KissMeData/158430/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	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-80	5	-1.91	173950460	42256	68.68	4150	4180	4080	5440	2930	4185	4116.59	2.08	0	4785	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	928	9.80	1.12	12	0.19	419.00	3666.00	5370	20231205	-23.56	2885	20240805	42.29	4865	-15.62	20240125	2885	42.29	20240805	5370	-23.56	20231205	2885	42.29	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
3	20240930	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-55	5	-1.31	151835550	36874	59.94	4150	4180	4080	5440	2930	4185	4117.69	2.08	0	3929	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	933	9.86	1.13	12	0.16	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
4	20240930	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-35	5	-0.84	117324305	28499	46.32	4150	4180	4080	5440	2930	4185	4116.79	2.08	0	-258	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	938	9.90	1.13	12	0.13	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
5	20240930	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-55	5	-1.31	100822570	24519	39.85	4150	4180	4080	5440	2930	4185	4112.02	2.08	0	-1372	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	933	9.86	1.13	12	0.11	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
6	20240930	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-70	5	-1.67	93737950	22800	37.06	4150	4180	4080	5440	2930	4185	4111.31	2.08	0	-2850	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	930	9.82	1.12	12	0.10	419.00	3666.00	5370	20231205	-23.37	2885	20240805	42.63	4865	-15.42	20240125	2885	42.63	20240805	5370	-23.37	20231205	2885	42.63	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
7	20240930	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-80	5	-1.91	81323630	19773	32.14	4150	4180	4080	5440	2930	4185	4112.86	2.08	0	-2816	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	928	9.80	1.12	12	0.09	419.00	3666.00	5370	20231205	-23.56	2885	20240805	42.29	4865	-15.62	20240125	2885	42.29	20240805	5370	-23.56	20231205	2885	42.29	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
8	20240930	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-95	5	-2.27	65846500	16002	26.01	4150	4180	4080	5440	2930	4185	4114.89	2.08	0	-3490	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	924	9.76	1.12	12	0.07	419.00	3666.00	5370	20231205	-23.84	2885	20240805	41.77	4865	-15.93	20240125	2885	41.77	20240805	5370	-23.84	20231205	2885	41.77	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
9	20240930	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-70	5	-1.67	15328695	3714	6.04	4150	4180	4105	5440	2930	4185	4127.27	2.08	0	-1452	4305	4245	4175	4115	4045	4210	4080	23	1255	100	3010	5	1	22602474	930	9.82	1.12	12	0.02	419.00	3666.00	5370	20231205	-23.37	2885	20240805	42.63	4865	-15.42	20240125	2885	42.63	20240805	5370	-23.37	20231205	2885	42.63	20240805	2.44	N	158430	100	22 억		471013	N	N	0	N	00	N
10	20240927	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-45	5	-1.06	256070465	61368	71.02	4235	4235	4105	5490	2965	4230	4172.68	2.05	0	7958	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	946	9.99	1.14	12	0.27	419.00	3666.00	5370	20231205	-22.07	2885	20240805	45.06	4865	-13.98	20240125	2885	45.06	20240805	5370	-22.07	20231205	2885	45.06	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
11	20240927	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-75	5	-1.77	244175390	58516	67.72	4235	4235	4105	5490	2965	4230	4172.80	2.05	0	9322	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	939	9.92	1.13	12	0.26	419.00	3666.00	5370	20231205	-22.63	2885	20240805	44.02	4865	-14.59	20240125	2885	44.02	20240805	5370	-22.63	20231205	2885	44.02	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
12	20240927	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-55	5	-1.30	220982245	52945	61.27	4235	4235	4105	5490	2965	4230	4173.81	2.05	0	8574	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	944	9.96	1.14	12	0.23	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
13	20240927	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-65	5	-1.54	219380795	52562	60.83	4235	4235	4105	5490	2965	4230	4173.75	2.05	0	8865	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	941	9.94	1.14	12	0.23	419.00	3666.00	5370	20231205	-22.44	2885	20240805	44.37	4865	-14.39	20240125	2885	44.37	20240805	5370	-22.44	20231205	2885	44.37	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
14	20240927	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-70	5	-1.65	204899090	49088	56.81	4235	4235	4105	5490	2965	4230	4174.12	2.05	0	7905	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	940	9.93	1.13	12	0.22	419.00	3666.00	5370	20231205	-22.53	2885	20240805	44.19	4865	-14.49	20240125	2885	44.19	20240805	5370	-22.53	20231205	2885	44.19	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
15	20240927	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-55	5	-1.30	183227095	43882	50.78	4235	4235	4105	5490	2965	4230	4175.45	2.05	0	5196	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	944	9.96	1.14	12	0.19	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
16	20240927	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-85	5	-2.01	89855810	21365	24.72	4235	4235	4140	5490	2965	4230	4205.75	2.05	0	-1953	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	937	9.89	1.13	12	0.09	419.00	3666.00	5370	20231205	-22.81	2885	20240805	43.67	4865	-14.80	20240125	2885	43.67	20240805	5370	-22.81	20231205	2885	43.67	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
17	20240927	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-10	5	-0.24	30384605	7181	8.31	4235	4235	4190	5490	2965	4230	4231.25	2.05	0	-3801	4296	4262	4221	4187	4146	4280	4205	23	1260	100	3040	5	1	22602474	954	10.07	1.15	12	0.03	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	2.51	N	158430	100	22 억		462800	N	N	0	N	00	N
18	20240926	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	50	2	1.20	360865380	85490	67.82	4180	4255	4180	5430	2930	4180	4221.14	1.99	0	13556	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	956	10.10	1.15	12	0.38	419.00	3666.00	5370	20231205	-21.23	2885	20240805	46.62	4865	-13.05	20240125	2885	46.62	20240805	5370	-21.23	20231205	2885	46.62	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
19	20240926	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	45	2	1.08	350856875	83121	65.94	4180	4255	4180	5430	2930	4180	4221.04	1.99	0	12450	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	955	10.08	1.15	12	0.37	419.00	3666.00	5370	20231205	-21.32	2885	20240805	46.45	4865	-13.16	20240125	2885	46.45	20240805	5370	-21.32	20231205	2885	46.45	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
20	20240926	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	30	2	0.72	316645850	75021	59.52	4180	4255	4180	5430	2930	4180	4220.76	1.99	0	9527	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	952	10.05	1.15	12	0.33	419.00	3666.00	5370	20231205	-21.60	2885	20240805	45.93	4865	-13.46	20240125	2885	45.93	20240805	5370	-21.60	20231205	2885	45.93	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
21	20240926	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	25	2	0.60	251903845	59747	47.40	4180	4255	4180	5430	2930	4180	4216.18	1.99	0	2547	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	950	10.04	1.15	12	0.26	419.00	3666.00	5370	20231205	-21.69	2885	20240805	45.75	4865	-13.57	20240125	2885	45.75	20240805	5370	-21.69	20231205	2885	45.75	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
22	20240926	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	15	2	0.36	213801300	50693	40.22	4180	4255	4180	5430	2930	4180	4217.57	1.99	0	2749	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	948	10.01	1.14	12	0.22	419.00	3666.00	5370	20231205	-21.88	2885	20240805	45.41	4865	-13.77	20240125	2885	45.41	20240805	5370	-21.88	20231205	2885	45.41	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
23	20240926	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	15	2	0.36	201113395	47665	37.81	4180	4255	4180	5430	2930	4180	4219.31	1.99	0	2066	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	948	10.01	1.14	12	0.21	419.00	3666.00	5370	20231205	-21.88	2885	20240805	45.41	4865	-13.77	20240125	2885	45.41	20240805	5370	-21.88	20231205	2885	45.41	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
24	20240926	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	20	2	0.48	169953545	40245	31.93	4180	4255	4180	5430	2930	4180	4222.97	1.99	0	981	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	949	10.02	1.15	12	0.18	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
25	20240926	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	25	2	0.60	19092640	4520	3.59	4180	4245	4180	5430	2930	4180	4224.04	1.99	0	-489	4330	4255	4200	4125	4070	4292	4162	23	1250	100	3000	5	1	22602474	950	10.04	1.15	12	0.02	419.00	3666.00	5370	20231205	-21.69	2885	20240805	45.75	4865	-13.57	20240125	2885	45.75	20240805	5370	-21.69	20231205	2885	45.75	20240805	2.59	N	158430	100	22 억		449193	N	N	0	N	00	N
26	20240925	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	15	2	0.36	523418590	124508	110.21	4165	4275	4145	5410	2920	4165	4204.15	1.85	0	30747	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	945	9.98	1.14	12	0.55	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
27	20240925	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	5	2	0.12	488041725	116018	102.70	4165	4275	4150	5410	2920	4165	4206.60	1.85	0	27690	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	943	9.95	1.14	12	0.51	419.00	3666.00	5370	20231205	-22.35	2885	20240805	44.54	4865	-14.29	20240125	2885	44.54	20240805	5370	-22.35	20231205	2885	44.54	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
28	20240925	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	20	2	0.48	429148360	101910	90.21	4165	4275	4150	5410	2920	4165	4211.05	1.85	0	27467	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	946	9.99	1.14	12	0.45	419.00	3666.00	5370	20231205	-22.07	2885	20240805	45.06	4865	-13.98	20240125	2885	45.06	20240805	5370	-22.07	20231205	2885	45.06	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
29	20240925	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	15	2	0.36	407834735	96803	85.69	4165	4275	4165	5410	2920	4165	4213.04	1.85	0	25957	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	945	9.98	1.14	12	0.43	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
30	20240925	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	10	2	0.24	341654285	80968	71.67	4165	4275	4165	5410	2920	4165	4219.62	1.85	0	20997	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	944	9.96	1.14	12	0.36	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
31	20240925	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	30	2	0.72	292681600	69234	61.28	4165	4275	4165	5410	2920	4165	4227.43	1.85	0	20731	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	948	10.01	1.14	12	0.31	419.00	3666.00	5370	20231205	-21.88	2885	20240805	45.41	4865	-13.77	20240125	2885	45.41	20240805	5370	-21.88	20231205	2885	45.41	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
32	20240925	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	65	2	1.56	213597220	50389	44.60	4165	4275	4165	5410	2920	4165	4238.97	1.85	0	17563	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	956	10.10	1.15	12	0.22	419.00	3666.00	5370	20231205	-21.23	2885	20240805	46.62	4865	-13.05	20240125	2885	46.62	20240805	5370	-21.23	20231205	2885	46.62	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
33	20240925	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	50	2	1.20	22478040	5356	4.74	4165	4220	4165	5410	2920	4165	4196.80	1.85	0	2299	4308	4236	4138	4066	3968	4187	4017	23	1245	100	2990	5	1	22602474	953	10.06	1.15	12	0.02	419.00	3666.00	5370	20231205	-21.51	2885	20240805	46.10	4865	-13.36	20240125	2885	46.10	20240805	5370	-21.51	20231205	2885	46.10	20240805	2.65	N	158430	100	22 억		417057	N	N	0	N	00	N
34	20240924	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	0	3	0.00	467739115	112662	77.29	4180	4210	4040	5410	2920	4165	4151.70	1.71	0	29796	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	941	9.94	1.14	12	0.50	419.00	3666.00	5370	20231205	-22.44	2885	20240805	44.37	4865	-14.39	20240125	2885	44.37	20240805	5370	-22.44	20231205	2885	44.37	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
35	20240924	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	5	2	0.12	450820740	108600	74.50	4180	4210	4040	5410	2920	4165	4151.20	1.71	0	28684	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	943	9.95	1.14	12	0.48	419.00	3666.00	5370	20231205	-22.35	2885	20240805	44.54	4865	-14.29	20240125	2885	44.54	20240805	5370	-22.35	20231205	2885	44.54	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
36	20240924	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	25	2	0.60	425299995	102470	70.30	4180	4210	4040	5410	2920	4165	4150.48	1.71	0	27439	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	947	10.00	1.14	12	0.45	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
37	20240924	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-15	5	-0.36	329297675	79455	54.51	4180	4210	4040	5410	2920	4165	4144.46	1.71	0	18209	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	938	9.90	1.13	12	0.35	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
38	20240924	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	10	2	0.24	299516870	72295	49.60	4180	4210	4040	5410	2920	4165	4142.98	1.71	0	14991	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	944	9.96	1.14	12	0.32	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
39	20240924	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-45	5	-1.08	169242580	41043	28.16	4180	4185	4040	5410	2920	4165	4123.54	1.71	0	4884	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	931	9.83	1.12	12	0.18	419.00	3666.00	5370	20231205	-23.28	2885	20240805	42.81	4865	-15.31	20240125	2885	42.81	20240805	5370	-23.28	20231205	2885	42.81	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
40	20240924	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	5	2	0.12	128902460	31266	21.45	4180	4185	4040	5410	2920	4165	4122.77	1.71	0	2671	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	943	9.95	1.14	12	0.14	419.00	3666.00	5370	20231205	-22.35	2885	20240805	44.54	4865	-14.29	20240125	2885	44.54	20240805	5370	-22.35	20231205	2885	44.54	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
41	20240924	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	20	2	0.48	22295535	5352	3.67	4180	4185	4120	5410	2920	4165	4165.83	1.71	0	-3284	4295	4230	4115	4050	3935	4262	4082	23	1245	100	2990	5	1	22602474	946	9.99	1.14	12	0.02	419.00	3666.00	5370	20231205	-22.07	2885	20240805	45.06	4865	-13.98	20240125	2885	45.06	20240805	5370	-22.07	20231205	2885	45.06	20240805	2.73	N	158430	100	22 억		386246	N	N	0	N	00	N
42	20240923	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	100	2	2.46	590318700	143792	68.51	4150	4180	4000	5280	2850	4065	4105.39	1.63	0	14938	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	941	9.94	1.14	12	0.64	419.00	3666.00	5370	20231205	-22.44	2885	20240805	44.37	4865	-14.39	20240125	2885	44.37	20240805	5370	-22.44	20231205	2885	44.37	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
43	20240923	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	95	2	2.34	543569795	132549	63.15	4150	4180	4000	5280	2850	4065	4100.92	1.63	0	12892	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	940	9.93	1.13	12	0.59	419.00	3666.00	5370	20231205	-22.53	2885	20240805	44.19	4865	-14.49	20240125	2885	44.19	20240805	5370	-22.53	20231205	2885	44.19	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
44	20240923	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	55	2	1.35	345870275	84845	40.42	4150	4150	4000	5280	2850	4065	4076.51	1.63	0	7471	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	931	9.83	1.12	12	0.38	419.00	3666.00	5370	20231205	-23.28	2885	20240805	42.81	4865	-15.31	20240125	2885	42.81	20240805	5370	-23.28	20231205	2885	42.81	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
45	20240923	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	10	2	0.25	226686435	55749	26.56	4150	4150	4000	5280	2850	4065	4066.20	1.63	0	1683	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	921	9.73	1.11	12	0.25	419.00	3666.00	5370	20231205	-24.12	2885	20240805	41.25	4865	-16.24	20240125	2885	41.25	20240805	5370	-24.12	20231205	2885	41.25	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
46	20240923	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-5	5	-0.12	204269340	50232	23.93	4150	4150	4000	5280	2850	4065	4066.52	1.63	0	714	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	918	9.69	1.11	12	0.22	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
47	20240923	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	-10	5	-0.25	193055650	47470	22.62	4150	4150	4000	5280	2850	4065	4066.90	1.63	0	508	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	917	9.68	1.11	12	0.21	419.00	3666.00	5370	20231205	-24.49	2885	20240805	40.55	4865	-16.65	20240125	2885	40.55	20240805	5370	-24.49	20231205	2885	40.55	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
48	20240923	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-5	5	-0.12	135840625	33416	15.92	4150	4150	4000	5280	2850	4065	4065.14	1.63	0	-4641	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	918	9.69	1.11	12	0.15	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
49	20240923	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-25	5	-0.62	51116240	12547	5.98	4150	4150	4000	5280	2850	4065	4074.05	1.63	0	-4496	4208	4136	4003	3931	3798	4172	3967	23	1215	100	2920	5	1	22602474	913	9.64	1.10	12	0.06	419.00	3666.00	5370	20231205	-24.77	2885	20240805	40.03	4865	-16.96	20240125	2885	40.03	20240805	5370	-24.77	20231205	2885	40.03	20240805	2.75	N	158430	100	22 억		369460	N	N	0	N	00	N
50	20240913	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-10	5	-0.26	197125185	51793	44.23	3780	3840	3775	4985	2685	3835	3805.99	1.55	0	-7214	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	865	9.13	1.04	12	0.23	419.00	3666.00	5370	20231205	-28.77	2885	20240805	32.58	4865	-21.38	20240125	2885	32.58	20240805	5370	-28.77	20231205	2885	32.58	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
51	20240913	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-35	5	-0.91	190035355	49938	42.64	3780	3840	3775	4985	2685	3835	3805.40	1.55	0	-6836	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	859	9.07	1.04	12	0.22	419.00	3666.00	5370	20231205	-29.24	2885	20240805	31.72	4865	-21.89	20240125	2885	31.72	20240805	5370	-29.24	20231205	2885	31.72	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
52	20240913	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-15	5	-0.39	158301260	41611	35.53	3780	3840	3775	4985	2685	3835	3804.28	1.55	0	-10997	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	863	9.12	1.04	12	0.18	419.00	3666.00	5370	20231205	-28.86	2885	20240805	32.41	4865	-21.48	20240125	2885	32.41	20240805	5370	-28.86	20231205	2885	32.41	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
53	20240913	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-15	5	-0.39	136203715	35806	30.58	3780	3840	3775	4985	2685	3835	3803.89	1.55	0	-13477	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	863	9.12	1.04	12	0.16	419.00	3666.00	5370	20231205	-28.86	2885	20240805	32.41	4865	-21.48	20240125	2885	32.41	20240805	5370	-28.86	20231205	2885	32.41	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
54	20240913	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-25	5	-0.65	125578195	33015	28.19	3780	3840	3775	4985	2685	3835	3803.62	1.55	0	-14731	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	861	9.09	1.04	12	0.15	419.00	3666.00	5370	20231205	-29.05	2885	20240805	32.06	4865	-21.69	20240125	2885	32.06	20240805	5370	-29.05	20231205	2885	32.06	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
55	20240913	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-25	5	-0.65	95152295	25005	21.35	3780	3840	3775	4985	2685	3835	3805.27	1.55	0	-9893	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	861	9.09	1.04	12	0.11	419.00	3666.00	5370	20231205	-29.05	2885	20240805	32.06	4865	-21.69	20240125	2885	32.06	20240805	5370	-29.05	20231205	2885	32.06	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
56	20240913	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-25	5	-0.65	77350165	20328	17.36	3780	3840	3775	4985	2685	3835	3805.03	1.55	0	-7040	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	861	9.09	1.04	12	0.09	419.00	3666.00	5370	20231205	-29.05	2885	20240805	32.06	4865	-21.69	20240125	2885	32.06	20240805	5370	-29.05	20231205	2885	32.06	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
57	20240913	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-35	5	-0.91	14383710	3789	3.24	3780	3820	3780	4985	2685	3835	3795.67	1.55	0	-828	4055	3945	3725	3615	3395	4000	3670	23	1150	100	2760	5	1	22602474	859	9.07	1.04	12	0.02	419.00	3666.00	5370	20231205	-29.24	2885	20240805	31.72	4865	-21.89	20240125	2885	31.72	20240805	5370	-29.24	20231205	2885	31.72	20240805	2.90	N	158430	100	22 억		349821	N	N	0	N	00	N
58	20240912	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	285	2	8.03	429029585	115700	124.34	3550	3835	3505	4615	2485	3550	3707.40	1.46	0	19616	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	867	9.15	1.05	12	0.51	419.00	3666.00	5370	20231205	-28.58	2885	20240805	32.93	4865	-21.17	20240125	2885	32.93	20240805	5370	-28.58	20231205	2885	32.93	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
59	20240912	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	250	2	7.04	347614700	94381	101.42	3550	3815	3505	4615	2485	3550	3683.10	1.46	0	11571	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	859	9.07	1.04	12	0.42	419.00	3666.00	5370	20231205	-29.24	2885	20240805	31.72	4865	-21.89	20240125	2885	31.72	20240805	5370	-29.24	20231205	2885	31.72	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
60	20240912	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	160	2	4.51	190374725	52604	56.53	3550	3740	3505	4615	2485	3550	3619.02	1.46	0	-3576	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	839	8.85	1.01	12	0.23	419.00	3666.00	5370	20231205	-30.91	2885	20240805	28.60	4865	-23.74	20240125	2885	28.60	20240805	5370	-30.91	20231205	2885	28.60	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
61	20240912	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	45	2	1.27	86100495	24133	25.93	3550	3605	3505	4615	2485	3550	3567.75	1.46	0	12	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	813	8.58	0.98	12	0.11	419.00	3666.00	5370	20231205	-33.05	2885	20240805	24.61	4865	-26.10	20240125	2885	24.61	20240805	5370	-33.05	20231205	2885	24.61	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
62	20240912	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	35	2	0.99	74323575	20859	22.42	3550	3590	3505	4615	2485	3550	3563.14	1.46	0	1345	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	810	8.56	0.98	12	0.09	419.00	3666.00	5370	20231205	-33.24	2885	20240805	24.26	4865	-26.31	20240125	2885	24.26	20240805	5370	-33.24	20231205	2885	24.26	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
63	20240912	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	20	2	0.56	61745060	17340	18.63	3550	3590	3505	4615	2485	3550	3560.85	1.46	0	1228	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	807	8.52	0.97	12	0.08	419.00	3666.00	5370	20231205	-33.52	2885	20240805	23.74	4865	-26.62	20240125	2885	23.74	20240805	5370	-33.52	20231205	2885	23.74	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
64	20240912	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	25	2	0.70	40041175	11232	12.07	3550	3590	3505	4615	2485	3550	3564.92	1.46	0	71	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	808	8.53	0.98	12	0.05	419.00	3666.00	5370	20231205	-33.43	2885	20240805	23.92	4865	-26.52	20240125	2885	23.92	20240805	5370	-33.43	20231205	2885	23.92	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
65	20240912	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	20	2	0.56	10431590	2946	3.17	3550	3570	3505	4615	2485	3550	3540.93	1.46	0	1092	3720	3635	3560	3475	3400	3597	3437	23	1065	100	2550	5	1	22602474	807	8.52	0.97	12	0.01	419.00	3666.00	5370	20231205	-33.52	2885	20240805	23.74	4865	-26.62	20240125	2885	23.74	20240805	5370	-33.52	20231205	2885	23.74	20240805	2.91	N	158430	100	22 억		330332	N	N	0	N	00	N
66	20240911	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-50	5	-1.39	325856430	92488	79.19	3600	3645	3485	4680	2520	3600	3523.23	1.39	0	16961	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	802	8.47	0.97	12	0.41	419.00	3666.00	5370	20231205	-33.89	2885	20240805	23.05	4865	-27.03	20240125	2885	23.05	20240805	5370	-33.89	20231205	2885	23.05	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
67	20240911	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	-95	5	-2.64	310286140	88087	75.43	3600	3645	3485	4680	2520	3600	3522.50	1.39	0	17936	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	792	8.37	0.96	12	0.39	419.00	3666.00	5370	20231205	-34.73	2885	20240805	21.49	4865	-27.95	20240125	2885	21.49	20240805	5370	-34.73	20231205	2885	21.49	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
68	20240911	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	-95	5	-2.64	232059505	65731	56.28	3600	3645	3495	4680	2520	3600	3530.44	1.39	0	12787	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	792	8.37	0.96	12	0.29	419.00	3666.00	5370	20231205	-34.73	2885	20240805	21.49	4865	-27.95	20240125	2885	21.49	20240805	5370	-34.73	20231205	2885	21.49	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
69	20240911	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-70	5	-1.94	184934350	52328	44.81	3600	3645	3500	4680	2520	3600	3534.14	1.39	0	10970	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	798	8.42	0.96	12	0.23	419.00	3666.00	5370	20231205	-34.26	2885	20240805	22.36	4865	-27.44	20240125	2885	22.36	20240805	5370	-34.26	20231205	2885	22.36	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
70	20240911	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-60	5	-1.67	131218735	37021	31.70	3600	3645	3505	4680	2520	3600	3544.44	1.39	0	8473	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	800	8.45	0.97	12	0.16	419.00	3666.00	5370	20231205	-34.08	2885	20240805	22.70	4865	-27.24	20240125	2885	22.70	20240805	5370	-34.08	20231205	2885	22.70	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
71	20240911	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-70	5	-1.94	95707860	26928	23.06	3600	3645	3505	4680	2520	3600	3554.21	1.39	0	4252	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	798	8.42	0.96	12	0.12	419.00	3666.00	5370	20231205	-34.26	2885	20240805	22.36	4865	-27.44	20240125	2885	22.36	20240805	5370	-34.26	20231205	2885	22.36	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
72	20240911	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	0	3	0.00	26102085	7226	6.19	3600	3645	3565	4680	2520	3600	3612.25	1.39	0	-1668	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	814	8.59	0.98	12	0.03	419.00	3666.00	5370	20231205	-32.96	2885	20240805	24.78	4865	-26.00	20240125	2885	24.78	20240805	5370	-32.96	20231205	2885	24.78	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
73	20240911	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	35	2	0.97	689785	190	0.16	3600	3645	3600	4680	2520	3600	3630.45	1.39	0	-127	3826	3712	3636	3522	3446	3675	3485	23	1080	100	2590	5	1	22602474	822	8.68	0.99	12	0.00	419.00	3666.00	5370	20231205	-32.31	2885	20240805	26.00	4865	-25.28	20240125	2885	26.00	20240805	5370	-32.31	20231205	2885	26.00	20240805	2.98	N	158430	100	22 억		313351	N	N	0	N	00	N
74	20240910	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-100	5	-2.70	422606240	116603	140.20	3665	3750	3560	4810	2590	3700	3624.32	1.43	0	-10923	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	814	8.59	0.98	12	0.52	419.00	3666.00	5370	20231205	-32.96	2885	20240805	24.78	4865	-26.00	20240125	2885	24.78	20240805	5370	-32.96	20231205	2885	24.78	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
75	20240910	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-130	5	-3.51	409913730	113057	135.93	3665	3750	3560	4810	2590	3700	3625.73	1.43	0	-12405	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	807	8.52	0.97	12	0.50	419.00	3666.00	5370	20231205	-33.52	2885	20240805	23.74	4865	-26.62	20240125	2885	23.74	20240805	5370	-33.52	20231205	2885	23.74	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
76	20240910	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-110	5	-2.97	358443900	98687	118.66	3665	3750	3585	4810	2590	3700	3632.13	1.43	0	-6346	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	811	8.57	0.98	12	0.44	419.00	3666.00	5370	20231205	-33.15	2885	20240805	24.44	4865	-26.21	20240125	2885	24.44	20240805	5370	-33.15	20231205	2885	24.44	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
77	20240910	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-95	5	-2.57	324565195	89268	107.33	3665	3750	3585	4810	2590	3700	3635.85	1.43	0	-2938	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	815	8.60	0.98	12	0.39	419.00	3666.00	5370	20231205	-32.87	2885	20240805	24.96	4865	-25.90	20240125	2885	24.96	20240805	5370	-32.87	20231205	2885	24.96	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
78	20240910	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-80	5	-2.16	247326850	67817	81.54	3665	3750	3615	4810	2590	3700	3646.97	1.43	0	-6918	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	818	8.64	0.99	12	0.30	419.00	3666.00	5370	20231205	-32.59	2885	20240805	25.48	4865	-25.59	20240125	2885	25.48	20240805	5370	-32.59	20231205	2885	25.48	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
79	20240910	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-65	5	-1.76	176334575	48222	57.98	3665	3750	3625	4810	2590	3700	3656.72	1.43	0	257	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	822	8.68	0.99	12	0.21	419.00	3666.00	5370	20231205	-32.31	2885	20240805	26.00	4865	-25.28	20240125	2885	26.00	20240805	5370	-32.31	20231205	2885	26.00	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
80	20240910	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-10	5	-0.27	88919375	24254	29.16	3665	3750	3650	4810	2590	3700	3666.17	1.43	0	5783	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	834	8.81	1.01	12	0.11	419.00	3666.00	5370	20231205	-31.28	2885	20240805	27.90	4865	-24.15	20240125	2885	27.90	20240805	5370	-31.28	20231205	2885	27.90	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
81	20240910	090759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-20	5	-0.54	12446955	3382	4.07	3665	3750	3655	4810	2590	3700	3680.35	1.43	0	509	3796	3747	3651	3602	3506	3772	3627	23	1110	100	2660	5	1	22602474	832	8.78	1.00	12	0.01	419.00	3666.00	5370	20231205	-31.47	2885	20240805	27.56	4865	-24.36	20240125	2885	27.56	20240805	5370	-31.47	20231205	2885	27.56	20240805	2.86	N	158430	100	22 억		324226	N	N	0	N	00	N
82	20240909	160744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	5	2	0.14	300995140	82920	33.18	3570	3700	3555	4800	2590	3695	3629.91	1.32	0	23755	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	836	8.83	1.01	12	0.37	419.00	3666.00	5370	20231205	-31.10	2885	20240805	28.25	4865	-23.95	20240125	2885	28.25	20240805	5370	-31.10	20231205	2885	28.25	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
83	20240909	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	-20	5	-0.54	288113905	79432	31.79	3570	3695	3555	4800	2590	3695	3627.18	1.32	0	22656	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	831	8.77	1.00	12	0.35	419.00	3666.00	5370	20231205	-31.56	2885	20240805	27.38	4865	-24.46	20240125	2885	27.38	20240805	5370	-31.56	20231205	2885	27.38	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
84	20240909	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-30	5	-0.81	234009750	64700	25.89	3570	3685	3555	4800	2590	3695	3616.84	1.32	0	19277	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	828	8.75	1.00	12	0.29	419.00	3666.00	5370	20231205	-31.75	2885	20240805	27.04	4865	-24.67	20240125	2885	27.04	20240805	5370	-31.75	20231205	2885	27.04	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
85	20240909	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-55	5	-1.49	199227570	55184	22.08	3570	3675	3555	4800	2590	3695	3610.24	1.32	0	14863	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	823	8.69	0.99	12	0.24	419.00	3666.00	5370	20231205	-32.22	2885	20240805	26.17	4865	-25.18	20240125	2885	26.17	20240805	5370	-32.22	20231205	2885	26.17	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
86	20240909	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	-50	5	-1.35	181579020	50344	20.15	3570	3675	3555	4800	2590	3695	3606.76	1.32	0	12682	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	824	8.70	0.99	12	0.22	419.00	3666.00	5370	20231205	-32.12	2885	20240805	26.34	4865	-25.08	20240125	2885	26.34	20240805	5370	-32.12	20231205	2885	26.34	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
87	20240909	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	-70	5	-1.89	151780065	42136	16.86	3570	3675	3555	4800	2590	3695	3602.14	1.32	0	10875	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	819	8.65	0.99	12	0.19	419.00	3666.00	5370	20231205	-32.50	2885	20240805	25.65	4865	-25.49	20240125	2885	25.65	20240805	5370	-32.50	20231205	2885	25.65	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
88	20240909	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-95	5	-2.57	104989545	29163	11.67	3570	3675	3555	4800	2590	3695	3600.09	1.32	0	8997	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	814	8.59	0.98	12	0.13	419.00	3666.00	5370	20231205	-32.96	2885	20240805	24.78	4865	-26.00	20240125	2885	24.78	20240805	5370	-32.96	20231205	2885	24.78	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
89	20240909	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	-65	5	-1.76	32469255	9072	3.63	3570	3675	3555	4800	2590	3695	3579.05	1.32	0	3686	3945	3820	3715	3590	3485	3767	3537	23	1105	100	2660	5	1	22602474	820	8.66	0.99	12	0.04	419.00	3666.00	5370	20231205	-32.40	2885	20240805	25.82	4865	-25.39	20240125	2885	25.82	20240805	5370	-32.40	20231205	2885	25.82	20240805	2.94	N	158430	100	22 억		298725	N	N	0	N	00	N
90	20240906	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-135	5	-3.52	919377040	248550	70.50	3820	3840	3610	4975	2685	3830	3698.96	1.36	0	-8498	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	835	8.82	1.01	12	1.10	419.00	3666.00	5370	20231205	-31.19	2885	20240805	28.08	4865	-24.05	20240125	2885	28.08	20240805	5370	-31.19	20231205	2885	28.08	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
91	20240906	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-120	5	-3.13	893720940	241593	68.53	3820	3840	3610	4975	2685	3830	3699.28	1.36	0	-11783	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	839	8.85	1.01	12	1.07	419.00	3666.00	5370	20231205	-30.91	2885	20240805	28.60	4865	-23.74	20240125	2885	28.60	20240805	5370	-30.91	20231205	2885	28.60	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
92	20240906	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-135	5	-3.52	811851230	219332	62.22	3820	3840	3610	4975	2685	3830	3701.47	1.36	0	-22368	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	835	8.82	1.01	12	0.97	419.00	3666.00	5370	20231205	-31.19	2885	20240805	28.08	4865	-24.05	20240125	2885	28.08	20240805	5370	-31.19	20231205	2885	28.08	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
93	20240906	130748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-130	5	-3.39	790608405	213581	60.58	3820	3840	3610	4975	2685	3830	3701.67	1.36	0	-24583	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	836	8.83	1.01	12	0.94	419.00	3666.00	5370	20231205	-31.10	2885	20240805	28.25	4865	-23.95	20240125	2885	28.25	20240805	5370	-31.10	20231205	2885	28.25	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
94	20240906	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-160	5	-4.18	717559485	193902	55.00	3820	3840	3610	4975	2685	3830	3700.62	1.36	0	-18392	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	830	8.76	1.00	12	0.86	419.00	3666.00	5370	20231205	-31.66	2885	20240805	27.21	4865	-24.56	20240125	2885	27.21	20240805	5370	-31.66	20231205	2885	27.21	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
95	20240906	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-135	5	-3.52	587386915	158639	45.00	3820	3840	3610	4975	2685	3830	3702.66	1.36	0	1485	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	835	8.82	1.01	12	0.70	419.00	3666.00	5370	20231205	-31.19	2885	20240805	28.08	4865	-24.05	20240125	2885	28.08	20240805	5370	-31.19	20231205	2885	28.08	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
96	20240906	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-145	5	-3.79	388035510	104106	29.53	3820	3840	3665	4975	2685	3830	3727.30	1.36	0	3012	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	833	8.79	1.01	12	0.46	419.00	3666.00	5370	20231205	-31.38	2885	20240805	27.73	4865	-24.25	20240125	2885	27.73	20240805	5370	-31.38	20231205	2885	27.73	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
97	20240906	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-10	5	-0.26	49777230	13042	3.70	3820	3840	3770	4975	2685	3830	3816.68	1.36	0	-121	4103	3966	3873	3736	3643	3920	3690	23	1145	100	2750	5	1	22602474	863	9.12	1.04	12	0.06	419.00	3666.00	5370	20231205	-28.86	2885	20240805	32.41	4865	-21.48	20240125	2885	32.41	20240805	5370	-28.86	20231205	2885	32.41	20240805	2.98	N	158430	100	22 억		306881	N	N	0	N	00	N
98	20240905	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-30	5	-0.78	1343051050	344425	26.91	3875	4010	3780	5010	2705	3860	3899.79	1.13	0	48089	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	866	9.14	1.04	12	1.52	419.00	3666.00	5370	20231205	-28.68	2885	20240805	32.76	4865	-21.27	20240125	2885	32.76	20240805	22450	-82.94	20230905	2885	32.76	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
99	20240905	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-45	5	-1.17	1273462490	326228	25.49	3875	4010	3780	5010	2705	3860	3903.60	1.13	0	38554	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	862	9.11	1.04	12	1.44	419.00	3666.00	5370	20231205	-28.96	2885	20240805	32.24	4865	-21.58	20240125	2885	32.24	20240805	22450	-83.01	20230905	2885	32.24	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
100	20240905	140744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-60	5	-1.55	1182003350	302235	23.61	3875	4010	3800	5010	2705	3860	3910.88	1.13	0	30456	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	859	9.07	1.04	12	1.34	419.00	3666.00	5370	20231205	-29.24	2885	20240805	31.72	4865	-21.89	20240125	2885	31.72	20240805	22450	-83.07	20230905	2885	31.72	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
101	20240905	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-10	5	-0.26	1033506165	263336	20.57	3875	4010	3815	5010	2705	3860	3924.67	1.13	0	20947	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	870	9.19	1.05	12	1.17	419.00	3666.00	5370	20231205	-28.31	2885	20240805	33.45	4865	-20.86	20240125	2885	33.45	20240805	22450	-82.85	20230905	2885	33.45	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
102	20240905	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	30	2	0.78	805528210	204031	15.94	3875	4010	3875	5010	2705	3860	3948.07	1.13	0	5786	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	879	9.28	1.06	12	0.90	419.00	3666.00	5370	20231205	-27.56	2885	20240805	34.84	4865	-20.04	20240125	2885	34.84	20240805	22450	-82.67	20230905	2885	34.84	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
103	20240905	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	70	2	1.81	650865790	164657	12.86	3875	4010	3875	5010	2705	3860	3952.86	1.13	0	11012	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	888	9.38	1.07	12	0.73	419.00	3666.00	5370	20231205	-26.82	2885	20240805	36.22	4865	-19.22	20240125	2885	36.22	20240805	22450	-82.49	20230905	2885	36.22	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
104	20240905	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	85	2	2.20	461409775	116379	9.09	3875	4010	3875	5010	2705	3860	3964.72	1.13	0	-5171	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	892	9.42	1.08	12	0.51	419.00	3666.00	5370	20231205	-26.54	2885	20240805	36.74	4865	-18.91	20240125	2885	36.74	20240805	22450	-82.43	20230905	2885	36.74	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
105	20240905	090748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	80	2	2.07	86562150	22013	1.72	3875	3975	3875	5010	2705	3860	3932.32	1.13	0	361	4326	4092	3946	3712	3566	4210	3830	23	1150	100	2770	5	1	22602474	891	9.40	1.07	12	0.10	419.00	3666.00	5370	20231205	-26.63	2885	20240805	36.57	4865	-19.01	20240125	2885	36.57	20240805	22450	-82.45	20230905	2885	36.57	20240805	2.85	N	158430	100	22 억		255041	N	N	0	N	00	N
106	20240904	160729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-255	5	-6.20	5101632135	1274884	77.69	3800	4180	3800	5340	2885	4115	4001.89	1.08	0	14827	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	872	9.21	1.05	12	5.64	419.00	3666.00	5370	20231205	-28.12	2885	20240805	33.80	4865	-20.66	20240125	2885	33.80	20240805	22450	-82.81	20230904	2885	33.80	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
107	20240904	150734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-255	5	-6.20	4984579235	1244590	75.84	3800	4180	3800	5340	2885	4115	4004.97	1.08	0	9763	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	872	9.21	1.05	12	5.51	419.00	3666.00	5370	20231205	-28.12	2885	20240805	33.80	4865	-20.66	20240125	2885	33.80	20240805	22450	-82.81	20230904	2885	33.80	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
108	20240904	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-205	5	-4.98	4632593690	1154092	70.33	3800	4180	3800	5340	2885	4115	4014.03	1.08	0	-16597	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	884	9.33	1.07	12	5.11	419.00	3666.00	5370	20231205	-27.19	2885	20240805	35.53	4865	-19.63	20240125	2885	35.53	20240805	22450	-82.58	20230904	2885	35.53	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
109	20240904	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-155	5	-3.77	4267528530	1061797	64.70	3800	4180	3800	5340	2885	4115	4019.13	1.08	0	-29257	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	895	9.45	1.08	12	4.70	419.00	3666.00	5370	20231205	-26.26	2885	20240805	37.26	4865	-18.60	20240125	2885	37.26	20240805	22450	-82.36	20230904	2885	37.26	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
110	20240904	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	40	2	0.97	2501740675	627338	38.23	3800	4165	3800	5340	2885	4115	3987.80	1.08	0	16676	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	939	9.92	1.13	12	2.78	419.00	3666.00	5370	20231205	-22.63	2885	20240805	44.02	4865	-14.59	20240125	2885	44.02	20240805	22450	-81.49	20230904	2885	44.02	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
111	20240904	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-30	5	-0.73	2059147955	520235	31.70	3800	4155	3800	5340	2885	4115	3958.02	1.08	0	12387	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	923	9.75	1.11	12	2.30	419.00	3666.00	5370	20231205	-23.93	2885	20240805	41.59	4865	-16.03	20240125	2885	41.59	20240805	22450	-81.80	20230904	2885	41.59	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
112	20240904	100733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-115	5	-2.79	1429041310	365920	22.30	3800	4065	3800	5340	2885	4115	3905.16	1.08	0	711	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	904	9.55	1.09	12	1.62	419.00	3666.00	5370	20231205	-25.51	2885	20240805	38.65	4865	-17.78	20240125	2885	38.65	20240805	22450	-82.18	20230904	2885	38.65	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
113	20240904	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-295	5	-7.17	505864710	132057	8.05	3800	3925	3800	5340	2885	4115	3829.97	1.08	0	3168	4405	4260	4110	3965	3815	4332	4037	23	1225	100	2960	5	1	22602474	863	9.12	1.04	12	0.58	419.00	3666.00	5370	20231205	-28.86	2885	20240805	32.41	4865	-21.48	20240125	2885	32.41	20240805	22450	-82.98	20230904	2885	32.41	20240805	2.86	N	158430	100	22 억		243252	N	N	0	N	00	N
114	20240903	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	185	2	4.71	6633741710	1603702	1106.40	4090	4255	3960	5100	2755	3930	4136.54	1.07	0	3211	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	930	9.82	1.12	12	7.10	419.00	3666.00	5370	20231205	-23.37	2885	20240805	42.63	4865	-15.42	20240125	2885	42.63	20240805	22450	-81.67	20230904	2885	42.63	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
115	20240903	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	205	2	5.22	6204939460	1499576	1034.56	4090	4255	3960	5100	2755	3930	4137.80	1.07	0	2810	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	935	9.87	1.13	12	6.63	419.00	3666.00	5370	20231205	-23.00	2885	20240805	43.33	4865	-15.01	20240125	2885	43.33	20240805	22450	-81.58	20230904	2885	43.33	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
116	20240903	140731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	245	2	6.23	4536388090	1100077	758.95	4090	4225	3960	5100	2755	3930	4123.70	1.07	0	21443	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	944	9.96	1.14	12	4.87	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	22450	-81.40	20230904	2885	44.71	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
117	20240903	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	160	2	4.07	3687942785	896451	618.46	4090	4225	3960	5100	2755	3930	4113.94	1.07	0	6757	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	924	9.76	1.12	12	3.97	419.00	3666.00	5370	20231205	-23.84	2885	20240805	41.77	4865	-15.93	20240125	2885	41.77	20240805	22450	-81.78	20230904	2885	41.77	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
118	20240903	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	140	2	3.56	3557609920	864348	596.32	4090	4225	3960	5100	2755	3930	4115.95	1.07	0	5826	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	920	9.71	1.11	12	3.82	419.00	3666.00	5370	20231205	-24.21	2885	20240805	41.07	4865	-16.34	20240125	2885	41.07	20240805	22450	-81.87	20230904	2885	41.07	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
119	20240903	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	190	2	4.83	3390368695	823361	568.04	4090	4225	3960	5100	2755	3930	4117.72	1.07	0	2419	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	931	9.83	1.12	12	3.64	419.00	3666.00	5370	20231205	-23.28	2885	20240805	42.81	4865	-15.31	20240125	2885	42.81	20240805	22450	-81.65	20230904	2885	42.81	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
120	20240903	100721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	200	2	5.09	2890953450	701920	484.26	4090	4225	3960	5100	2755	3930	4118.64	1.07	0	3646	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	933	9.86	1.13	12	3.11	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	22450	-81.60	20230904	2885	43.15	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
121	20240903	090722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	135	2	3.44	650243120	159143	109.79	4090	4170	3985	5100	2755	3930	4085.90	1.07	0	-29760	4060	3995	3900	3835	3740	4027	3867	23	1170	100	2820	5	1	22602474	919	9.70	1.11	12	0.70	419.00	3666.00	5370	20231205	-24.30	2885	20240805	40.90	4865	-16.44	20240125	2885	40.90	20240805	22450	-81.89	20230904	2885	40.90	20240805	2.91	N	158430	100	22 억		241963	N	N	0	N	00	N
122	20240902	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	120	2	3.15	490900680	126647	74.56	3905	3965	3805	4950	2670	3810	3874.55	1.07	0	-2355	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	888	9.38	1.07	12	0.56	419.00	3666.00	5370	20231205	-26.82	2885	20240805	36.22	4865	-19.22	20240125	2885	36.22	20240805	22450	-82.49	20230904	2885	36.22	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
123	20240902	150727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	135	2	3.54	431928565	111648	65.73	3905	3955	3805	4950	2670	3810	3868.66	1.07	0	-1610	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	892	9.42	1.08	12	0.49	419.00	3666.00	5370	20231205	-26.54	2885	20240805	36.74	4865	-18.91	20240125	2885	36.74	20240805	22450	-82.43	20230904	2885	36.74	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
124	20240902	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	70	2	1.84	248409695	64613	38.04	3905	3905	3805	4950	2670	3810	3844.58	1.07	0	-5871	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	877	9.26	1.06	12	0.29	419.00	3666.00	5370	20231205	-27.75	2885	20240805	34.49	4865	-20.25	20240125	2885	34.49	20240805	22450	-82.72	20230904	2885	34.49	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
125	20240902	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	45	2	1.18	233439610	60739	35.76	3905	3905	3805	4950	2670	3810	3843.32	1.07	0	-8455	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	871	9.20	1.05	12	0.27	419.00	3666.00	5370	20231205	-28.21	2885	20240805	33.62	4865	-20.76	20240125	2885	33.62	20240805	22450	-82.83	20230904	2885	33.62	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
126	20240902	120724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	25	2	0.66	191942170	49931	29.40	3905	3905	3805	4950	2670	3810	3844.15	1.07	0	-11293	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	867	9.15	1.05	12	0.22	419.00	3666.00	5370	20231205	-28.58	2885	20240805	32.93	4865	-21.17	20240125	2885	32.93	20240805	22450	-82.92	20230904	2885	32.93	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
127	20240902	110718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	0	3	0.00	187509550	48772	28.71	3905	3905	3805	4950	2670	3810	3844.61	1.07	0	-11155	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	861	9.09	1.04	12	0.22	419.00	3666.00	5370	20231205	-29.05	2885	20240805	32.06	4865	-21.69	20240125	2885	32.06	20240805	22450	-83.03	20230904	2885	32.06	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
128	20240902	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	45	2	1.18	99778760	25789	15.18	3905	3905	3830	4950	2670	3810	3869.04	1.07	0	-7481	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	871	9.20	1.05	12	0.11	419.00	3666.00	5370	20231205	-28.21	2885	20240805	33.62	4865	-20.76	20240125	2885	33.62	20240805	22450	-82.83	20230904	2885	33.62	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N
129	20240902	090711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	75	2	1.97	13547965	3496	2.06	3905	3905	3855	4950	2670	3810	3875.28	1.07	0	-85	3973	3891	3808	3726	3643	3932	3767	23	1140	100	2740	5	1	22602474	878	9.27	1.06	12	0.02	419.00	3666.00	5370	20231205	-27.65	2885	20240805	34.66	4865	-20.14	20240125	2885	34.66	20240805	22450	-82.69	20230904	2885	34.66	20240805	2.91	N	158430	100	22 억		242712	N	N	0	N	00	N