20231027	4000	5.88	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
37	20240924	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	45	2	1.07	6344680	1499	21.85	4200	4265	4200	5460	2940	4200	4233.18	0.33	0	-126	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	202	14.64	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.43	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
38	20240924	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	50	2	1.19	6242800	1475	21.50	4200	4265	4200	5460	2940	4200	4232.99	0.33	0	-126	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	203	14.66	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.34	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5770	-26.34	20231027	4000	6.25	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
39	20240924	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	40	2	0.95	6225800	1471	21.44	4200	4265	4200	5460	2940	4200	4232.94	0.33	0	-126	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	202	14.62	0.78	12	0.03	290.00	5433.00	5770	20231027	-26.52	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
40	20240924	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	65	2	1.55	2486685	591	8.62	4200	4265	4200	5460	2940	4200	4207.94	0.33	0	-126	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	203	14.71	0.79	12	0.01	290.00	5433.00	5770	20231027	-26.08	4000	20240805	6.62	5450	-21.74	20240103	4000	6.62	20240805	5770	-26.08	20231027	4000	6.62	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
41	20240924	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	0	3	0.00	1751415	417	6.08	4200	4215	4200	5460	2940	4200	4200.04	0.33	0	-45	4300	4250	4205	4155	4110	4247	4152	24	1260	500	2940	5	1	4769250	200	14.48	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5770	-27.21	20231027	4000	5.00	20240805	0.00	N	134060	500	23 억		15711	N	N	0	N	00	N
42	20240923	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	0	3	0.00	28778255	6860	142.47	4200	4255	4160	5460	2940	4200	4195.05	0.33	0	-2934	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	200	14.48	0.77	12	0.14	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5770	-27.21	20231027	4000	5.00	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
43	20240923	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	5	2	0.12	28001155	6675	138.63	4200	4255	4160	5460	2940	4200	4194.90	0.33	0	-2914	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	201	14.50	0.77	12	0.14	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
44	20240923	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	0	3	0.00	26862290	6404	133.00	4200	4255	4160	5460	2940	4200	4194.58	0.33	0	-2743	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	200	14.48	0.77	12	0.13	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5770	-27.21	20231027	4000	5.00	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
45	20240923	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-30	5	-0.71	23146705	5515	114.54	4200	4255	4170	5460	2940	4200	4197.02	0.33	0	-2159	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	199	14.38	0.77	12	0.12	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5770	-27.73	20231027	4000	4.25	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
46	20240923	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-30	5	-0.71	20498460	4880	101.35	4200	4255	4170	5460	2940	4200	4200.51	0.33	0	-1608	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	199	14.38	0.77	12	0.10	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5770	-27.73	20231027	4000	4.25	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
47	20240923	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-5	5	-0.12	17756410	4224	87.73	4200	4255	4195	5460	2940	4200	4203.73	0.33	0	-1040	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	200	14.47	0.77	12	0.09	290.00	5433.00	5770	20231027	-27.30	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5770	-27.30	20231027	4000	4.88	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
48	20240923	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-5	5	-0.12	15159540	3605	74.87	4200	4255	4195	5460	2940	4200	4205.20	0.33	0	-477	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	200	14.47	0.77	12	0.08	290.00	5433.00	5770	20231027	-27.30	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5770	-27.30	20231027	4000	4.88	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
49	20240923	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	5	2	0.12	7110910	1689	35.08	4200	4255	4200	5460	2940	4200	4210.38	0.33	0	50	4360	4280	4160	4080	3960	4320	4120	24	1260	500	2940	5	1	4769250	201	14.50	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15518	N	N	0	N	00	N
50	20240913	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	45	2	1.08	2870755	686	57.74	4195	4205	4165	5400	2910	4155	4184.86	0.32	0	-30	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	200	14.48	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5770	-27.21	20231027	4000	5.00	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
51	20240913	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	45	2	1.08	2853955	682	57.41	4195	4205	4165	5400	2910	4155	4184.77	0.32	0	-30	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	200	14.48	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.21	4000	20240805	5.00	5450	-22.94	20240103	4000	5.00	20240805	5770	-27.21	20231027	4000	5.00	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
52	20240913	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	25	2	0.60	2795355	668	56.23	4195	4205	4165	5400	2910	4155	4184.75	0.32	0	-30	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	199	14.41	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.56	4000	20240805	4.50	5450	-23.30	20240103	4000	4.50	20240805	5770	-27.56	20231027	4000	4.50	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
53	20240913	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	35	2	0.84	2187745	523	44.02	4195	4205	4165	5400	2910	4155	4183.18	0.32	0	-30	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	200	14.45	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.38	4000	20240805	4.75	5450	-23.12	20240103	4000	4.75	20240805	5770	-27.38	20231027	4000	4.75	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
54	20240913	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	35	2	0.84	1073235	256	21.55	4195	4205	4165	5400	2910	4155	4192.62	0.32	0	-15	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	200	14.45	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.38	4000	20240805	4.75	5450	-23.12	20240103	4000	4.75	20240805	5770	-27.38	20231027	4000	4.75	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
55	20240913	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	40	2	0.96	783895	187	15.74	4195	4205	4165	5400	2910	4155	4192.35	0.32	0	-19	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	200	14.47	0.77	12	0.00	290.00	5433.00	5770	20231027	-27.30	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5770	-27.30	20231027	4000	4.88	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
56	20240913	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	50	2	1.20	410570	98	8.25	4195	4205	4185	5400	2910	4155	4190.21	0.32	0	0	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	201	14.50	0.77	12	0.00	290.00	5433.00	5770	20231027	-27.12	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
57	20240913	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	40	2	0.96	184510	44	3.70	4195	4205	4195	5400	2910	4155	4195.24	0.32	0	0	4181	4167	4161	4147	4141	4165	4145	24	1245	500	2900	5	1	4769250	200	14.47	0.77	12	0.00	290.00	5433.00	5770	20231027	-27.30	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5770	-27.30	20231027	4000	4.88	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
58	20240912	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	0	3	0.00	4946595	1188	56.95	4155	4175	4155	5400	2910	4155	4163.80	0.32	0	-36	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	198	14.33	0.76	12	0.02	290.00	5433.00	5770	20231027	-27.99	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5770	-27.99	20231027	4000	3.88	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
59	20240912	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	15	2	0.36	4248535	1020	48.90	4155	4175	4155	5400	2910	4155	4165.23	0.32	0	-36	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	199	14.38	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5770	-27.73	20231027	4000	4.25	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
60	20240912	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	15	2	0.36	4152655	997	47.79	4155	4175	4155	5400	2910	4155	4165.15	0.32	0	-36	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	199	14.38	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5770	-27.73	20231027	4000	4.25	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
61	20240912	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	15	2	0.36	4152655	997	47.79	4155	4175	4155	5400	2910	4155	4165.15	0.32	0	-36	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	199	14.38	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5770	-27.73	20231027	4000	4.25	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
62	20240912	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	15	2	0.36	1779925	428	20.52	4155	4175	4155	5400	2910	4155	4158.70	0.32	0	-36	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	199	14.38	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.73	4000	20240805	4.25	5450	-23.49	20240103	4000	4.25	20240805	5770	-27.73	20231027	4000	4.25	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
63	20240912	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	20	2	0.48	1375435	331	15.87	4155	4175	4155	5400	2910	4155	4155.39	0.32	0	0	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	199	14.40	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.64	4000	20240805	4.38	5450	-23.39	20240103	4000	4.38	20240805	5770	-27.64	20231027	4000	4.38	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
64	20240912	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	5	2	0.12	1354580	326	15.63	4155	4160	4155	5400	2910	4155	4155.15	0.32	0	0	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	198	14.34	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.90	4000	20240805	4.00	5450	-23.67	20240103	4000	4.00	20240805	5770	-27.90	20231027	4000	4.00	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
65	20240912	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	0	3	0.00	1304670	314	15.05	4155	4155	4155	5400	2910	4155	4155.00	0.32	0	0	4188	4171	4163	4146	4138	4167	4142	24	1245	500	2900	5	1	4769250	198	14.33	0.76	12	0.01	290.00	5433.00	5770	20231027	-27.99	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5770	-27.99	20231027	4000	3.88	20240805	0.00	N	134060	500	23 억		15263	N	N	0	N	00	N
66	20240911	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-25	5	-0.60	8692230	2086	111.49	4180	4180	4155	5430	2930	4180	4166.92	0.32	0	36	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	198	14.33	0.76	12	0.04	290.00	5433.00	5770	20231027	-27.99	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5770	-27.99	20231027	4000	3.88	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
67	20240911	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-20	5	-0.48	8496845	2039	108.98	4180	4180	4155	5430	2930	4180	4167.15	0.32	0	36	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	198	14.34	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.90	4000	20240805	4.00	5450	-23.67	20240103	4000	4.00	20240805	5770	-27.90	20231027	4000	4.00	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
68	20240911	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-25	5	-0.60	7968980	1912	102.19	4180	4180	4155	5430	2930	4180	4167.86	0.32	0	0	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	198	14.33	0.76	12	0.04	290.00	5433.00	5770	20231027	-27.99	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5770	-27.99	20231027	4000	3.88	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
69	20240911	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-25	5	-0.60	7944050	1906	101.87	4180	4180	4155	5430	2930	4180	4167.90	0.32	0	0	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	198	14.33	0.76	12	0.04	290.00	5433.00	5770	20231027	-27.99	4000	20240805	3.88	5450	-23.76	20240103	4000	3.88	20240805	5770	-27.99	20231027	4000	3.88	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
70	20240911	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-20	5	-0.48	7370095	1768	94.49	4180	4180	4155	5430	2930	4180	4168.59	0.32	0	0	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	198	14.34	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.90	4000	20240805	4.00	5450	-23.67	20240103	4000	4.00	20240805	5770	-27.90	20231027	4000	4.00	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
71	20240911	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-20	5	-0.48	7178720	1722	92.04	4180	4180	4155	5430	2930	4180	4168.81	0.32	0	0	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	198	14.34	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.90	4000	20240805	4.00	5450	-23.67	20240103	4000	4.00	20240805	5770	-27.90	20231027	4000	4.00	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
72	20240911	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-5	5	-0.12	1678740	402	21.49	4180	4180	4155	5430	2930	4180	4175.95	0.32	0	0	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	199	14.40	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.64	4000	20240805	4.38	5450	-23.39	20240103	4000	4.38	20240805	5770	-27.64	20231027	4000	4.38	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
73	20240911	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	0	3	0.00	1302980	312	16.68	4180	4180	4155	5430	2930	4180	4176.19	0.32	0	0	4240	4210	4185	4155	4130	4197	4142	24	1250	500	2920	5	1	4769250	199	14.41	0.77	12	0.01	290.00	5433.00	5770	20231027	-27.56	4000	20240805	4.50	5450	-23.30	20240103	4000	4.50	20240805	5770	-27.56	20231027	4000	4.50	20240805	0.00	N	134060	500	23 억		15227	N	N	0	N	00	N
74	20240910	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-25	5	-0.59	7861190	1871	69.50	4205	4215	4160	5460	2945	4205	4201.60	0.32	0	-40	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	199	14.41	0.77	12	0.04	290.00	5433.00	5770	20231027	-27.56	4000	20240805	4.50	5450	-23.30	20240103	4000	4.50	20240805	5770	-27.56	20231027	4000	4.50	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
75	20240910	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-20	5	-0.48	6684875	1589	59.03	4205	4215	4185	5460	2945	4205	4206.97	0.32	0	-40	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	200	14.43	0.77	12	0.03	290.00	5433.00	5770	20231027	-27.47	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5770	-27.47	20231027	4000	4.62	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
76	20240910	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-20	5	-0.48	6517475	1549	57.54	4205	4215	4185	5460	2945	4205	4207.54	0.32	0	-40	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	200	14.43	0.77	12	0.03	290.00	5433.00	5770	20231027	-27.47	4000	20240805	4.62	5450	-23.21	20240103	4000	4.62	20240805	5770	-27.47	20231027	4000	4.62	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
77	20240910	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	4538875	1078	40.04	4205	4215	4205	5460	2945	4205	4210.46	0.32	0	38	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	201	14.52	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
78	20240910	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	4345215	1032	38.34	4205	4215	4205	5460	2945	4205	4210.48	0.32	0	38	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	201	14.52	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
79	20240910	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	4345215	1032	38.34	4205	4215	4205	5460	2945	4205	4210.48	0.32	0	38	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	201	14.52	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
80	20240910	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	3806335	904	33.58	4205	4215	4205	5460	2945	4205	4210.55	0.32	0	-40	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	201	14.52	0.77	12	0.02	290.00	5433.00	5770	20231027	-27.04	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
81	20240910	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	10	2	0.24	3797910	902	33.51	4205	4215	4205	5460	2945	4205	4210.54	0.32	0	-40	4275	4240	4195	4160	4115	4257	4177	24	1255	500	2940	5	1	4769250	201	14.53	0.78	12	0.02	290.00	5433.00	5770	20231027	-26.95	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5770	-26.95	20231027	4000	5.38	20240805	0.00	N	134060	500	23 억		15267	N	N	0	N	00	N
82	20240909	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-10	5	-0.24	11298950	2692	52.56	4150	4230	4150	5470	2955	4215	4197.23	0.32	0	-17	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	201	14.50	0.77	12	0.06	290.00	5433.00	5800	20230901	-27.50	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
83	20240909	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-10	5	-0.24	11256900	2682	52.36	4150	4230	4150	5470	2955	4215	4197.20	0.32	0	-17	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	201	14.50	0.77	12	0.06	290.00	5433.00	5800	20230901	-27.50	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
84	20240909	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-10	5	-0.24	11206440	2670	52.13	4150	4230	4150	5470	2955	4215	4197.17	0.32	0	-17	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	201	14.50	0.77	12	0.06	290.00	5433.00	5800	20230901	-27.50	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
85	20240909	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-20	5	-0.47	10108300	2408	47.01	4150	4230	4150	5470	2955	4215	4197.80	0.32	0	-17	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	200	14.47	0.77	12	0.05	290.00	5433.00	5800	20230901	-27.67	4000	20240805	4.88	5450	-23.03	20240103	4000	4.88	20240805	5770	-27.30	20231027	4000	4.88	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
86	20240909	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	10	2	0.24	6655575	1587	30.98	4150	4230	4150	5470	2955	4215	4193.81	0.32	0	-9	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	202	14.57	0.78	12	0.03	290.00	5433.00	5800	20230901	-27.16	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5770	-26.78	20231027	4000	5.62	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
87	20240909	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	15	2	0.36	6359510	1517	29.62	4150	4230	4150	5470	2955	4215	4192.16	0.32	0	-9	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	202	14.59	0.78	12	0.03	290.00	5433.00	5800	20230901	-27.07	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5770	-26.69	20231027	4000	5.75	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
88	20240909	100733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	10	2	0.24	5961890	1423	27.78	4150	4225	4150	5470	2955	4215	4189.66	0.32	0	-7	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	202	14.57	0.78	12	0.03	290.00	5433.00	5800	20230901	-27.16	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5770	-26.78	20231027	4000	5.62	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
89	20240909	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	0	3	0.00	2580940	620	12.10	4150	4215	4150	5470	2955	4215	4162.81	0.32	0	-7	4375	4295	4255	4175	4135	4275	4155	24	1255	500	2950	5	1	4769250	201	14.53	0.78	12	0.01	290.00	5433.00	5800	20230901	-27.33	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5770	-26.95	20231027	4000	5.38	20240805	0.00	N	134060	500	23 억		15284	N	N	0	N	00	N
90	20240906	160718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	-30	5	-0.71	21914200	5122	125.48	4245	4335	4215	5510	2975	4245	4278.45	0.32	0	-33	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	201	14.53	0.78	12	0.11	290.00	5433.00	5800	20230901	-27.33	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5770	-26.95	20231027	4000	5.38	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
91	20240906	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	0	3	0.00	19901380	4645	113.79	4245	4335	4220	5510	2975	4245	4284.47	0.32	0	7	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	202	14.64	0.78	12	0.10	290.00	5433.00	5800	20230901	-26.81	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
92	20240906	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	70	2	1.65	11958620	2780	68.10	4245	4335	4220	5510	2975	4245	4301.66	0.32	0	5	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	206	14.88	0.79	12	0.06	290.00	5433.00	5800	20230901	-25.60	4000	20240805	7.88	5450	-20.83	20240103	4000	7.88	20240805	5770	-25.22	20231027	4000	7.88	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
93	20240906	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	85	2	2.00	11114810	2585	63.33	4245	4335	4220	5510	2975	4245	4299.73	0.32	0	5	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	207	14.93	0.80	12	0.05	290.00	5433.00	5800	20230901	-25.34	4000	20240805	8.25	5450	-20.55	20240103	4000	8.25	20240805	5770	-24.96	20231027	4000	8.25	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
94	20240906	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	90	2	2.12	9760205	2270	55.61	4245	4335	4220	5510	2975	4245	4299.65	0.32	0	-49	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	207	14.95	0.80	12	0.05	290.00	5433.00	5800	20230901	-25.26	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5770	-24.87	20231027	4000	8.38	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
95	20240906	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	90	2	2.12	5138670	1201	29.42	4245	4335	4220	5510	2975	4245	4278.66	0.32	0	-49	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	207	14.95	0.80	12	0.03	290.00	5433.00	5800	20230901	-25.26	4000	20240805	8.38	5450	-20.46	20240103	4000	8.38	20240805	5770	-24.87	20231027	4000	8.38	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
96	20240906	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	85	2	2.00	3896250	914	22.39	4245	4330	4220	5510	2975	4245	4262.86	0.32	0	-47	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	207	14.93	0.80	12	0.02	290.00	5433.00	5800	20230901	-25.34	4000	20240805	8.25	5450	-20.55	20240103	4000	8.25	20240805	5770	-24.96	20231027	4000	8.25	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
97	20240906	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	0	3	0.00	1505575	355	8.70	4245	4245	4220	5510	2975	4245	4241.06	0.32	0	-17	4271	4257	4231	4217	4191	4265	4225	24	1265	500	2970	5	1	4769250	202	14.64	0.78	12	0.01	290.00	5433.00	5800	20230901	-26.81	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15317	N	N	0	N	00	N
98	20240905	160717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	25	2	0.59	17219360	4082	51.70	4220	4245	4205	5480	2955	4220	4218.35	0.32	0	62	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	202	14.64	0.78	12	0.09	290.00	5433.00	5890	20230830	-27.93	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
99	20240905	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	-5	5	-0.12	15831295	3755	47.56	4220	4220	4205	5480	2955	4220	4216.01	0.32	0	64	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.53	0.78	12	0.08	290.00	5433.00	5890	20230830	-28.44	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5770	-26.95	20231027	4000	5.38	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
100	20240905	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-10	5	-0.24	10600480	2514	31.84	4220	4220	4205	5480	2955	4220	4216.52	0.32	0	-26	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.52	0.77	12	0.05	290.00	5433.00	5890	20230830	-28.52	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
101	20240905	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-10	5	-0.24	10600480	2514	31.84	4220	4220	4205	5480	2955	4220	4216.52	0.32	0	-26	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.52	0.77	12	0.05	290.00	5433.00	5890	20230830	-28.52	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
102	20240905	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-10	5	-0.24	10200530	2419	30.64	4220	4220	4205	5480	2955	4220	4216.78	0.32	0	-26	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.52	0.77	12	0.05	290.00	5433.00	5890	20230830	-28.52	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
103	20240905	110722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	-5	5	-0.12	9935300	2356	29.84	4220	4220	4205	5480	2955	4220	4216.96	0.32	0	-26	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.53	0.78	12	0.05	290.00	5433.00	5890	20230830	-28.44	4000	20240805	5.38	5450	-22.66	20240103	4000	5.38	20240805	5770	-26.95	20231027	4000	5.38	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
104	20240905	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	9315695	2209	27.98	4220	4220	4205	5480	2955	4220	4217.10	0.32	0	-26	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.05	290.00	5433.00	5890	20230830	-28.35	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
105	20240905	090729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-15	5	-0.36	3209355	762	9.65	4220	4220	4205	5480	2955	4220	4211.26	0.32	0	-26	4250	4235	4220	4205	4190	4235	4205	24	1260	500	2950	5	1	4769250	201	14.50	0.77	12	0.02	290.00	5433.00	5890	20230830	-28.61	4000	20240805	5.12	5450	-22.84	20240103	4000	5.12	20240805	5770	-27.12	20231027	4000	5.12	20240805	0.00	N	134060	500	23 억		15255	N	N	0	N	00	N
106	20240904	160711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	33287680	7893	197.42	4220	4235	4205	5480	2955	4220	4217.37	0.32	0	-6	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.17	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
107	20240904	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-10	5	-0.24	32878385	7796	195.00	4220	4235	4205	5480	2955	4220	4217.34	0.32	0	-6	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.52	0.77	12	0.16	290.00	5433.00	5980	20230829	-29.60	4000	20240805	5.25	5450	-22.75	20240103	4000	5.25	20240805	5770	-27.04	20231027	4000	5.25	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
108	20240904	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	25009515	5926	148.22	4220	4235	4220	5480	2955	4220	4220.30	0.32	0	0	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.12	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
109	20240904	130717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	24908235	5902	147.62	4220	4235	4220	5480	2955	4220	4220.30	0.32	0	0	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.12	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
110	20240904	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	20797955	4928	123.26	4220	4235	4220	5480	2955	4220	4220.36	0.32	0	0	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.10	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
111	20240904	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	18325035	4342	108.60	4220	4235	4220	5480	2955	4220	4220.41	0.32	0	0	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.09	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
112	20240904	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	16509905	3912	97.85	4220	4235	4220	5480	2955	4220	4220.32	0.32	0	0	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.08	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
113	20240904	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	0	3	0.00	8672130	2055	51.40	4220	4235	4220	5480	2955	4220	4220.01	0.32	0	0	4250	4235	4220	4205	4190	4227	4197	24	1260	500	2950	5	1	4769250	201	14.55	0.78	12	0.04	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15261	N	N	0	N	00	N
114	20240903	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-15	5	-0.35	16878560	3997	72.73	4235	4235	4205	5500	2965	4235	4222.64	0.32	0	26	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	201	14.55	0.78	12	0.08	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
115	20240903	150710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-15	5	-0.35	16313080	3863	70.29	4235	4235	4205	5500	2965	4235	4222.74	0.32	0	27	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	201	14.55	0.78	12	0.08	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
116	20240903	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-15	5	-0.35	13254450	3138	57.10	4235	4235	4205	5500	2965	4235	4223.66	0.32	0	27	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	201	14.55	0.78	12	0.07	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
117	20240903	130712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-15	5	-0.35	12406740	2937	53.44	4235	4235	4205	5500	2965	4235	4224.09	0.32	0	27	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	201	14.55	0.78	12	0.06	290.00	5433.00	5980	20230829	-29.43	4000	20240805	5.50	5450	-22.57	20240103	4000	5.50	20240805	5770	-26.86	20231027	4000	5.50	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
118	20240903	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-10	5	-0.24	10486340	2482	45.16	4235	4235	4205	5500	2965	4235	4224.74	0.32	0	27	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	202	14.57	0.78	12	0.05	290.00	5433.00	5980	20230829	-29.35	4000	20240805	5.62	5450	-22.48	20240103	4000	5.62	20240805	5770	-26.78	20231027	4000	5.62	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
119	20240903	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-5	5	-0.12	9171035	2171	39.50	4235	4235	4205	5500	2965	4235	4224.07	0.32	0	27	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	202	14.59	0.78	12	0.05	290.00	5433.00	5980	20230829	-29.26	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5770	-26.69	20231027	4000	5.75	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
120	20240903	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-5	5	-0.12	8168550	1934	35.19	4235	4235	4205	5500	2965	4235	4223.34	0.32	0	27	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	202	14.59	0.78	12	0.04	290.00	5433.00	5980	20230829	-29.26	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5770	-26.69	20231027	4000	5.75	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
121	20240903	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	0	3	0.00	1842215	435	7.91	4235	4235	4230	5500	2965	4235	4234.97	0.32	0	1	4268	4251	4243	4226	4218	4247	4222	24	1265	500	2960	5	1	4769250	202	14.60	0.78	12	0.01	290.00	5433.00	5980	20230829	-29.18	4000	20240805	5.88	5450	-22.29	20240103	4000	5.88	20240805	5770	-26.60	20231027	4000	5.88	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
122	20240902	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	-15	5	-0.35	23350830	5496	69.53	4250	4260	4235	5520	2975	4250	4248.68	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	202	14.60	0.78	12	0.12	290.00	5433.00	5980	20230829	-29.18	4000	20240805	5.88	5450	-22.29	20240103	4000	5.88	20240805	5770	-26.60	20231027	4000	5.88	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
123	20240902	150709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-10	5	-0.24	23194080	5459	69.06	4250	4260	4235	5520	2975	4250	4248.77	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	202	14.62	0.78	12	0.11	290.00	5433.00	5980	20230829	-29.10	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
124	20240902	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-10	5	-0.24	21002000	4942	62.52	4250	4260	4235	5520	2975	4250	4249.69	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	202	14.62	0.78	12	0.10	290.00	5433.00	5980	20230829	-29.10	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
125	20240902	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-10	5	-0.24	19954720	4695	59.39	4250	4260	4235	5520	2975	4250	4250.21	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	202	14.62	0.78	12	0.10	290.00	5433.00	5980	20230829	-29.10	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5770	-26.52	20231027	4000	6.00	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
126	20240902	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-5	5	-0.12	19539510	4597	58.15	4250	4260	4245	5520	2975	4250	4250.50	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	202	14.64	0.78	12	0.10	290.00	5433.00	5980	20230829	-29.01	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
127	20240902	110700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-5	5	-0.12	19008855	4472	56.57	4250	4260	4245	5520	2975	4250	4250.65	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	202	14.64	0.78	12	0.09	290.00	5433.00	5980	20230829	-29.01	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5770	-26.43	20231027	4000	6.12	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
128	20240902	100658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	5	2	0.12	10703750	2518	31.85	4250	4260	4250	5520	2975	4250	4250.91	0.32	0	-19	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	203	14.67	0.78	12	0.05	290.00	5433.00	5980	20230829	-28.85	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5770	-26.26	20231027	4000	6.38	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N
129	20240902	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	5	2	0.12	629310	148	1.87	4250	4260	4250	5520	2975	4250	4253.30	0.32	0	0	4303	4276	4258	4231	4213	4267	4222	24	1270	500	2970	5	1	4769250	203	14.67	0.78	12	0.00	290.00	5433.00	5980	20230829	-28.85	4000	20240805	6.38	5450	-21.93	20240103	4000	6.38	20240805	5770	-26.26	20231027	4000	6.38	20240805	0.00	N	134060	500	23 억		15235	N	N	0	N	00	N