KissMeData/263720/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	161057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18100	-420	5	-2.27	288437890	15835	25.78	18320	18600	18020	24050	12970	18520	18216.70	1.11	0	-1126	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2267	55.52	2.76	12	0.13	326.00	6548.00	38600	20240124	-53.11	16010	20240909	13.05	38600	-53.11	20240124	16010	13.05	20240909	38600	-53.11	20240124	16010	13.05	20240909	2.31	N	263720	500	62 억		138900	N	N	66	N	00	N
3	20240930	151111	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18160	-360	5	-1.94	266838170	14642	23.84	18320	18600	18020	24050	12970	18520	18224.16	1.11	0	-1127	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2274	55.71	2.77	12	0.12	326.00	6548.00	38600	20240124	-52.95	16010	20240909	13.43	38600	-52.95	20240124	16010	13.43	20240909	38600	-52.95	20240124	16010	13.43	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
4	20240930	141111	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18080	-440	5	-2.38	234857410	12875	20.96	18320	18600	18020	24050	12970	18520	18241.35	1.11	0	-1680	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2264	55.46	2.76	12	0.10	326.00	6548.00	38600	20240124	-53.16	16010	20240909	12.93	38600	-53.16	20240124	16010	12.93	20240909	38600	-53.16	20240124	16010	12.93	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
5	20240930	131105	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18340	-180	5	-0.97	209526500	11477	18.69	18320	18600	18020	24050	12970	18520	18256.21	1.11	0	-1768	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2297	56.26	2.80	12	0.09	326.00	6548.00	38600	20240124	-52.49	16010	20240909	14.55	38600	-52.49	20240124	16010	14.55	20240909	38600	-52.49	20240124	16010	14.55	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
6	20240930	121102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18040	-480	5	-2.59	193651040	10604	17.26	18320	18600	18020	24050	12970	18520	18262.07	1.11	0	-2244	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2259	55.34	2.76	12	0.08	326.00	6548.00	38600	20240124	-53.26	16010	20240909	12.68	38600	-53.26	20240124	16010	12.68	20240909	38600	-53.26	20240124	16010	12.68	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
7	20240930	111100	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18100	-420	5	-2.27	176599620	9661	15.73	18320	18600	18020	24050	12970	18520	18279.64	1.11	0	-2597	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2267	55.52	2.76	12	0.08	326.00	6548.00	38600	20240124	-53.11	16010	20240909	13.05	38600	-53.11	20240124	16010	13.05	20240909	38600	-53.11	20240124	16010	13.05	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
8	20240930	101058	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18240	-280	5	-1.51	113440170	6170	10.05	18320	18600	18020	24050	12970	18520	18385.76	1.11	0	-2562	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2284	55.95	2.79	12	0.05	326.00	6548.00	38600	20240124	-52.75	16010	20240909	13.93	38600	-52.75	20240124	16010	13.93	20240909	38600	-52.75	20240124	16010	13.93	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
9	20240930	091013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18560	40	2	0.22	19356620	1048	1.71	18320	18600	18320	24050	12970	18520	18470.06	1.11	0	-428	19686	19102	18656	18072	17626	19395	18365	63	5530	500	13330	10	1	12524473	2325	56.93	2.83	12	0.01	326.00	6548.00	38600	20240124	-51.92	16010	20240909	15.93	38600	-51.92	20240124	16010	15.93	20240909	38600	-51.92	20240124	16010	15.93	20240909	2.31	N	263720	500	62 억		138900	N	N	44	N	00	N
10	20240927	161106	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18520	190	2	1.04	1147824650	61258	251.54	18450	19240	18210	23800	12840	18330	18737.68	1.13	0	-2900	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2320	56.81	2.83	12	0.49	326.00	6548.00	38600	20240124	-52.02	16010	20240909	15.68	38600	-52.02	20240124	16010	15.68	20240909	38600	-52.02	20240124	16010	15.68	20240909	2.28	N	263720	500	62 억		141438	N	N	44	N	00	N
11	20240927	151110	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18580	250	2	1.36	1119631280	59740	245.31	18450	19240	18210	23800	12840	18330	18741.74	1.13	0	-2272	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2327	56.99	2.84	12	0.48	326.00	6548.00	38600	20240124	-51.87	16010	20240909	16.05	38600	-51.87	20240124	16010	16.05	20240909	38600	-51.87	20240124	16010	16.05	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
12	20240927	141118	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18760	430	2	2.35	1028143530	54813	225.08	18450	19240	18210	23800	12840	18330	18757.29	1.13	0	-1665	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2350	57.55	2.86	12	0.44	326.00	6548.00	38600	20240124	-51.40	16010	20240909	17.18	38600	-51.40	20240124	16010	17.18	20240909	38600	-51.40	20240124	16010	17.18	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
13	20240927	131105	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19040	710	2	3.87	799496290	42596	174.91	18450	19240	18210	23800	12840	18330	18769.28	1.13	0	-956	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2385	58.40	2.91	12	0.34	326.00	6548.00	38600	20240124	-50.67	16010	20240909	18.93	38600	-50.67	20240124	16010	18.93	20240909	38600	-50.67	20240124	16010	18.93	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
14	20240927	121103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18600	270	2	1.47	275503970	14964	61.45	18450	18610	18210	23800	12840	18330	18411.12	1.13	0	2730	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2330	57.06	2.84	12	0.12	326.00	6548.00	38600	20240124	-51.81	16010	20240909	16.18	38600	-51.81	20240124	16010	16.18	20240909	38600	-51.81	20240124	16010	16.18	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
15	20240927	111107	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18370	40	2	0.22	133633360	7287	29.92	18450	18470	18210	23800	12840	18330	18338.60	1.13	0	688	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2301	56.35	2.81	12	0.06	326.00	6548.00	38600	20240124	-52.41	16010	20240909	14.74	38600	-52.41	20240124	16010	14.74	20240909	38600	-52.41	20240124	16010	14.74	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
16	20240927	101104	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18370	40	2	0.22	89894980	4899	20.12	18450	18470	18210	23800	12840	18330	18349.66	1.13	0	942	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2301	56.35	2.81	12	0.04	326.00	6548.00	38600	20240124	-52.41	16010	20240909	14.74	38600	-52.41	20240124	16010	14.74	20240909	38600	-52.41	20240124	16010	14.74	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
17	20240927	091108	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18320	-10	5	-0.05	34210200	1870	7.68	18450	18450	18220	23800	12840	18330	18294.22	1.13	0	-148	18643	18486	18173	18016	17703	18565	18095	63	5470	500	13190	10	1	12524473	2294	56.20	2.80	12	0.01	326.00	6548.00	38600	20240124	-52.54	16010	20240909	14.43	38600	-52.54	20240124	16010	14.43	20240909	38600	-52.54	20240124	16010	14.43	20240909	2.28	N	263720	500	62 억		141438	N	N	55	N	00	N
18	20240926	161047	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18330	360	2	2.00	439446050	24229	129.23	17860	18330	17860	23350	12580	17970	18136.34	1.02	0	13194	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2296	56.23	2.80	12	0.19	326.00	6548.00	38600	20240124	-52.51	16010	20240909	14.49	38600	-52.51	20240124	16010	14.49	20240909	38600	-52.51	20240124	16010	14.49	20240909	2.29	N	263720	500	62 억		128247	N	N	55	N	00	N
19	20240926	151053	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18260	290	2	1.61	412009680	22732	121.24	17860	18320	17860	23350	12580	17970	18124.66	1.02	0	12598	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2287	56.01	2.79	12	0.18	326.00	6548.00	38600	20240124	-52.69	16010	20240909	14.05	38600	-52.69	20240124	16010	14.05	20240909	38600	-52.69	20240124	16010	14.05	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
20	20240926	141100	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18270	300	2	1.67	333298090	18423	98.26	17860	18290	17860	23350	12580	17970	18091.41	1.02	0	9864	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2288	56.04	2.79	12	0.15	326.00	6548.00	38600	20240124	-52.67	16010	20240909	14.12	38600	-52.67	20240124	16010	14.12	20240909	38600	-52.67	20240124	16010	14.12	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
21	20240926	131058	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18140	170	2	0.95	237013080	13130	70.03	17860	18170	17860	23350	12580	17970	18051.26	1.02	0	5603	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2272	55.64	2.77	12	0.10	326.00	6548.00	38600	20240124	-53.01	16010	20240909	13.30	38600	-53.01	20240124	16010	13.30	20240909	38600	-53.01	20240124	16010	13.30	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
22	20240926	121059	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18130	160	2	0.89	209468450	11613	61.94	17860	18160	17860	23350	12580	17970	18037.41	1.02	0	4951	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2271	55.61	2.77	12	0.09	326.00	6548.00	38600	20240124	-53.03	16010	20240909	13.24	38600	-53.03	20240124	16010	13.24	20240909	38600	-53.03	20240124	16010	13.24	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
23	20240926	111058	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18010	40	2	0.22	113568900	6301	33.61	17860	18110	17860	23350	12580	17970	18023.95	1.02	0	816	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2256	55.25	2.75	12	0.05	326.00	6548.00	38600	20240124	-53.34	16010	20240909	12.49	38600	-53.34	20240124	16010	12.49	20240909	38600	-53.34	20240124	16010	12.49	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
24	20240926	101102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18010	40	2	0.22	94856160	5262	28.07	17860	18110	17860	23350	12580	17970	18026.64	1.02	0	441	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2256	55.25	2.75	12	0.04	326.00	6548.00	38600	20240124	-53.34	16010	20240909	12.49	38600	-53.34	20240124	16010	12.49	20240909	38600	-53.34	20240124	16010	12.49	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
25	20240926	091057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18020	50	2	0.28	16427980	914	4.87	17860	18020	17860	23350	12580	17970	17973.72	1.02	0	344	18303	18136	17963	17796	17623	18220	17880	63	5380	500	12930	10	1	12524473	2257	55.28	2.75	12	0.01	326.00	6548.00	38600	20240124	-53.32	16010	20240909	12.55	38600	-53.32	20240124	16010	12.55	20240909	38600	-53.32	20240124	16010	12.55	20240909	2.29	N	263720	500	62 억		128247	N	N	0	N	00	N
26	20240925	161044	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17970	170	2	0.96	335927110	18687	204.05	17850	18130	17790	23100	12460	17800	17976.52	1.00	0	3677	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2251	55.12	2.74	12	0.15	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	38600	-53.45	20240124	16010	12.24	20240909	38600	-53.45	20240124	16010	12.24	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
27	20240925	151054	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17970	170	2	0.96	328025610	18247	199.25	17850	18130	17790	23100	12460	17800	17976.96	1.00	0	3875	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2251	55.12	2.74	12	0.15	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	38600	-53.45	20240124	16010	12.24	20240909	38600	-53.45	20240124	16010	12.24	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
28	20240925	141055	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18030	230	2	1.29	273065900	15185	165.81	17850	18130	17790	23100	12460	17800	17982.61	1.00	0	5528	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2258	55.31	2.75	12	0.12	326.00	6548.00	38600	20240124	-53.29	16010	20240909	12.62	38600	-53.29	20240124	16010	12.62	20240909	38600	-53.29	20240124	16010	12.62	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
29	20240925	131048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18000	200	2	1.12	262084620	14575	159.15	17850	18130	17790	23100	12460	17800	17981.79	1.00	0	5484	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2254	55.21	2.75	12	0.12	326.00	6548.00	38600	20240124	-53.37	16010	20240909	12.43	38600	-53.37	20240124	16010	12.43	20240909	38600	-53.37	20240124	16010	12.43	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
30	20240925	121055	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18080	280	2	1.57	230885540	12843	140.24	17850	18130	17790	23100	12460	17800	17977.54	1.00	0	5542	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2264	55.46	2.76	12	0.10	326.00	6548.00	38600	20240124	-53.16	16010	20240909	12.93	38600	-53.16	20240124	16010	12.93	20240909	38600	-53.16	20240124	16010	12.93	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
31	20240925	111051	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18110	310	2	1.74	184986360	10298	112.45	17850	18130	17790	23100	12460	17800	17963.33	1.00	0	5299	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2268	55.55	2.77	12	0.08	326.00	6548.00	38600	20240124	-53.08	16010	20240909	13.12	38600	-53.08	20240124	16010	13.12	20240909	38600	-53.08	20240124	16010	13.12	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
32	20240925	101048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17890	90	2	0.51	82790260	4624	50.49	17850	18040	17790	23100	12460	17800	17904.47	1.00	0	1643	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2241	54.88	2.73	12	0.04	326.00	6548.00	38600	20240124	-53.65	16010	20240909	11.74	38600	-53.65	20240124	16010	11.74	20240909	38600	-53.65	20240124	16010	11.74	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
33	20240925	091100	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17860	60	2	0.34	6246230	350	3.82	17850	17890	17790	23100	12460	17800	17846.37	1.00	0	-19	18106	17952	17796	17642	17486	17955	17645	63	5300	500	12810	10	1	12524473	2237	54.79	2.73	12	0.00	326.00	6548.00	38600	20240124	-53.73	16010	20240909	11.56	38600	-53.73	20240124	16010	11.56	20240909	38600	-53.73	20240124	16010	11.56	20240909	2.29	N	263720	500	62 억		124622	N	N	82	N	00	N
34	20240924	161045	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17800	0	3	0.00	158474720	8932	113.68	17800	17950	17640	23100	12460	17800	17741.08	1.00	0	-896	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2229	54.60	2.72	12	0.07	326.00	6548.00	38600	20240124	-53.89	16010	20240909	11.18	38600	-53.89	20240124	16010	11.18	20240909	38600	-53.89	20240124	16010	11.18	20240909	2.27	N	263720	500	62 억		125522	N	N	82	N	00	N
35	20240924	151047	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17740	-60	5	-0.34	125396030	7072	90.01	17800	17950	17640	23100	12460	17800	17731.34	1.00	0	-1397	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2222	54.42	2.71	12	0.06	326.00	6548.00	38600	20240124	-54.04	16010	20240909	10.81	38600	-54.04	20240124	16010	10.81	20240909	38600	-54.04	20240124	16010	10.81	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
36	20240924	141036	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17730	-70	5	-0.39	93281720	5259	66.93	17800	17950	17640	23100	12460	17800	17737.54	1.00	0	-1702	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2221	54.39	2.71	12	0.04	326.00	6548.00	38600	20240124	-54.07	16010	20240909	10.74	38600	-54.07	20240124	16010	10.74	20240909	38600	-54.07	20240124	16010	10.74	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
37	20240924	131046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17680	-120	5	-0.67	77073100	4342	55.26	17800	17950	17640	23100	12460	17800	17750.60	1.00	0	-1612	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2214	54.23	2.70	12	0.03	326.00	6548.00	38600	20240124	-54.20	16010	20240909	10.43	38600	-54.20	20240124	16010	10.43	20240909	38600	-54.20	20240124	16010	10.43	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
38	20240924	121040	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17670	-130	5	-0.73	73536510	4142	52.72	17800	17950	17640	23100	12460	17800	17753.87	1.00	0	-1548	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2213	54.20	2.70	12	0.03	326.00	6548.00	38600	20240124	-54.22	16010	20240909	10.37	38600	-54.22	20240124	16010	10.37	20240909	38600	-54.22	20240124	16010	10.37	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
39	20240924	111048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17670	-130	5	-0.73	63672030	3583	45.60	17800	17950	17640	23100	12460	17800	17770.59	1.00	0	-1478	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2213	54.20	2.70	12	0.03	326.00	6548.00	38600	20240124	-54.22	16010	20240909	10.37	38600	-54.22	20240124	16010	10.37	20240909	38600	-54.22	20240124	16010	10.37	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
40	20240924	101046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17710	-90	5	-0.51	46057390	2589	32.95	17800	17950	17690	23100	12460	17800	17789.64	1.00	0	-627	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2218	54.33	2.70	12	0.02	326.00	6548.00	38600	20240124	-54.12	16010	20240909	10.62	38600	-54.12	20240124	16010	10.62	20240909	38600	-54.12	20240124	16010	10.62	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
41	20240924	091050	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17800	0	3	0.00	4828780	270	3.44	17800	17950	17800	23100	12460	17800	17884.37	1.00	0	-44	18120	17960	17830	17670	17540	17895	17605	63	5300	500	12810	10	1	12524473	2229	54.60	2.72	12	0.00	326.00	6548.00	38600	20240124	-53.89	16010	20240909	11.18	38600	-53.89	20240124	16010	11.18	20240909	38600	-53.89	20240124	16010	11.18	20240909	2.27	N	263720	500	62 억		125522	N	N	1	N	00	N
42	20240923	161041	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17800	50	2	0.28	139648720	7842	39.64	17990	17990	17700	23050	12430	17750	17807.79	1.03	0	-2865	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2229	54.60	2.72	12	0.06	326.00	6548.00	38600	20240124	-53.89	16010	20240909	11.18	38600	-53.89	20240124	16010	11.18	20240909	38600	-53.89	20240124	16010	11.18	20240909	2.27	N	263720	500	62 억		128406	N	N	1	N	00	N
43	20240923	151044	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17750	0	3	0.00	136483560	7664	38.74	17990	17990	17700	23050	12430	17750	17808.40	1.03	0	-2814	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2223	54.45	2.71	12	0.06	326.00	6548.00	38600	20240124	-54.02	16010	20240909	10.87	38600	-54.02	20240124	16010	10.87	20240909	38600	-54.02	20240124	16010	10.87	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
44	20240923	141050	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17790	40	2	0.23	109786630	6161	31.14	17990	17990	17780	23050	12430	17750	17819.61	1.03	0	-2289	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2228	54.57	2.72	12	0.05	326.00	6548.00	38600	20240124	-53.91	16010	20240909	11.12	38600	-53.91	20240124	16010	11.12	20240909	38600	-53.91	20240124	16010	11.12	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
45	20240923	131046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17840	90	2	0.51	86533320	4855	24.54	17990	17990	17780	23050	12430	17750	17823.55	1.03	0	-1437	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2234	54.72	2.72	12	0.04	326.00	6548.00	38600	20240124	-53.78	16010	20240909	11.43	38600	-53.78	20240124	16010	11.43	20240909	38600	-53.78	20240124	16010	11.43	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
46	20240923	121048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17830	80	2	0.45	63180980	3546	17.92	17990	17990	17780	23050	12430	17750	17817.54	1.03	0	-1549	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2233	54.69	2.72	12	0.03	326.00	6548.00	38600	20240124	-53.81	16010	20240909	11.37	38600	-53.81	20240124	16010	11.37	20240909	38600	-53.81	20240124	16010	11.37	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
47	20240923	111046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17800	50	2	0.28	48621720	2728	13.79	17990	17990	17780	23050	12430	17750	17823.21	1.03	0	-1501	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2229	54.60	2.72	12	0.02	326.00	6548.00	38600	20240124	-53.89	16010	20240909	11.18	38600	-53.89	20240124	16010	11.18	20240909	38600	-53.89	20240124	16010	11.18	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
48	20240923	101044	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17880	130	2	0.73	23417540	1313	6.64	17990	17990	17780	23050	12430	17750	17835.14	1.03	0	-506	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2239	54.85	2.73	12	0.01	326.00	6548.00	38600	20240124	-53.68	16010	20240909	11.68	38600	-53.68	20240124	16010	11.68	20240909	38600	-53.68	20240124	16010	11.68	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
49	20240923	091045	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17800	50	2	0.28	1611410	90	0.45	17990	17990	17780	23050	12430	17750	17904.56	1.03	0	-45	18663	18206	17853	17396	17043	18030	17220	63	5300	500	12780	10	1	12524473	2229	54.60	2.72	12	0.00	326.00	6548.00	38600	20240124	-53.89	16010	20240909	11.18	38600	-53.89	20240124	16010	11.18	20240909	38600	-53.89	20240124	16010	11.18	20240909	2.27	N	263720	500	62 억		128406	N	N	193	N	00	N
50	20240913	160952	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17540	160	2	0.92	513726930	29943	124.68	17510	17540	16920	22550	12170	17380	17156.83	1.06	0	-206	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2197	53.80	2.68	12	0.24	326.00	6548.00	38600	20240124	-54.56	16010	20240909	9.56	38600	-54.56	20240124	16010	9.56	20240909	38600	-54.56	20240124	16010	9.56	20240909	2.27	N	263720	500	62 억		132783	N	N	1	N	00	N
51	20240913	151002	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17250	-130	5	-0.75	430009460	25137	104.67	17510	17510	16920	22550	12170	17380	17106.63	1.06	0	338	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2160	52.91	2.63	12	0.20	326.00	6548.00	38600	20240124	-55.31	16010	20240909	7.75	38600	-55.31	20240124	16010	7.75	20240909	38600	-55.31	20240124	16010	7.75	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
52	20240913	141003	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17180	-200	5	-1.15	373719020	21864	91.04	17510	17510	16920	22550	12170	17380	17092.89	1.06	0	-1831	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2152	52.70	2.62	12	0.17	326.00	6548.00	38600	20240124	-55.49	16010	20240909	7.31	38600	-55.49	20240124	16010	7.31	20240909	38600	-55.49	20240124	16010	7.31	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
53	20240913	130957	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17090	-290	5	-1.67	259655010	15200	63.29	17510	17510	16920	22550	12170	17380	17082.57	1.06	0	-4766	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2140	52.42	2.61	12	0.12	326.00	6548.00	38600	20240124	-55.73	16010	20240909	6.75	38600	-55.73	20240124	16010	6.75	20240909	38600	-55.73	20240124	16010	6.75	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
54	20240913	120959	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17000	-380	5	-2.19	200638340	11748	48.92	17510	17510	16920	22550	12170	17380	17078.51	1.06	0	-4491	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2129	52.15	2.60	12	0.09	326.00	6548.00	38600	20240124	-55.96	16010	20240909	6.18	38600	-55.96	20240124	16010	6.18	20240909	38600	-55.96	20240124	16010	6.18	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
55	20240913	111001	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17020	-360	5	-2.07	161593530	9445	39.33	17510	17510	16950	22550	12170	17380	17108.90	1.06	0	-4515	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2132	52.21	2.60	12	0.08	326.00	6548.00	38600	20240124	-55.91	16010	20240909	6.31	38600	-55.91	20240124	16010	6.31	20240909	38600	-55.91	20240124	16010	6.31	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
56	20240913	101003	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17020	-360	5	-2.07	63547770	3691	15.37	17510	17510	17020	22550	12170	17380	17216.95	1.06	0	-1916	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2132	52.21	2.60	12	0.03	326.00	6548.00	38600	20240124	-55.91	16010	20240909	6.31	38600	-55.91	20240124	16010	6.31	20240909	38600	-55.91	20240124	16010	6.31	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
57	20240913	091005	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17490	110	2	0.63	7303660	419	1.74	17510	17510	17350	22550	12170	17380	17431.17	1.06	0	-61	18020	17700	17270	16950	16520	17860	17110	63	5170	500	12510	10	1	12524473	2191	53.65	2.67	12	0.00	326.00	6548.00	38600	20240124	-54.69	16010	20240909	9.24	38600	-54.69	20240124	16010	9.24	20240909	38600	-54.69	20240124	16010	9.24	20240909	2.27	N	263720	500	62 억		132783	N	N	296	N	00	N
58	20240912	160943	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17380	710	2	4.26	417316210	24006	128.17	16840	17590	16840	21650	11670	16670	17383.83	1.01	0	6908	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2177	53.31	2.65	12	0.19	326.00	6548.00	38600	20240124	-54.97	16010	20240909	8.56	38600	-54.97	20240124	16010	8.56	20240909	38600	-54.97	20240124	16010	8.56	20240909	2.26	N	263720	500	62 억		125905	N	N	296	N	00	N
59	20240912	150957	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17470	800	2	4.80	401639630	23107	123.37	16840	17590	16840	21650	11670	16670	17381.73	1.01	0	6364	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2188	53.59	2.67	12	0.18	326.00	6548.00	38600	20240124	-54.74	16010	20240909	9.12	38600	-54.74	20240124	16010	9.12	20240909	38600	-54.74	20240124	16010	9.12	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
60	20240912	141001	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17520	850	2	5.10	358605010	20630	110.14	16840	17590	16840	21650	11670	16670	17382.70	1.01	0	6055	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2194	53.74	2.68	12	0.16	326.00	6548.00	38600	20240124	-54.61	16010	20240909	9.43	38600	-54.61	20240124	16010	9.43	20240909	38600	-54.61	20240124	16010	9.43	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
61	20240912	130953	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17480	810	2	4.86	316262940	18209	97.22	16840	17590	16840	21650	11670	16670	17368.50	1.01	0	4952	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2189	53.62	2.67	12	0.15	326.00	6548.00	38600	20240124	-54.72	16010	20240909	9.18	38600	-54.72	20240124	16010	9.18	20240909	38600	-54.72	20240124	16010	9.18	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
62	20240912	120951	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17480	810	2	4.86	305336280	17584	93.88	16840	17590	16840	21650	11670	16670	17364.44	1.01	0	5048	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2189	53.62	2.67	12	0.14	326.00	6548.00	38600	20240124	-54.72	16010	20240909	9.18	38600	-54.72	20240124	16010	9.18	20240909	38600	-54.72	20240124	16010	9.18	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
63	20240912	110951	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17420	750	2	4.50	228956090	13207	70.51	16840	17590	16840	21650	11670	16670	17335.97	1.01	0	4756	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2182	53.44	2.66	12	0.11	326.00	6548.00	38600	20240124	-54.87	16010	20240909	8.81	38600	-54.87	20240124	16010	8.81	20240909	38600	-54.87	20240124	16010	8.81	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
64	20240912	100954	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17450	780	2	4.68	212345420	12252	65.41	16840	17590	16840	21650	11670	16670	17331.49	1.01	0	4898	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2186	53.53	2.66	12	0.10	326.00	6548.00	38600	20240124	-54.79	16010	20240909	8.99	38600	-54.79	20240124	16010	8.99	20240909	38600	-54.79	20240124	16010	8.99	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
65	20240912	090953	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17210	540	2	3.24	76026090	4426	23.63	16840	17290	16840	21650	11670	16670	17177.16	1.01	0	1054	17310	16990	16820	16500	16330	16905	16415	63	4980	500	12000	10	1	12524473	2155	52.79	2.63	12	0.04	326.00	6548.00	38600	20240124	-55.41	16010	20240909	7.50	38600	-55.41	20240124	16010	7.50	20240909	38600	-55.41	20240124	16010	7.50	20240909	2.26	N	263720	500	62 억		125905	N	N	1	N	00	N
66	20240911	160932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16670	-130	5	-0.77	311716010	18510	124.34	16710	17140	16650	21800	11760	16800	16841.28	0.98	0	4529	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2088	51.13	2.55	12	0.15	326.00	6548.00	38600	20240124	-56.81	16010	20240909	4.12	38600	-56.81	20240124	16010	4.12	20240909	38600	-56.81	20240124	16010	4.12	20240909	2.32	N	263720	500	62 억		122281	N	N	1	N	00	N
67	20240911	150938	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16670	-130	5	-0.77	275017280	16308	109.55	16710	17140	16660	21800	11760	16800	16863.95	0.98	0	3765	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2088	51.13	2.55	12	0.13	326.00	6548.00	38600	20240124	-56.81	16010	20240909	4.12	38600	-56.81	20240124	16010	4.12	20240909	38600	-56.81	20240124	16010	4.12	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
68	20240911	140941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16770	-30	5	-0.18	224115190	13261	89.08	16710	17140	16710	21800	11760	16800	16900.32	0.98	0	3879	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2100	51.44	2.56	12	0.11	326.00	6548.00	38600	20240124	-56.55	16010	20240909	4.75	38600	-56.55	20240124	16010	4.75	20240909	38600	-56.55	20240124	16010	4.75	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
69	20240911	130937	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16900	100	2	0.60	174677940	10322	69.34	16710	17140	16710	21800	11760	16800	16922.88	0.98	0	3325	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2117	51.84	2.58	12	0.08	326.00	6548.00	38600	20240124	-56.22	16010	20240909	5.56	38600	-56.22	20240124	16010	5.56	20240909	38600	-56.22	20240124	16010	5.56	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
70	20240911	120940	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16900	100	2	0.60	161033710	9514	63.91	16710	17140	16710	21800	11760	16800	16925.97	0.98	0	3393	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2117	51.84	2.58	12	0.08	326.00	6548.00	38600	20240124	-56.22	16010	20240909	5.56	38600	-56.22	20240124	16010	5.56	20240909	38600	-56.22	20240124	16010	5.56	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
71	20240911	110932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16920	120	2	0.71	140982400	8327	55.93	16710	17140	16710	21800	11760	16800	16930.76	0.98	0	3282	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2119	51.90	2.58	12	0.07	326.00	6548.00	38600	20240124	-56.17	16010	20240909	5.68	38600	-56.17	20240124	16010	5.68	20240909	38600	-56.17	20240124	16010	5.68	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
72	20240911	100928	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16990	190	2	1.13	99246210	5871	39.44	16710	17140	16710	21800	11760	16800	16904.48	0.98	0	3113	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2128	52.12	2.59	12	0.05	326.00	6548.00	38600	20240124	-55.98	16010	20240909	6.12	38600	-55.98	20240124	16010	6.12	20240909	38600	-55.98	20240124	16010	6.12	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
73	20240911	090943	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16830	30	2	0.18	22716960	1348	9.05	16710	17140	16710	21800	11760	16800	16852.34	0.98	0	552	17386	17092	16946	16652	16506	17020	16580	63	5000	500	12090	10	1	12524473	2108	51.63	2.57	12	0.01	326.00	6548.00	38600	20240124	-56.40	16010	20240909	5.12	38600	-56.40	20240124	16010	5.12	20240909	38600	-56.40	20240124	16010	5.12	20240909	2.32	N	263720	500	62 억		122281	N	N	152	N	00	N
74	20240910	160931	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16800	-300	5	-1.75	250570010	14743	51.17	17020	17240	16800	22200	11970	17100	16996.32	1.00	0	-3094	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2104	51.53	2.57	12	0.12	326.00	6548.00	38600	20240124	-56.48	16010	20240909	4.93	38600	-56.48	20240124	16010	4.93	20240909	38600	-56.48	20240124	16010	4.93	20240909	2.31	N	263720	500	62 억		125376	N	N	152	N	00	N
75	20240910	150941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16930	-170	5	-0.99	211798670	12440	43.18	17020	17240	16920	22200	11970	17100	17024.98	1.00	0	-2823	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2120	51.93	2.59	12	0.10	326.00	6548.00	38600	20240124	-56.14	16010	20240909	5.75	38600	-56.14	20240124	16010	5.75	20240909	38600	-56.14	20240124	16010	5.75	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
76	20240910	140933	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16970	-130	5	-0.76	181534300	10655	36.98	17020	17240	16940	22200	11970	17100	17036.85	1.00	0	-2261	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2125	52.06	2.59	12	0.09	326.00	6548.00	38600	20240124	-56.04	16010	20240909	6.00	38600	-56.04	20240124	16010	6.00	20240909	38600	-56.04	20240124	16010	6.00	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
77	20240910	130933	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17030	-70	5	-0.41	153181620	8985	31.18	17020	17240	16960	22200	11970	17100	17047.98	1.00	0	-1632	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2133	52.24	2.60	12	0.07	326.00	6548.00	38600	20240124	-55.88	16010	20240909	6.37	38600	-55.88	20240124	16010	6.37	20240909	38600	-55.88	20240124	16010	6.37	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
78	20240910	120933	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17040	-60	5	-0.35	134368780	7881	27.35	17020	17240	16960	22200	11970	17100	17049.03	1.00	0	-1669	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2134	52.27	2.60	12	0.06	326.00	6548.00	38600	20240124	-55.85	16010	20240909	6.43	38600	-55.85	20240124	16010	6.43	20240909	38600	-55.85	20240124	16010	6.43	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
79	20240910	110932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17070	-30	5	-0.18	114512690	6714	23.30	17020	17240	16980	22200	11970	17100	17055.10	1.00	0	-1798	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2138	52.36	2.61	12	0.05	326.00	6548.00	38600	20240124	-55.78	16010	20240909	6.62	38600	-55.78	20240124	16010	6.62	20240909	38600	-55.78	20240124	16010	6.62	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
80	20240910	100935	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17050	-50	5	-0.29	87431350	5125	17.79	17020	17240	16980	22200	11970	17100	17058.93	1.00	0	-1458	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2135	52.30	2.60	12	0.04	326.00	6548.00	38600	20240124	-55.83	16010	20240909	6.50	38600	-55.83	20240124	16010	6.50	20240909	38600	-55.83	20240124	16010	6.50	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
81	20240910	090932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17230	130	2	0.76	26221190	1533	5.32	17020	17240	17020	22200	11970	17100	17104.83	1.00	0	614	18093	17596	16803	16306	15513	17845	16555	63	5100	500	12310	10	1	12524473	2158	52.85	2.63	12	0.01	326.00	6548.00	38600	20240124	-55.36	16010	20240909	7.62	38600	-55.36	20240124	16010	7.62	20240909	38600	-55.36	20240124	16010	7.62	20240909	2.31	N	263720	500	62 억		125376	N	N	325	N	00	N
82	20240909	160915	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17100	350	2	2.09	456683610	27315	54.18	16500	17300	16010	21750	11730	16750	16719.08	0.92	0	10370	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2142	52.45	2.61	12	0.22	326.00	6548.00	38600	20240124	-55.70	16010	20240909	6.81	38600	-55.70	20240124	16010	6.81	20240909	38600	-55.70	20240124	16010	6.81	20240909	2.37	N	263720	500	62 억		115033	N	N	325	N	00	N
83	20240909	150924	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17210	460	2	2.75	420096640	25178	49.95	16500	17300	16010	21750	11730	16750	16685.07	0.92	0	9492	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2155	52.79	2.63	12	0.20	326.00	6548.00	38600	20240124	-55.41	16010	20240909	7.50	38600	-55.41	20240124	16010	7.50	20240909	38600	-55.41	20240124	16010	7.50	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
84	20240909	140926	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17200	450	2	2.69	382535940	22993	45.61	16500	17300	16010	21750	11730	16750	16637.06	0.92	0	8441	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2154	52.76	2.63	12	0.18	326.00	6548.00	38600	20240124	-55.44	16010	20240909	7.43	38600	-55.44	20240124	16010	7.43	20240909	38600	-55.44	20240124	16010	7.43	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
85	20240909	130921	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17180	430	2	2.57	338979980	20465	40.60	16500	17180	16010	21750	11730	16750	16563.89	0.92	0	7368	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2152	52.70	2.62	12	0.16	326.00	6548.00	38600	20240124	-55.49	16010	20240909	7.31	38600	-55.49	20240124	16010	7.31	20240909	38600	-55.49	20240124	16010	7.31	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
86	20240909	120919	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17030	280	2	1.67	287653720	17460	34.64	16500	17080	16010	21750	11730	16750	16475.01	0.92	0	6927	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2133	52.24	2.60	12	0.14	326.00	6548.00	38600	20240124	-55.88	16010	20240909	6.37	38600	-55.88	20240124	16010	6.37	20240909	38600	-55.88	20240124	16010	6.37	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
87	20240909	110920	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16720	-30	5	-0.18	235570080	14379	28.52	16500	16750	16010	21750	11730	16750	16382.93	0.92	0	4944	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2094	51.29	2.55	12	0.11	326.00	6548.00	38600	20240124	-56.68	16010	20240909	4.43	38600	-56.68	20240124	16010	4.43	20240909	38600	-56.68	20240124	16010	4.43	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
88	20240909	100922	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16550	-200	5	-1.19	196392830	12019	23.84	16500	16630	16010	21750	11730	16750	16340.20	0.92	0	3523	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2073	50.77	2.53	12	0.10	326.00	6548.00	38600	20240124	-57.12	16010	20240909	3.37	38600	-57.12	20240124	16010	3.37	20240909	38600	-57.12	20240124	16010	3.37	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
89	20240909	090916	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16110	-640	5	-3.82	75785520	4655	9.23	16500	16500	16010	21750	11730	16750	16280.46	0.92	0	306	17990	17370	17060	16440	16130	17215	16285	63	5000	500	12060	10	1	12524473	2018	49.42	2.46	12	0.04	326.00	6548.00	38600	20240124	-58.26	16010	20240909	0.62	38600	-58.26	20240124	16010	0.62	20240909	38600	-58.26	20240124	16010	0.62	20240909	2.37	N	263720	500	62 억		115033	N	N	538	N	00	N
90	20240906	160903	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16750	-1000	5	-5.63	847848860	49896	190.12	17510	17680	16750	23050	12430	17750	16992.68	0.94	0	-2888	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2098	51.38	2.56	12	0.40	326.00	6548.00	38600	20240124	-56.61	16750	20240906	0.00	38600	-56.61	20240124	16750	0.00	20240906	38600	-56.61	20240124	16750	0.00	20240906	2.35	N	263720	500	62 억		117871	N	N	538	N	00	N
91	20240906	150918	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16910	-840	5	-4.73	744658170	43746	166.68	17510	17680	16750	23050	12430	17750	17021.87	0.94	0	-3409	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2118	51.87	2.58	12	0.35	326.00	6548.00	38600	20240124	-56.19	16750	20240906	0.96	38600	-56.19	20240124	16750	0.96	20240906	38600	-56.19	20240124	16750	0.96	20240906	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
92	20240906	140927	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16910	-840	5	-4.73	615582260	36095	137.53	17510	17680	16750	23050	12430	17750	17053.98	0.94	0	-3745	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2118	51.87	2.58	12	0.29	326.00	6548.00	38600	20240124	-56.19	16750	20240906	0.96	38600	-56.19	20240124	16750	0.96	20240906	38600	-56.19	20240124	16750	0.96	20240906	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
93	20240906	130919	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16930	-820	5	-4.62	521598040	30536	116.35	17510	17680	16750	23050	12430	17750	17080.82	0.94	0	-4223	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2120	51.93	2.59	12	0.24	326.00	6548.00	38600	20240124	-56.14	16750	20240906	1.07	38600	-56.14	20240124	16750	1.07	20240906	38600	-56.14	20240124	16750	1.07	20240906	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
94	20240906	120919	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16950	-800	5	-4.51	496619900	29062	110.73	17510	17680	16750	23050	12430	17750	17087.68	0.94	0	-4290	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2123	51.99	2.59	12	0.23	326.00	6548.00	38600	20240124	-56.09	16750	20240906	1.19	38600	-56.09	20240124	16750	1.19	20240906	38600	-56.09	20240124	16750	1.19	20240906	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
95	20240906	110922	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16970	-780	5	-4.39	456865240	26722	101.82	17510	17680	16750	23050	12430	17750	17096.31	0.94	0	-4229	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2125	52.06	2.59	12	0.21	326.00	6548.00	38600	20240124	-56.04	16750	20240906	1.31	38600	-56.04	20240124	16750	1.31	20240906	38600	-56.04	20240124	16750	1.31	20240906	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
96	20240906	100916	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	16900	-850	5	-4.79	264348520	15327	58.40	17510	17680	16900	23050	12430	17750	17246.36	0.94	0	-6912	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2117	51.84	2.58	12	0.12	326.00	6548.00	38600	20240124	-56.22	16900	20240906	0.00	38600	-56.22	20240124	16900	0.00	20240906	38600	-56.22	20240124	16900	0.00	20240906	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
97	20240906	090918	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17650	-100	5	-0.56	40021080	2282	8.69	17510	17680	17510	23050	12430	17750	17535.18	0.94	0	226	18276	18012	17736	17472	17196	18145	17605	63	5300	500	12780	10	1	12524473	2211	54.14	2.70	12	0.02	326.00	6548.00	38600	20240124	-54.27	17300	20240904	2.02	38600	-54.27	20240124	17300	2.02	20240904	38600	-54.27	20240124	17300	2.02	20240904	2.35	N	263720	500	62 억		117871	N	N	670	N	00	N
98	20240905	160902	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17750	420	2	2.42	454297050	25666	21.92	17520	18000	17460	22500	12140	17330	17700.23	0.85	0	11127	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2223	54.45	2.71	12	0.20	326.00	6548.00	38600	20240124	-54.02	17300	20240904	2.60	38600	-54.02	20240124	17300	2.60	20240904	38600	-54.02	20240124	17300	2.60	20240904	2.38	N	263720	500	62 억		106842	N	N	670	N	00	N
99	20240905	150919	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17750	420	2	2.42	425668480	24047	20.54	17520	18000	17460	22500	12140	17330	17701.52	0.85	0	10477	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2223	54.45	2.71	12	0.19	326.00	6548.00	38600	20240124	-54.02	17300	20240904	2.60	38600	-54.02	20240124	17300	2.60	20240904	38600	-54.02	20240124	17300	2.60	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
100	20240905	140913	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17460	130	2	0.75	336083030	18971	16.20	17520	18000	17460	22500	12140	17330	17715.62	0.85	0	6956	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2187	53.56	2.67	12	0.15	326.00	6548.00	38600	20240124	-54.77	17300	20240904	0.92	38600	-54.77	20240124	17300	0.92	20240904	38600	-54.77	20240124	17300	0.92	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
101	20240905	130914	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17500	170	2	0.98	304884520	17188	14.68	17520	18000	17460	22500	12140	17330	17738.22	0.85	0	6358	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2192	53.68	2.67	12	0.14	326.00	6548.00	38600	20240124	-54.66	17300	20240904	1.16	38600	-54.66	20240124	17300	1.16	20240904	38600	-54.66	20240124	17300	1.16	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
102	20240905	120914	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17670	340	2	1.96	264289100	14872	12.70	17520	18000	17460	22500	12140	17330	17770.92	0.85	0	5731	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2213	54.20	2.70	12	0.12	326.00	6548.00	38600	20240124	-54.22	17300	20240904	2.14	38600	-54.22	20240124	17300	2.14	20240904	38600	-54.22	20240124	17300	2.14	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
103	20240905	110910	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17590	260	2	1.50	239478800	13460	11.49	17520	18000	17460	22500	12140	17330	17791.89	0.85	0	5384	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2203	53.96	2.69	12	0.11	326.00	6548.00	38600	20240124	-54.43	17300	20240904	1.68	38600	-54.43	20240124	17300	1.68	20240904	38600	-54.43	20240124	17300	1.68	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
104	20240905	100910	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17900	570	2	3.29	181335340	10190	8.70	17520	18000	17460	22500	12140	17330	17795.42	0.85	0	5557	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2242	54.91	2.73	12	0.08	326.00	6548.00	38600	20240124	-53.63	17300	20240904	3.47	38600	-53.63	20240124	17300	3.47	20240904	38600	-53.63	20240124	17300	3.47	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
105	20240905	090917	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17660	330	2	1.90	28639600	1628	1.39	17520	17660	17460	22500	12140	17330	17591.89	0.85	0	672	18776	18052	17676	16952	16576	17865	16765	63	5170	500	12470	10	1	12524473	2212	54.17	2.70	12	0.01	326.00	6548.00	38600	20240124	-54.25	17300	20240904	2.08	38600	-54.25	20240124	17300	2.08	20240904	38600	-54.25	20240124	17300	2.08	20240904	2.38	N	263720	500	62 억		106842	N	N	42329	N	00	N
106	20240904	160854	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17330	-1240	5	-6.68	2062442150	116138	547.12	18040	18400	17300	24100	13000	18570	17759.38	0.80	0	6946	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2170	53.16	2.65	12	0.93	326.00	6548.00	38600	20240124	-55.10	16890	20230829	2.61	38600	-55.10	20240124	17300	0.17	20240904	38600	-55.10	20240124	17300	0.17	20240904	2.40	N	263720	500	62 억		100040	N	N	42282	N	00	N
107	20240904	150901	55	40.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	40	N	17360	-1210	5	-6.52	1912700660	107507	506.46	18040	18400	17300	24100	13000	18570	17791.41	0.80	0	5890	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2174	53.25	2.65	12	0.86	326.00	6548.00	38600	20240124	-55.03	16890	20230829	2.78	38600	-55.03	20240124	17300	0.35	20240904	38600	-55.03	20240124	17300	0.35	20240904	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
108	20240904	140906	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17530	-1040	5	-5.60	1412271270	78783	371.15	18040	18400	17530	24100	13000	18570	17926.09	0.80	0	-3750	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2196	53.77	2.68	12	0.63	326.00	6548.00	38600	20240124	-54.59	16890	20230829	3.79	38600	-54.59	20240124	17530	0.00	20240904	38600	-54.59	20240124	17440	0.52	20231020	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
109	20240904	130903	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17770	-800	5	-4.31	1099728320	61080	287.75	18040	18400	17760	24100	13000	18570	18004.72	0.80	0	-4057	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2226	54.51	2.71	12	0.49	326.00	6548.00	38600	20240124	-53.96	16890	20230829	5.21	38600	-53.96	20240124	17760	0.06	20240904	38600	-53.96	20240124	17440	1.89	20231020	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
110	20240904	120900	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17930	-640	5	-3.45	788774340	43695	205.85	18040	18400	17900	24100	13000	18570	18051.82	0.80	0	-2341	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2246	55.00	2.74	12	0.35	326.00	6548.00	38600	20240124	-53.55	16890	20230829	6.16	38600	-53.55	20240124	17900	0.17	20240904	38600	-53.55	20240124	17440	2.81	20231020	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
111	20240904	110857	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17990	-580	5	-3.12	583679100	32267	152.01	18040	18400	17930	24100	13000	18570	18089.04	0.80	0	-1386	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2253	55.18	2.75	12	0.26	326.00	6548.00	38600	20240124	-53.39	16890	20230829	6.51	38600	-53.39	20240124	17930	0.33	20240904	38600	-53.39	20240124	17440	3.15	20231020	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
112	20240904	100859	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18130	-440	5	-2.37	325434120	17951	84.57	18040	18400	18040	24100	13000	18570	18129.02	0.80	0	-1275	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2271	55.61	2.77	12	0.14	326.00	6548.00	38600	20240124	-53.03	16890	20230829	7.34	38600	-53.03	20240124	18040	0.50	20240904	38600	-53.03	20240124	17440	3.96	20231020	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
113	20240904	090904	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18130	-440	5	-2.37	78097270	4309	20.30	18040	18400	18040	24100	13000	18570	18124.22	0.80	0	1081	18876	18722	18646	18492	18416	18685	18455	63	5530	500	13370	10	1	12524473	2271	55.61	2.77	12	0.03	326.00	6548.00	38600	20240124	-53.03	16890	20230829	7.34	38600	-53.03	20240124	18040	0.50	20240904	38600	-53.03	20240124	17440	3.96	20231020	2.40	N	263720	500	62 억		100040	N	N	1463	N	00	N
114	20240903	160847	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18570	-60	5	-0.32	393627160	21095	76.07	18570	18800	18570	24200	13050	18630	18661.44	0.78	0	1754	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2326	56.96	2.84	12	0.17	326.00	6548.00	38600	20240124	-51.89	16800	20230828	10.54	38600	-51.89	20240124	18250	1.75	20240805	38600	-51.89	20240124	17440	6.48	20231020	2.39	N	263720	500	62 억		98287	N	N	1463	N	00	N
115	20240903	150855	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18630	0	3	0.00	317711190	17009	61.34	18570	18800	18570	24200	13050	18630	18679.02	0.78	0	1607	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2333	57.15	2.85	12	0.14	326.00	6548.00	38600	20240124	-51.74	16800	20230828	10.89	38600	-51.74	20240124	18250	2.08	20240805	38600	-51.74	20240124	17440	6.82	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
116	20240903	140856	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18640	10	2	0.05	272026060	14557	52.49	18570	18800	18570	24200	13050	18630	18686.98	0.78	0	1434	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2335	57.18	2.85	12	0.12	326.00	6548.00	38600	20240124	-51.71	16800	20230828	10.95	38600	-51.71	20240124	18250	2.14	20240805	38600	-51.71	20240124	17440	6.88	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
117	20240903	130857	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18660	30	2	0.16	218976640	11709	42.22	18570	18800	18570	24200	13050	18630	18701.60	0.78	0	1759	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2337	57.24	2.85	12	0.09	326.00	6548.00	38600	20240124	-51.66	16800	20230828	11.07	38600	-51.66	20240124	18250	2.25	20240805	38600	-51.66	20240124	17440	7.00	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
118	20240903	120844	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18710	80	2	0.43	186176630	9952	35.89	18570	18800	18570	24200	13050	18630	18707.50	0.78	0	1889	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2343	57.39	2.86	12	0.08	326.00	6548.00	38600	20240124	-51.53	16800	20230828	11.37	38600	-51.53	20240124	18250	2.52	20240805	38600	-51.53	20240124	17440	7.28	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
119	20240903	110845	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18720	90	2	0.48	148384350	7931	28.60	18570	18800	18570	24200	13050	18630	18709.46	0.78	0	2319	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2345	57.42	2.86	12	0.06	326.00	6548.00	38600	20240124	-51.50	16800	20230828	11.43	38600	-51.50	20240124	18250	2.58	20240805	38600	-51.50	20240124	17440	7.34	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
120	20240903	100845	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18740	110	2	0.59	107833650	5766	20.79	18570	18800	18570	24200	13050	18630	18701.70	0.78	0	2141	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2347	57.48	2.86	12	0.05	326.00	6548.00	38600	20240124	-51.45	16800	20230828	11.55	38600	-51.45	20240124	18250	2.68	20240805	38600	-51.45	20240124	17440	7.45	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
121	20240903	090847	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18710	80	2	0.43	34468450	1850	6.67	18570	18770	18570	24200	13050	18630	18631.60	0.78	0	596	19043	18836	18733	18526	18423	18785	18475	63	5570	500	13410	10	1	12524473	2343	57.39	2.86	12	0.01	326.00	6548.00	38600	20240124	-51.53	16800	20230828	11.37	38600	-51.53	20240124	18250	2.52	20240805	38600	-51.53	20240124	17440	7.28	20231020	2.39	N	263720	500	62 억		98287	N	N	2	N	00	N
122	20240902	160838	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18630	-220	5	-1.17	512996940	27398	73.43	18860	18940	18630	24500	13200	18850	18724.41	0.81	0	-3111	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2333	57.15	2.85	12	0.22	326.00	6548.00	38600	20240124	-51.74	16800	20230828	10.89	38600	-51.74	20240124	18250	2.08	20240805	38600	-51.74	20240124	17440	6.82	20231020	2.40	N	263720	500	62 억		101483	N	N	2	N	00	N
123	20240902	150851	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18640	-210	5	-1.11	467582960	24961	66.90	18860	18940	18640	24500	13200	18850	18732.50	0.81	0	-2633	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2335	57.18	2.85	12	0.20	326.00	6548.00	38600	20240124	-51.71	16800	20230828	10.95	38600	-51.71	20240124	18250	2.14	20240805	38600	-51.71	20240124	17440	6.88	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N
124	20240902	140849	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18700	-150	5	-0.80	401464150	21421	57.41	18860	18940	18640	24500	13200	18850	18741.57	0.81	0	-2281	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2342	57.36	2.86	12	0.17	326.00	6548.00	38600	20240124	-51.55	16800	20230828	11.31	38600	-51.55	20240124	18250	2.47	20240805	38600	-51.55	20240124	17440	7.22	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N
125	20240902	130845	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18720	-130	5	-0.69	376928820	20108	53.89	18860	18940	18640	24500	13200	18850	18745.17	0.81	0	-2608	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2345	57.42	2.86	12	0.16	326.00	6548.00	38600	20240124	-51.50	16800	20230828	11.43	38600	-51.50	20240124	18250	2.58	20240805	38600	-51.50	20240124	17440	7.34	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N
126	20240902	120849	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18770	-80	5	-0.42	298708040	15922	42.67	18860	18940	18640	24500	13200	18850	18760.66	0.81	0	-2577	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2351	57.58	2.87	12	0.13	326.00	6548.00	38600	20240124	-51.37	16800	20230828	11.73	38600	-51.37	20240124	18250	2.85	20240805	38600	-51.37	20240124	17440	7.63	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N
127	20240902	110839	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18700	-150	5	-0.80	279914290	14919	39.99	18860	18940	18640	24500	13200	18850	18762.22	0.81	0	-2551	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2342	57.36	2.86	12	0.12	326.00	6548.00	38600	20240124	-51.55	16800	20230828	11.31	38600	-51.55	20240124	18250	2.47	20240805	38600	-51.55	20240124	17440	7.22	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N
128	20240902	100839	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18720	-130	5	-0.69	251050930	13377	35.85	18860	18940	18640	24500	13200	18850	18767.30	0.81	0	-2382	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2345	57.42	2.86	12	0.11	326.00	6548.00	38600	20240124	-51.50	16800	20230828	11.43	38600	-51.50	20240124	18250	2.58	20240805	38600	-51.50	20240124	17440	7.34	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N
129	20240902	090834	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18800	-50	5	-0.27	110186940	5843	15.66	18860	18940	18800	24500	13200	18850	18857.95	0.81	0	-1627	19550	19200	19000	18650	18450	19100	18550	63	5650	500	13570	10	1	12524473	2355	57.67	2.87	12	0.05	326.00	6548.00	38600	20240124	-51.30	16800	20230828	11.90	38600	-51.30	20240124	18250	3.01	20240805	38600	-51.30	20240124	17440	7.80	20231020	2.40	N	263720	500	62 억		101483	N	N	2896	N	00	N