KissMeData/042420/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	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19390	-50	5	-0.26	213774270	10975	199.04	19460	19600	19300	25250	13610	19440	19478.37	3.00	0	-144	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1717	23.62	0.45	12	0.12	821.00	43215.00	33450	20231206	-42.03	14000	20240806	38.50	29200	-33.60	20240111	14000	38.50	20240806	33450	-42.03	20231206	14000	38.50	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
3	20240930	150511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19400	-40	5	-0.21	196360190	10077	182.75	19460	19600	19300	25250	13610	19440	19485.98	3.00	0	39	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1718	23.63	0.45	12	0.11	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
4	20240930	140509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19520	80	2	0.41	158400510	8125	147.35	19460	19600	19300	25250	13610	19440	19495.45	3.00	0	279	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1729	23.78	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.64	14000	20240806	39.43	29200	-33.15	20240111	14000	39.43	20240806	33450	-41.64	20231206	14000	39.43	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
5	20240930	130510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19500	60	2	0.31	132725890	6809	123.49	19460	19600	19300	25250	13610	19440	19492.71	3.00	0	941	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1727	23.75	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.70	14000	20240806	39.29	29200	-33.22	20240111	14000	39.29	20240806	33450	-41.70	20231206	14000	39.29	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
6	20240930	120507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19510	70	2	0.36	116892640	5998	108.78	19460	19600	19300	25250	13610	19440	19488.60	3.00	0	976	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1728	23.76	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.67	14000	20240806	39.36	29200	-33.18	20240111	14000	39.36	20240806	33450	-41.67	20231206	14000	39.36	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
7	20240930	110506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19530	90	2	0.46	95622380	4910	89.05	19460	19600	19300	25250	13610	19440	19475.03	3.00	0	1270	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1730	23.79	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.61	14000	20240806	39.50	29200	-33.12	20240111	14000	39.50	20240806	33450	-41.61	20231206	14000	39.50	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
8	20240930	100503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19440	0	3	0.00	31941120	1646	29.85	19460	19460	19300	25250	13610	19440	19405.30	3.00	0	-430	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1722	23.68	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.88	14000	20240806	38.86	29200	-33.42	20240111	14000	38.86	20240806	33450	-41.88	20231206	14000	38.86	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
9	20240930	090447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19370	-70	5	-0.36	2702460	139	2.52	19460	19460	19370	25250	13610	19440	19442.16	3.00	0	-24	19613	19526	19373	19286	19133	19570	19330	47	5810	500	13600	10	1	8856866	1716	23.59	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.09	14000	20240806	38.36	29200	-33.66	20240111	14000	38.36	20240806	33450	-42.09	20231206	14000	38.36	20240806	0.82	N	042420	500	46 억		265490	N	N	3	N	00	N
10	20240927	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19440	30	2	0.15	106772020	5513	32.18	19360	19460	19220	25200	13590	19410	19367.30	2.99	0	307	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1722	23.68	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.88	14000	20240806	38.86	29200	-33.42	20240111	14000	38.86	20240806	33450	-41.88	20231206	14000	38.86	20240806	0.84	N	042420	500	46 억		265129	N	N	3	N	00	N
11	20240927	150509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19420	10	2	0.05	95854730	4951	28.90	19360	19460	19220	25200	13590	19410	19360.68	2.99	0	-115	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1720	23.65	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
12	20240927	140512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19410	0	3	0.00	88071900	4550	26.56	19360	19460	19220	25200	13590	19410	19356.46	2.99	0	-190	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1719	23.64	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.97	14000	20240806	38.64	29200	-33.53	20240111	14000	38.64	20240806	33450	-41.97	20231206	14000	38.64	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
13	20240927	130508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19400	-10	5	-0.05	62993150	3257	19.01	19360	19460	19220	25200	13590	19410	19340.85	2.99	0	-775	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1718	23.63	0.45	12	0.04	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
14	20240927	120507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19400	-10	5	-0.05	55553490	2873	16.77	19360	19460	19220	25200	13590	19410	19336.40	2.99	0	-748	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1718	23.63	0.45	12	0.03	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
15	20240927	110508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19330	-80	5	-0.41	33551670	1736	10.13	19360	19460	19220	25200	13590	19410	19327.00	2.99	0	-353	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1712	23.54	0.45	12	0.02	821.00	43215.00	33450	20231206	-42.21	14000	20240806	38.07	29200	-33.80	20240111	14000	38.07	20240806	33450	-42.21	20231206	14000	38.07	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
16	20240927	100507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19330	-80	5	-0.41	9248610	477	2.78	19360	19460	19310	25200	13590	19410	19389.12	2.99	0	-191	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1712	23.54	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.21	14000	20240806	38.07	29200	-33.80	20240111	14000	38.07	20240806	33450	-42.21	20231206	14000	38.07	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
17	20240927	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19350	-60	5	-0.31	3334800	172	1.00	19360	19460	19310	25200	13590	19410	19388.37	2.99	0	-133	19816	19612	19286	19082	18756	19715	19185	47	5790	500	13580	10	1	8856866	1714	23.57	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.15	14000	20240806	38.21	29200	-33.73	20240111	14000	38.21	20240806	33450	-42.15	20231206	14000	38.21	20240806	0.84	N	042420	500	46 억		265129	N	N	23	N	00	N
18	20240926	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19410	330	2	1.73	330539450	17113	133.05	19080	19490	18960	24800	13360	19080	19314.40	2.94	0	4949	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1719	23.64	0.45	12	0.19	821.00	43215.00	33450	20231206	-41.97	14000	20240806	38.64	29200	-33.53	20240111	14000	38.64	20240806	33450	-41.97	20231206	14000	38.64	20240806	0.85	N	042420	500	46 억		260248	N	N	23	N	00	N
19	20240926	150458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19400	320	2	1.68	323960690	16774	130.42	19080	19490	18960	24800	13360	19080	19313.26	2.94	0	4926	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1718	23.63	0.45	12	0.19	821.00	43215.00	33450	20231206	-42.00	14000	20240806	38.57	29200	-33.56	20240111	14000	38.57	20240806	33450	-42.00	20231206	14000	38.57	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
20	20240926	140504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19490	410	2	2.15	244314390	12670	98.51	19080	19490	18960	24800	13360	19080	19282.90	2.94	0	5020	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1726	23.74	0.45	12	0.14	821.00	43215.00	33450	20231206	-41.73	14000	20240806	39.21	29200	-33.25	20240111	14000	39.21	20240806	33450	-41.73	20231206	14000	39.21	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
21	20240926	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19410	330	2	1.73	196773900	10226	79.51	19080	19410	18960	24800	13360	19080	19242.51	2.94	0	4062	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1719	23.64	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.97	14000	20240806	38.64	29200	-33.53	20240111	14000	38.64	20240806	33450	-41.97	20231206	14000	38.64	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
22	20240926	120506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19270	190	2	1.00	101712920	5316	41.33	19080	19290	18960	24800	13360	19080	19133.36	2.94	0	1872	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1707	23.47	0.45	12	0.06	821.00	43215.00	33450	20231206	-42.39	14000	20240806	37.64	29200	-34.01	20240111	14000	37.64	20240806	33450	-42.39	20231206	14000	37.64	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
23	20240926	110506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19090	10	2	0.05	31661260	1662	12.92	19080	19130	18960	24800	13360	19080	19050.10	2.94	0	-468	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1691	23.25	0.44	12	0.02	821.00	43215.00	33450	20231206	-42.93	14000	20240806	36.36	29200	-34.62	20240111	14000	36.36	20240806	33450	-42.93	20231206	14000	36.36	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
24	20240926	100506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19070	-10	5	-0.05	16012940	841	6.54	19080	19130	18960	24800	13360	19080	19040.36	2.94	0	-362	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1689	23.23	0.44	12	0.01	821.00	43215.00	33450	20231206	-42.99	14000	20240806	36.21	29200	-34.69	20240111	14000	36.21	20240806	33450	-42.99	20231206	14000	36.21	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
25	20240926	090503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19120	40	2	0.21	516060	27	0.21	19080	19130	19080	24800	13360	19080	19113.33	2.94	0	0	19340	19210	19000	18870	18660	19275	18935	47	5720	500	13350	10	1	8856866	1693	23.29	0.44	12	0.00	821.00	43215.00	33450	20231206	-42.84	14000	20240806	36.57	29200	-34.52	20240111	14000	36.57	20240806	33450	-42.84	20231206	14000	36.57	20240806	0.85	N	042420	500	46 억		260248	N	N	33	N	00	N
26	20240925	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19080	210	2	1.11	243929700	12832	160.00	18880	19130	18790	24500	13210	18870	19009.48	2.89	0	4139	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1690	23.24	0.44	12	0.14	821.00	43215.00	33450	20231206	-42.96	14000	20240806	36.29	29200	-34.66	20240111	14000	36.29	20240806	33450	-42.96	20231206	14000	36.29	20240806	0.87	N	042420	500	46 억		256150	N	N	33	N	00	N
27	20240925	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18990	120	2	0.64	238228240	12533	156.27	18880	19130	18790	24500	13210	18870	19008.08	2.89	0	4125	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1682	23.13	0.44	12	0.14	821.00	43215.00	33450	20231206	-43.23	14000	20240806	35.64	29200	-34.97	20240111	14000	35.64	20240806	33450	-43.23	20231206	14000	35.64	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
28	20240925	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19050	180	2	0.95	148955440	7853	97.92	18880	19100	18790	24500	13210	18870	18967.97	2.89	0	2387	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1687	23.20	0.44	12	0.09	821.00	43215.00	33450	20231206	-43.05	14000	20240806	36.07	29200	-34.76	20240111	14000	36.07	20240806	33450	-43.05	20231206	14000	36.07	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
29	20240925	130504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	19010	140	2	0.74	96135370	5079	63.33	18880	19100	18790	24500	13210	18870	18928.01	2.89	0	2401	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1684	23.15	0.44	12	0.06	821.00	43215.00	33450	20231206	-43.17	14000	20240806	35.79	29200	-34.90	20240111	14000	35.79	20240806	33450	-43.17	20231206	14000	35.79	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
30	20240925	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18860	-10	5	-0.05	32492040	1722	21.47	18880	18950	18790	24500	13210	18870	18868.78	2.89	0	-107	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1670	22.97	0.44	12	0.02	821.00	43215.00	33450	20231206	-43.62	14000	20240806	34.71	29200	-35.41	20240111	14000	34.71	20240806	33450	-43.62	20231206	14000	34.71	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
31	20240925	110501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18870	0	3	0.00	20444800	1084	13.52	18880	18950	18790	24500	13210	18870	18860.52	2.89	0	37	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1671	22.98	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.59	14000	20240806	34.79	29200	-35.38	20240111	14000	34.79	20240806	33450	-43.59	20231206	14000	34.79	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
32	20240925	100503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18900	30	2	0.16	19161170	1016	12.67	18880	18950	18790	24500	13210	18870	18859.42	2.89	0	14	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1674	23.02	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.50	14000	20240806	35.00	29200	-35.27	20240111	14000	35.00	20240806	33450	-43.50	20231206	14000	35.00	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
33	20240925	090503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18940	70	2	0.37	1285500	68	0.85	18880	18950	18880	24500	13210	18870	18904.41	2.89	0	-14	18990	18930	18840	18780	18690	18960	18810	47	5630	500	13200	10	1	8856866	1677	23.07	0.44	12	0.00	821.00	43215.00	33450	20231206	-43.38	14000	20240806	35.29	29200	-35.14	20240111	14000	35.29	20240806	33450	-43.38	20231206	14000	35.29	20240806	0.87	N	042420	500	46 억		256150	N	N	36	N	00	N
34	20240924	160500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18870	140	2	0.75	149943820	7950	78.66	18750	18900	18750	24300	13120	18730	18860.85	2.88	0	652	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1671	22.98	0.44	12	0.09	821.00	43215.00	33450	20231206	-43.59	14000	20240806	34.79	29200	-35.38	20240111	14000	34.79	20240806	33450	-43.59	20231206	14000	34.79	20240806	0.85	N	042420	500	46 억		255498	N	N	36	N	00	N
35	20240924	150500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18890	160	2	0.85	138442580	7340	72.62	18750	18900	18750	24300	13120	18730	18861.39	2.88	0	563	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1673	23.01	0.44	12	0.08	821.00	43215.00	33450	20231206	-43.53	14000	20240806	34.93	29200	-35.31	20240111	14000	34.93	20240806	33450	-43.53	20231206	14000	34.93	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
36	20240924	140459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18890	160	2	0.85	114614920	6079	60.15	18750	18900	18750	24300	13120	18730	18854.24	2.88	0	277	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1673	23.01	0.44	12	0.07	821.00	43215.00	33450	20231206	-43.53	14000	20240806	34.93	29200	-35.31	20240111	14000	34.93	20240806	33450	-43.53	20231206	14000	34.93	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
37	20240924	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18880	150	2	0.80	89121570	4729	46.79	18750	18880	18750	24300	13120	18730	18845.75	2.88	0	268	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1672	23.00	0.44	12	0.05	821.00	43215.00	33450	20231206	-43.56	14000	20240806	34.86	29200	-35.34	20240111	14000	34.86	20240806	33450	-43.56	20231206	14000	34.86	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
38	20240924	120501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18850	120	2	0.64	67139270	3564	35.26	18750	18880	18750	24300	13120	18730	18838.18	2.88	0	102	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1670	22.96	0.44	12	0.04	821.00	43215.00	33450	20231206	-43.65	14000	20240806	34.64	29200	-35.45	20240111	14000	34.64	20240806	33450	-43.65	20231206	14000	34.64	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
39	20240924	110501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18850	120	2	0.64	46361400	2461	24.35	18750	18880	18750	24300	13120	18730	18838.44	2.88	0	-32	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1670	22.96	0.44	12	0.03	821.00	43215.00	33450	20231206	-43.65	14000	20240806	34.64	29200	-35.45	20240111	14000	34.64	20240806	33450	-43.65	20231206	14000	34.64	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
40	20240924	100458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18840	110	2	0.59	24118190	1280	12.66	18750	18880	18750	24300	13120	18730	18842.34	2.88	0	-95	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1669	22.95	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
41	20240924	090459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18750	20	2	0.11	3436530	183	1.81	18750	18880	18750	24300	13120	18730	18778.85	2.88	0	-15	19210	18970	18760	18520	18310	18865	18415	47	5570	500	13110	10	1	8856866	1661	22.84	0.43	12	0.00	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.85	N	042420	500	46 억		255498	N	N	9	N	00	N
42	20240923	160459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18730	-140	5	-0.74	186412070	9961	88.29	18870	19000	18550	24500	13210	18870	18714.19	2.89	0	-720	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1659	22.81	0.43	12	0.11	821.00	43215.00	33450	20231206	-44.01	14000	20240806	33.79	29200	-35.86	20240111	14000	33.79	20240806	33450	-44.01	20231206	14000	33.79	20240806	0.91	N	042420	500	46 억		256103	N	N	9	N	00	N
43	20240923	150459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18610	-260	5	-1.38	160281680	8558	75.86	18870	19000	18570	24500	13210	18870	18728.87	2.89	0	-695	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1648	22.67	0.43	12	0.10	821.00	43215.00	33450	20231206	-44.36	14000	20240806	32.93	29200	-36.27	20240111	14000	32.93	20240806	33450	-44.36	20231206	14000	32.93	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
44	20240923	140503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18730	-140	5	-0.74	128248810	6841	60.64	18870	19000	18610	24500	13210	18870	18747.09	2.89	0	-583	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1659	22.81	0.43	12	0.08	821.00	43215.00	33450	20231206	-44.01	14000	20240806	33.79	29200	-35.86	20240111	14000	33.79	20240806	33450	-44.01	20231206	14000	33.79	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
45	20240923	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18750	-120	5	-0.64	109054560	5815	51.54	18870	19000	18610	24500	13210	18870	18754.01	2.89	0	-623	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1661	22.84	0.43	12	0.07	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
46	20240923	120459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18770	-100	5	-0.53	79653470	4246	37.64	18870	19000	18610	24500	13210	18870	18759.65	2.89	0	-624	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1662	22.86	0.43	12	0.05	821.00	43215.00	33450	20231206	-43.89	14000	20240806	34.07	29200	-35.72	20240111	14000	34.07	20240806	33450	-43.89	20231206	14000	34.07	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
47	20240923	110500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18770	-100	5	-0.53	45418790	2422	21.47	18870	19000	18610	24500	13210	18870	18752.60	2.89	0	-631	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1662	22.86	0.43	12	0.03	821.00	43215.00	33450	20231206	-43.89	14000	20240806	34.07	29200	-35.72	20240111	14000	34.07	20240806	33450	-43.89	20231206	14000	34.07	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
48	20240923	100457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18750	-120	5	-0.64	14734820	784	6.95	18870	19000	18710	24500	13210	18870	18794.41	2.89	0	-334	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1661	22.84	0.43	12	0.01	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
49	20240923	090457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18920	50	2	0.26	3969670	210	1.86	18870	19000	18800	24500	13210	18870	18903.19	2.89	0	-127	19250	19060	18850	18660	18450	19155	18755	47	5630	500	13200	10	1	8856866	1676	23.05	0.44	12	0.00	821.00	43215.00	33450	20231206	-43.44	14000	20240806	35.14	29200	-35.21	20240111	14000	35.14	20240806	33450	-43.44	20231206	14000	35.14	20240806	0.91	N	042420	500	46 억		256103	N	N	0	N	00	N
50	20240913	160437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18780	130	2	0.70	217249550	11559	121.81	18660	18900	18650	24200	13060	18650	18794.84	2.84	0	3973	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1663	22.87	0.43	12	0.13	821.00	43215.00	33450	20231206	-43.86	14000	20240806	34.14	29200	-35.68	20240111	14000	34.14	20240806	33450	-43.86	20231206	14000	34.14	20240806	1.02	N	042420	500	46 억		251689	N	N	13	N	00	N
51	20240913	150441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	150	2	0.80	198959290	10585	111.55	18660	18900	18650	24200	13060	18650	18796.34	2.84	0	3887	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1665	22.90	0.44	12	0.12	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
52	20240913	140442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	150	2	0.80	168165150	8946	94.28	18660	18900	18650	24200	13060	18650	18797.80	2.84	0	3161	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1665	22.90	0.44	12	0.10	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
53	20240913	130438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18820	170	2	0.91	142895130	7603	80.12	18660	18900	18650	24200	13060	18650	18794.57	2.84	0	2928	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1667	22.92	0.44	12	0.09	821.00	43215.00	33450	20231206	-43.74	14000	20240806	34.43	29200	-35.55	20240111	14000	34.43	20240806	33450	-43.74	20231206	14000	34.43	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
54	20240913	120439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18840	190	2	1.02	111429550	5931	62.50	18660	18900	18650	24200	13060	18650	18787.65	2.84	0	2574	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1669	22.95	0.44	12	0.07	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
55	20240913	110441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18840	190	2	1.02	81973790	4366	46.01	18660	18840	18650	24200	13060	18650	18775.49	2.84	0	2059	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1669	22.95	0.44	12	0.05	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
56	20240913	100441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	150	2	0.80	39030010	2082	21.94	18660	18830	18650	24200	13060	18650	18746.40	2.84	0	887	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1665	22.90	0.44	12	0.02	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
57	20240913	090442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18750	100	2	0.54	506920	27	0.28	18660	18800	18660	24200	13060	18650	18774.81	2.84	0	-21	18983	18816	18633	18466	18283	18900	18550	47	5550	500	13050	10	1	8856866	1661	22.84	0.43	12	0.00	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	1.02	N	042420	500	46 억		251689	N	N	0	N	00	N
58	20240912	160437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18650	200	2	1.08	176912790	9488	135.16	18510	18800	18450	23950	12920	18450	18645.95	2.82	0	1866	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1652	22.72	0.43	12	0.11	821.00	43215.00	33450	20231206	-44.25	14000	20240806	33.21	29200	-36.13	20240111	14000	33.21	20240806	33450	-44.25	20231206	14000	33.21	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
59	20240912	150438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18650	200	2	1.08	172064590	9228	131.45	18510	18800	18450	23950	12920	18450	18645.92	2.82	0	1817	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1652	22.72	0.43	12	0.10	821.00	43215.00	33450	20231206	-44.25	14000	20240806	33.21	29200	-36.13	20240111	14000	33.21	20240806	33450	-44.25	20231206	14000	33.21	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
60	20240912	140440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18690	240	2	1.30	152024950	8156	116.18	18510	18800	18450	23950	12920	18450	18639.65	2.82	0	2075	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1655	22.76	0.43	12	0.09	821.00	43215.00	33450	20231206	-44.13	14000	20240806	33.50	29200	-35.99	20240111	14000	33.50	20240806	33450	-44.13	20231206	14000	33.50	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
61	20240912	130438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18700	250	2	1.36	131853760	7077	100.81	18510	18800	18450	23950	12920	18450	18631.31	2.82	0	2090	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1656	22.78	0.43	12	0.08	821.00	43215.00	33450	20231206	-44.10	14000	20240806	33.57	29200	-35.96	20240111	14000	33.57	20240806	33450	-44.10	20231206	14000	33.57	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
62	20240912	120437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18670	220	2	1.19	83492350	4490	63.96	18510	18800	18450	23950	12920	18450	18595.18	2.82	0	785	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1654	22.74	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.19	14000	20240806	33.36	29200	-36.06	20240111	14000	33.36	20240806	33450	-44.19	20231206	14000	33.36	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
63	20240912	110436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18620	170	2	0.92	52517980	2827	40.27	18510	18800	18450	23950	12920	18450	18577.28	2.82	0	521	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1649	22.68	0.43	12	0.03	821.00	43215.00	33450	20231206	-44.33	14000	20240806	33.00	29200	-36.23	20240111	14000	33.00	20240806	33450	-44.33	20231206	14000	33.00	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
64	20240912	100437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18600	150	2	0.81	14438230	772	11.00	18510	18800	18460	23950	12920	18450	18702.37	2.82	0	0	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1647	22.66	0.43	12	0.01	821.00	43215.00	33450	20231206	-44.39	14000	20240806	32.86	29200	-36.30	20240111	14000	32.86	20240806	33450	-44.39	20231206	14000	32.86	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
65	20240912	090438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	350	2	1.90	1137040	61	0.87	18510	18800	18510	23950	12920	18450	18640.00	2.82	0	0	18756	18602	18406	18252	18056	18680	18330	47	5500	500	12910	10	1	8856866	1665	22.90	0.44	12	0.00	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.03	N	042420	500	46 억		249823	N	N	3	N	00	N
66	20240911	160429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18450	50	2	0.27	129552510	7020	91.24	18410	18560	18210	23900	12880	18400	18454.77	2.85	0	-2332	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1634	22.47	0.43	12	0.08	821.00	43215.00	33450	20231206	-44.84	14000	20240806	31.79	29200	-36.82	20240111	14000	31.79	20240806	33450	-44.84	20231206	14000	31.79	20240806	1.04	N	042420	500	46 억		252155	N	N	3	N	00	N
67	20240911	150432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18350	-50	5	-0.27	127580460	6913	89.85	18410	18560	18210	23900	12880	18400	18455.15	2.85	0	-2283	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1625	22.35	0.42	12	0.08	821.00	43215.00	33450	20231206	-45.14	14000	20240806	31.07	29200	-37.16	20240111	14000	31.07	20240806	33450	-45.14	20231206	14000	31.07	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
68	20240911	140432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18300	-100	5	-0.54	105154500	5693	73.99	18410	18560	18210	23900	12880	18400	18470.84	2.85	0	-1317	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1621	22.29	0.42	12	0.06	821.00	43215.00	33450	20231206	-45.29	14000	20240806	30.71	29200	-37.33	20240111	14000	30.71	20240806	33450	-45.29	20231206	14000	30.71	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
69	20240911	130430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18470	70	2	0.38	84114480	4550	59.14	18410	18560	18400	23900	12880	18400	18486.70	2.85	0	-899	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1636	22.50	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.78	14000	20240806	31.93	29200	-36.75	20240111	14000	31.93	20240806	33450	-44.78	20231206	14000	31.93	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
70	20240911	120434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18470	70	2	0.38	56504450	3057	39.73	18410	18560	18400	23900	12880	18400	18483.63	2.85	0	-752	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1636	22.50	0.43	12	0.03	821.00	43215.00	33450	20231206	-44.78	14000	20240806	31.93	29200	-36.75	20240111	14000	31.93	20240806	33450	-44.78	20231206	14000	31.93	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
71	20240911	110428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18460	60	2	0.33	45422670	2457	31.93	18410	18560	18400	23900	12880	18400	18487.05	2.85	0	-746	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1635	22.48	0.43	12	0.03	821.00	43215.00	33450	20231206	-44.81	14000	20240806	31.86	29200	-36.78	20240111	14000	31.86	20240806	33450	-44.81	20231206	14000	31.86	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
72	20240911	100429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18500	100	2	0.54	22636070	1224	15.91	18410	18560	18400	23900	12880	18400	18493.52	2.85	0	-336	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1639	22.53	0.43	12	0.01	821.00	43215.00	33450	20231206	-44.69	14000	20240806	32.14	29200	-36.64	20240111	14000	32.14	20240806	33450	-44.69	20231206	14000	32.14	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
73	20240911	090433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18540	140	2	0.76	2860660	155	2.01	18410	18560	18400	23900	12880	18400	18455.87	2.85	0	-42	18853	18626	18423	18196	17993	18525	18095	47	5500	500	12880	10	1	8856866	1642	22.58	0.43	12	0.00	821.00	43215.00	33450	20231206	-44.57	14000	20240806	32.43	29200	-36.51	20240111	14000	32.43	20240806	33450	-44.57	20231206	14000	32.43	20240806	1.04	N	042420	500	46 억		252155	N	N	2	N	00	N
74	20240910	160429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18400	20	2	0.11	141618000	7694	62.01	18570	18650	18220	23850	12870	18380	18406.29	2.87	0	-2315	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1630	22.41	0.43	12	0.09	821.00	43215.00	33450	20231206	-44.99	14000	20240806	31.43	29200	-36.99	20240111	14000	31.43	20240806	33450	-44.99	20231206	14000	31.43	20240806	1.06	N	042420	500	46 억		254470	N	N	2	N	00	N
75	20240910	150433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18400	20	2	0.11	136716300	7427	59.86	18570	18650	18220	23850	12870	18380	18408.01	2.87	0	-2141	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1630	22.41	0.43	12	0.08	821.00	43215.00	33450	20231206	-44.99	14000	20240806	31.43	29200	-36.99	20240111	14000	31.43	20240806	33450	-44.99	20231206	14000	31.43	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
76	20240910	140430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18390	10	2	0.05	120281780	6533	52.66	18570	18650	18220	23850	12870	18380	18411.42	2.87	0	-1517	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1629	22.40	0.43	12	0.07	821.00	43215.00	33450	20231206	-45.02	14000	20240806	31.36	29200	-37.02	20240111	14000	31.36	20240806	33450	-45.02	20231206	14000	31.36	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
77	20240910	130431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18430	50	2	0.27	97586660	5299	42.71	18570	18650	18220	23850	12870	18380	18416.05	2.87	0	-628	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1632	22.45	0.43	12	0.06	821.00	43215.00	33450	20231206	-44.90	14000	20240806	31.64	29200	-36.88	20240111	14000	31.64	20240806	33450	-44.90	20231206	14000	31.64	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
78	20240910	120429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18450	70	2	0.38	78112160	4243	34.20	18570	18650	18220	23850	12870	18380	18409.65	2.87	0	93	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1634	22.47	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.84	14000	20240806	31.79	29200	-36.82	20240111	14000	31.79	20240806	33450	-44.84	20231206	14000	31.79	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
79	20240910	110430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18300	-80	5	-0.44	56552350	3072	24.76	18570	18650	18220	23850	12870	18380	18408.97	2.87	0	205	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1621	22.29	0.42	12	0.03	821.00	43215.00	33450	20231206	-45.29	14000	20240806	30.71	29200	-37.33	20240111	14000	30.71	20240806	33450	-45.29	20231206	14000	30.71	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
80	20240910	100431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18450	70	2	0.38	22868890	1240	9.99	18570	18650	18220	23850	12870	18380	18442.65	2.87	0	-478	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1634	22.47	0.43	12	0.01	821.00	43215.00	33450	20231206	-44.84	14000	20240806	31.79	29200	-36.82	20240111	14000	31.79	20240806	33450	-44.84	20231206	14000	31.79	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
81	20240910	090429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18380	0	3	0.00	1568130	85	0.69	18570	18650	18380	23850	12870	18380	18448.59	2.87	0	6	19153	18766	18123	17736	17093	18960	17930	47	5470	500	12860	10	1	8856866	1628	22.39	0.43	12	0.00	821.00	43215.00	33450	20231206	-45.05	14000	20240806	31.29	29200	-37.05	20240111	14000	31.29	20240806	33450	-45.05	20231206	14000	31.29	20240806	1.06	N	042420	500	46 억		254470	N	N	5	N	00	N
82	20240909	160422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18380	-20	5	-0.11	227151940	12407	114.66	18100	18510	17480	23900	12880	18400	18308.36	2.88	0	-328	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1628	22.39	0.43	12	0.14	821.00	43215.00	33450	20231206	-45.05	14000	20240806	31.29	29200	-37.05	20240111	14000	31.29	20240806	33450	-45.05	20231206	14000	31.29	20240806	1.11	N	042420	500	46 억		254799	N	N	5	N	00	N
83	20240909	150425	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18390	-10	5	-0.05	205729980	11238	103.85	18100	18510	17480	23900	12880	18400	18306.64	2.88	0	-223	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1629	22.40	0.43	12	0.13	821.00	43215.00	33450	20231206	-45.02	14000	20240806	31.36	29200	-37.02	20240111	14000	31.36	20240806	33450	-45.02	20231206	14000	31.36	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
84	20240909	140428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18300	-100	5	-0.54	192350410	10510	97.13	18100	18510	17480	23900	12880	18400	18301.66	2.88	0	210	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1621	22.29	0.42	12	0.12	821.00	43215.00	33450	20231206	-45.29	14000	20240806	30.71	29200	-37.33	20240111	14000	30.71	20240806	33450	-45.29	20231206	14000	30.71	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
85	20240909	130424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18410	10	2	0.05	159562700	8722	80.60	18100	18510	17480	23900	12880	18400	18294.28	2.88	0	540	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1631	22.42	0.43	12	0.10	821.00	43215.00	33450	20231206	-44.96	14000	20240806	31.50	29200	-36.95	20240111	14000	31.50	20240806	33450	-44.96	20231206	14000	31.50	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
86	20240909	120423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18400	0	3	0.00	123866390	6778	62.64	18100	18510	17480	23900	12880	18400	18274.77	2.88	0	787	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1630	22.41	0.43	12	0.08	821.00	43215.00	33450	20231206	-44.99	14000	20240806	31.43	29200	-36.99	20240111	14000	31.43	20240806	33450	-44.99	20231206	14000	31.43	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
87	20240909	110424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18420	20	2	0.11	88359600	4846	44.78	18100	18510	17480	23900	12880	18400	18233.51	2.88	0	702	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1631	22.44	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.93	14000	20240806	31.57	29200	-36.92	20240111	14000	31.57	20240806	33450	-44.93	20231206	14000	31.57	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
88	20240909	100427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18400	0	3	0.00	60947360	3354	31.00	18100	18510	17480	23900	12880	18400	18171.54	2.88	0	699	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1630	22.41	0.43	12	0.04	821.00	43215.00	33450	20231206	-44.99	14000	20240806	31.43	29200	-36.99	20240111	14000	31.43	20240806	33450	-44.99	20231206	14000	31.43	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
89	20240909	090421	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	17480	-920	5	-5.00	12511210	695	6.42	18100	18310	17480	23900	12880	18400	18001.74	2.88	0	18	19113	18756	18433	18076	17753	18595	17915	47	5500	500	12880	10	1	8856866	1548	21.29	0.40	12	0.01	821.00	43215.00	33450	20231206	-47.74	14000	20240806	24.86	29200	-40.14	20240111	14000	24.86	20240806	33450	-47.74	20231206	14000	24.86	20240806	1.11	N	042420	500	46 억		254799	N	N	6	N	00	N
90	20240906	160419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18400	-200	5	-1.08	199838400	10821	60.09	18500	18790	18110	24150	13020	18600	18467.67	2.89	0	-1374	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1630	22.41	0.43	12	0.12	821.00	43215.00	33450	20231206	-44.99	14000	20240806	31.43	29200	-36.99	20240111	14000	31.43	20240806	33450	-44.99	20231206	14000	31.43	20240806	1.11	N	042420	500	46 억		256173	N	N	6	N	00	N
91	20240906	150426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18320	-280	5	-1.51	192085980	10397	57.74	18500	18790	18110	24150	13020	18600	18475.14	2.89	0	-1203	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1623	22.31	0.42	12	0.12	821.00	43215.00	33450	20231206	-45.23	14000	20240806	30.86	29200	-37.26	20240111	14000	30.86	20240806	33450	-45.23	20231206	14000	30.86	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
92	20240906	140426	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18500	-100	5	-0.54	172022940	9308	51.69	18500	18790	18110	24150	13020	18600	18481.19	2.89	0	-939	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1639	22.53	0.43	12	0.11	821.00	43215.00	33450	20231206	-44.69	14000	20240806	32.14	29200	-36.64	20240111	14000	32.14	20240806	33450	-44.69	20231206	14000	32.14	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
93	20240906	130423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18520	-80	5	-0.43	144124280	7796	43.29	18500	18790	18110	24150	13020	18600	18486.95	2.89	0	-1020	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1640	22.56	0.43	12	0.09	821.00	43215.00	33450	20231206	-44.63	14000	20240806	32.29	29200	-36.58	20240111	14000	32.29	20240806	33450	-44.63	20231206	14000	32.29	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
94	20240906	120424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18540	-60	5	-0.32	113790190	6159	34.20	18500	18790	18110	24150	13020	18600	18475.43	2.89	0	-701	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1642	22.58	0.43	12	0.07	821.00	43215.00	33450	20231206	-44.57	14000	20240806	32.43	29200	-36.51	20240111	14000	32.43	20240806	33450	-44.57	20231206	14000	32.43	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
95	20240906	110427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18580	-20	5	-0.11	88312900	4786	26.58	18500	18790	18110	24150	13020	18600	18452.34	2.89	0	-579	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1646	22.63	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.45	14000	20240806	32.71	29200	-36.37	20240111	14000	32.71	20240806	33450	-44.45	20231206	14000	32.71	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
96	20240906	100421	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18300	-300	5	-1.61	59256220	3210	17.83	18500	18790	18300	24150	13020	18600	18459.88	2.89	0	-516	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1621	22.29	0.42	12	0.04	821.00	43215.00	33450	20231206	-45.29	14000	20240806	30.71	29200	-37.33	20240111	14000	30.71	20240806	33450	-45.29	20231206	14000	30.71	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
97	20240906	090424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18700	100	2	0.54	6098820	327	1.82	18500	18790	18500	24150	13020	18600	18650.83	2.89	0	-222	19180	18890	18500	18210	17820	19035	18355	47	5550	500	13020	10	1	8856866	1656	22.78	0.43	12	0.00	821.00	43215.00	33450	20231206	-44.10	14000	20240806	33.57	29200	-35.96	20240111	14000	33.57	20240806	33450	-44.10	20231206	14000	33.57	20240806	1.11	N	042420	500	46 억		256173	N	N	16	N	00	N
98	20240905	160417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18600	450	2	2.48	331836230	17838	189.02	18110	18790	18110	23550	12710	18150	18602.87	2.86	0	2918	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1647	22.66	0.43	12	0.20	821.00	43215.00	33450	20231206	-44.39	14000	20240806	32.86	29200	-36.30	20240111	14000	32.86	20240806	33450	-44.39	20231206	14000	32.86	20240806	1.08	N	042420	500	46 억		253216	N	N	16	N	00	N
99	20240905	150424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18600	450	2	2.48	291063370	15644	165.77	18110	18790	18110	23550	12710	18150	18605.43	2.86	0	2670	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1647	22.66	0.43	12	0.18	821.00	43215.00	33450	20231206	-44.39	14000	20240806	32.86	29200	-36.30	20240111	14000	32.86	20240806	33450	-44.39	20231206	14000	32.86	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
100	20240905	140422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18510	360	2	1.98	238695740	12804	135.68	18110	18790	18110	23550	12710	18150	18642.28	2.86	0	2966	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1639	22.55	0.43	12	0.14	821.00	43215.00	33450	20231206	-44.66	14000	20240806	32.21	29200	-36.61	20240111	14000	32.21	20240806	33450	-44.66	20231206	14000	32.21	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
101	20240905	130423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18610	460	2	2.53	209724910	11243	119.14	18110	18790	18110	23550	12710	18150	18653.82	2.86	0	3393	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1648	22.67	0.43	12	0.13	821.00	43215.00	33450	20231206	-44.36	14000	20240806	32.93	29200	-36.27	20240111	14000	32.93	20240806	33450	-44.36	20231206	14000	32.93	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
102	20240905	120420	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18620	470	2	2.59	173460010	9296	98.51	18110	18790	18110	23550	12710	18150	18659.64	2.86	0	4487	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1649	22.68	0.43	12	0.10	821.00	43215.00	33450	20231206	-44.33	14000	20240806	33.00	29200	-36.23	20240111	14000	33.00	20240806	33450	-44.33	20231206	14000	33.00	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
103	20240905	110419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18660	510	2	2.81	121871800	6528	69.17	18110	18790	18110	23550	12710	18150	18669.09	2.86	0	3902	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1653	22.73	0.43	12	0.07	821.00	43215.00	33450	20231206	-44.22	14000	20240806	33.29	29200	-36.10	20240111	14000	33.29	20240806	33450	-44.22	20231206	14000	33.29	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
104	20240905	100419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18670	520	2	2.87	50284400	2703	28.64	18110	18700	18110	23550	12710	18150	18603.18	2.86	0	1808	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1654	22.74	0.43	12	0.03	821.00	43215.00	33450	20231206	-44.19	14000	20240806	33.36	29200	-36.06	20240111	14000	33.36	20240806	33450	-44.19	20231206	14000	33.36	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
105	20240905	090423	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18560	410	2	2.26	1940670	107	1.13	18110	18560	18110	23550	12710	18150	18137.10	2.86	0	-5	18503	18326	18133	17956	17763	18230	17860	47	5400	500	12700	10	1	8856866	1644	22.61	0.43	12	0.00	821.00	43215.00	33450	20231206	-44.51	14000	20240806	32.57	29200	-36.44	20240111	14000	32.57	20240806	33450	-44.51	20231206	14000	32.57	20240806	1.08	N	042420	500	46 억		253216	N	N	0	N	00	N
106	20240904	160414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18150	-600	5	-3.20	170936610	9425	71.28	18300	18310	17940	24350	13130	18750	18136.49	2.90	0	-3285	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1608	22.11	0.42	12	0.11	821.00	43215.00	33450	20231206	-45.74	14000	20240806	29.64	29200	-37.84	20240111	14000	29.64	20240806	33450	-45.74	20231206	14000	29.64	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
107	20240904	150417	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18140	-610	5	-3.25	157784800	8700	65.80	18300	18310	17940	24350	13130	18750	18136.18	2.90	0	-3109	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1607	22.10	0.42	12	0.10	821.00	43215.00	33450	20231206	-45.77	14000	20240806	29.57	29200	-37.88	20240111	14000	29.57	20240806	33450	-45.77	20231206	14000	29.57	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
108	20240904	140419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18170	-580	5	-3.09	139038620	7664	57.96	18300	18310	17940	24350	13130	18750	18141.78	2.90	0	-2628	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1609	22.13	0.42	12	0.09	821.00	43215.00	33450	20231206	-45.68	14000	20240806	29.79	29200	-37.77	20240111	14000	29.79	20240806	33450	-45.68	20231206	14000	29.79	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
109	20240904	130418	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18170	-580	5	-3.09	113636000	6264	47.38	18300	18310	17940	24350	13130	18750	18141.12	2.90	0	-1673	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1609	22.13	0.42	12	0.07	821.00	43215.00	33450	20231206	-45.68	14000	20240806	29.79	29200	-37.77	20240111	14000	29.79	20240806	33450	-45.68	20231206	14000	29.79	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
110	20240904	120416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18230	-520	5	-2.77	98196600	5415	40.95	18300	18310	17940	24350	13130	18750	18134.18	2.90	0	-1166	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1615	22.20	0.42	12	0.06	821.00	43215.00	33450	20231206	-45.50	14000	20240806	30.21	29200	-37.57	20240111	14000	30.21	20240806	33450	-45.50	20231206	14000	30.21	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
111	20240904	110415	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18220	-530	5	-2.83	63439450	3502	26.49	18300	18310	17940	24350	13130	18750	18115.21	2.90	0	-851	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1614	22.19	0.42	12	0.04	821.00	43215.00	33450	20231206	-45.53	14000	20240806	30.14	29200	-37.60	20240111	14000	30.14	20240806	33450	-45.53	20231206	14000	30.14	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
112	20240904	100418	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18090	-660	5	-3.52	37126320	2055	15.54	18300	18310	17940	24350	13130	18750	18066.34	2.90	0	-372	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1602	22.03	0.42	12	0.02	821.00	43215.00	33450	20231206	-45.92	14000	20240806	29.21	29200	-38.05	20240111	14000	29.21	20240806	33450	-45.92	20231206	14000	29.21	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
113	20240904	090416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18180	-570	5	-3.04	3376670	185	1.40	18300	18310	18180	24350	13130	18750	18252.27	2.90	0	-108	19070	18910	18690	18530	18310	18990	18610	47	5600	500	13120	10	1	8856866	1610	22.14	0.42	12	0.00	821.00	43215.00	33450	20231206	-45.65	14000	20240806	29.86	29200	-37.74	20240111	14000	29.86	20240806	33450	-45.65	20231206	14000	29.86	20240806	1.07	N	042420	500	46 억		256490	N	N	0	N	00	N
114	20240903	160412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18750	-90	5	-0.48	243371630	13053	102.74	18650	18850	18470	24450	13190	18840	18644.88	2.93	0	-3233	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1661	22.84	0.43	12	0.15	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
115	20240903	150414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18550	-290	5	-1.54	220638350	11834	93.14	18650	18850	18470	24450	13190	18840	18644.44	2.93	0	-2629	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1643	22.59	0.43	12	0.13	821.00	43215.00	33450	20231206	-44.54	14000	20240806	32.50	29200	-36.47	20240111	14000	32.50	20240806	33450	-44.54	20231206	14000	32.50	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
116	20240903	140414	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18610	-230	5	-1.22	133179540	7124	56.07	18650	18850	18560	24450	13190	18840	18694.49	2.93	0	-1207	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1648	22.67	0.43	12	0.08	821.00	43215.00	33450	20231206	-44.36	14000	20240806	32.93	29200	-36.27	20240111	14000	32.93	20240806	33450	-44.36	20231206	14000	32.93	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
117	20240903	130416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	-40	5	-0.21	103833610	5553	43.71	18650	18850	18560	24450	13190	18840	18698.65	2.93	0	-479	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1665	22.90	0.44	12	0.06	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
118	20240903	120410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18710	-130	5	-0.69	66721840	3573	28.12	18650	18850	18560	24450	13190	18840	18673.90	2.93	0	-465	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1657	22.79	0.43	12	0.04	821.00	43215.00	33450	20231206	-44.07	14000	20240806	33.64	29200	-35.92	20240111	14000	33.64	20240806	33450	-44.07	20231206	14000	33.64	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
119	20240903	110408	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18670	-170	5	-0.90	54820270	2936	23.11	18650	18850	18560	24450	13190	18840	18671.75	2.93	0	-448	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1654	22.74	0.43	12	0.03	821.00	43215.00	33450	20231206	-44.19	14000	20240806	33.36	29200	-36.06	20240111	14000	33.36	20240806	33450	-44.19	20231206	14000	33.36	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
120	20240903	100409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18570	-270	5	-1.43	36182050	1938	15.25	18650	18850	18560	24450	13190	18840	18669.79	2.93	0	-383	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1645	22.62	0.43	12	0.02	821.00	43215.00	33450	20231206	-44.48	14000	20240806	32.64	29200	-36.40	20240111	14000	32.64	20240806	33450	-44.48	20231206	14000	32.64	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
121	20240903	090409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18830	-10	5	-0.05	12876430	690	5.43	18650	18850	18650	24450	13190	18840	18661.49	2.93	0	152	19080	18960	18830	18710	18580	18895	18645	47	5610	500	13180	10	1	8856866	1668	22.94	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.71	14000	20240806	34.50	29200	-35.51	20240111	14000	34.50	20240806	33450	-43.71	20231206	14000	34.50	20240806	1.10	N	042420	500	46 억		259542	N	N	0	N	00	N
122	20240902	160406	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18840	0	3	0.00	238629060	12698	106.94	18850	18950	18700	24450	13190	18840	18792.65	2.98	0	-4009	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1669	22.95	0.44	12	0.14	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
123	20240902	150412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	-40	5	-0.21	214752570	11427	96.24	18850	18950	18700	24450	13190	18840	18793.43	2.98	0	-3417	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1665	22.90	0.44	12	0.13	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
124	20240902	140413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18820	-20	5	-0.11	201678430	10732	90.38	18850	18950	18700	24450	13190	18840	18792.25	2.98	0	-3020	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1667	22.92	0.44	12	0.12	821.00	43215.00	33450	20231206	-43.74	14000	20240806	34.43	29200	-35.55	20240111	14000	34.43	20240806	33450	-43.74	20231206	14000	34.43	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
125	20240902	130410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18760	-80	5	-0.42	189481110	10084	84.93	18850	18950	18700	24450	13190	18840	18790.27	2.98	0	-2732	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1662	22.85	0.43	12	0.11	821.00	43215.00	33450	20231206	-43.92	14000	20240806	34.00	29200	-35.75	20240111	14000	34.00	20240806	33450	-43.92	20231206	14000	34.00	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
126	20240902	120412	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18780	-60	5	-0.32	174328210	9278	78.14	18850	18950	18700	24450	13190	18840	18789.42	2.98	0	-2493	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1663	22.87	0.43	12	0.10	821.00	43215.00	33450	20231206	-43.86	14000	20240806	34.14	29200	-35.68	20240111	14000	34.14	20240806	33450	-43.86	20231206	14000	34.14	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
127	20240902	110409	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18810	-30	5	-0.16	161553550	8599	72.42	18850	18950	18700	24450	13190	18840	18787.48	2.98	0	-2232	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1666	22.91	0.44	12	0.10	821.00	43215.00	33450	20231206	-43.77	14000	20240806	34.36	29200	-35.58	20240111	14000	34.36	20240806	33450	-43.77	20231206	14000	34.36	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
128	20240902	100407	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18800	-40	5	-0.21	135366460	7208	60.70	18850	18950	18700	24450	13190	18840	18780.03	2.98	0	-1894	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1665	22.90	0.44	12	0.08	821.00	43215.00	33450	20231206	-43.80	14000	20240806	34.29	29200	-35.62	20240111	14000	34.29	20240806	33450	-43.80	20231206	14000	34.29	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N
129	20240902	090405	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	18840	0	3	0.00	6353890	337	2.84	18850	18900	18840	24450	13190	18840	18854.27	2.98	0	-94	19046	18942	18746	18642	18446	18995	18695	47	5610	500	13180	10	1	8856866	1669	22.95	0.44	12	0.00	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	1.10	N	042420	500	46 억		263546	N	N	8	N	00	N