KissMeData/298830/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	161133	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5990	90	2	1.53	23869818740	3995225	92.40	5920	6160	5790	7670	4130	5900	5974.69	0.66	0	108486	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3152	62.40	3.77	12	7.59	96.00	1587.00	8080	20240108	-25.87	3590	20240805	66.85	8080	-25.87	20240108	3590	66.85	20240805	8080	-25.87	20240108	3590	66.85	20240805	5.43	N	298830	100	53 억		345394	N	N	15	N	00	N
3	20240930	151149	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5970	70	2	1.19	22720758160	3803042	87.95	5920	6160	5790	7670	4130	5900	5974.64	0.66	0	102590	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3141	62.19	3.76	12	7.23	96.00	1587.00	8080	20240108	-26.11	3590	20240805	66.30	8080	-26.11	20240108	3590	66.30	20240805	8080	-26.11	20240108	3590	66.30	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
4	20240930	141150	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6000	100	2	1.69	20745676530	3473382	80.33	5920	6160	5790	7670	4130	5900	5973.06	0.66	0	56387	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3157	62.50	3.78	12	6.60	96.00	1587.00	8080	20240108	-25.74	3590	20240805	67.13	8080	-25.74	20240108	3590	67.13	20240805	8080	-25.74	20240108	3590	67.13	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
5	20240930	131143	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5970	70	2	1.19	18906752250	3166057	73.22	5920	6160	5790	7670	4130	5900	5972.02	0.66	0	52925	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3141	62.19	3.76	12	6.02	96.00	1587.00	8080	20240108	-26.11	3590	20240805	66.30	8080	-26.11	20240108	3590	66.30	20240805	8080	-26.11	20240108	3590	66.30	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
6	20240930	121139	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5940	40	2	0.68	17316752150	2900280	67.07	5920	6160	5790	7670	4130	5900	5971.06	0.66	0	-2641	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3126	61.88	3.74	12	5.51	96.00	1587.00	8080	20240108	-26.49	3590	20240805	65.46	8080	-26.49	20240108	3590	65.46	20240805	8080	-26.49	20240108	3590	65.46	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
7	20240930	111137	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5830	-70	5	-1.19	15492439200	2590356	59.91	5920	6160	5790	7670	4130	5900	5981.26	0.66	0	-86409	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3068	60.73	3.67	12	4.92	96.00	1587.00	8080	20240108	-27.85	3590	20240805	62.40	8080	-27.85	20240108	3590	62.40	20240805	8080	-27.85	20240108	3590	62.40	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
8	20240930	101138	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5920	20	2	0.34	3936855550	667383	15.43	5920	6000	5810	7670	4130	5900	5898.92	0.66	0	41459	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3115	61.67	3.73	12	1.27	96.00	1587.00	8080	20240108	-26.73	3590	20240805	64.90	8080	-26.73	20240108	3590	64.90	20240805	8080	-26.73	20240108	3590	64.90	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
9	20240930	091047	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5900	0	3	0.00	1548795500	261335	6.04	5920	6000	5880	7670	4130	5900	5927.99	0.66	0	-14686	6533	6216	6013	5696	5493	6115	5595	53	1770	100	4130	10	1	52619061	3105	61.46	3.72	12	0.50	96.00	1587.00	8080	20240108	-26.98	3590	20240805	64.35	8080	-26.98	20240108	3590	64.35	20240805	8080	-26.98	20240108	3590	64.35	20240805	5.43	N	298830	100	53 억		345394	N	N	0	N	00	N
10	20240927	161143	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5900	-520	5	-8.10	25667420160	4253824	29.04	6300	6330	5810	8340	4500	6420	6034.16	0.91	0	-132864	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3105	61.46	3.72	12	8.08	96.00	1587.00	8080	20240108	-26.98	3590	20240805	64.35	8080	-26.98	20240108	3590	64.35	20240805	8080	-26.98	20240108	3590	64.35	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
11	20240927	151147	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5860	-560	5	-8.72	24696220550	4088888	27.92	6300	6330	5810	8340	4500	6420	6039.74	0.91	0	-161548	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3083	61.04	3.69	12	7.77	96.00	1587.00	8080	20240108	-27.48	3590	20240805	63.23	8080	-27.48	20240108	3590	63.23	20240805	8080	-27.48	20240108	3590	63.23	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
12	20240927	141156	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5880	-540	5	-8.41	22201125020	3663416	25.01	6300	6330	5810	8340	4500	6420	6060.13	0.91	0	-181587	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3094	61.25	3.71	12	6.96	96.00	1587.00	8080	20240108	-27.23	3590	20240805	63.79	8080	-27.23	20240108	3590	63.79	20240805	8080	-27.23	20240108	3590	63.79	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
13	20240927	131140	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5910	-510	5	-7.94	19724881520	3240428	22.12	6300	6330	5840	8340	4500	6420	6087.02	0.91	0	-166904	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3110	61.56	3.72	12	6.16	96.00	1587.00	8080	20240108	-26.86	3590	20240805	64.62	8080	-26.86	20240108	3590	64.62	20240805	8080	-26.86	20240108	3590	64.62	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
14	20240927	121140	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5950	-470	5	-7.32	15927999280	2597815	17.74	6300	6330	5950	8340	4500	6420	6131.19	0.91	0	-103154	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3131	61.98	3.75	12	4.94	96.00	1587.00	8080	20240108	-26.36	3590	20240805	65.74	8080	-26.36	20240108	3590	65.74	20240805	8080	-26.36	20240108	3590	65.74	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
15	20240927	111144	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6020	-400	5	-6.23	13013901840	2112286	14.42	6300	6330	5950	8340	4500	6420	6160.93	0.91	0	-105972	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3168	62.71	3.79	12	4.01	96.00	1587.00	8080	20240108	-25.50	3590	20240805	67.69	8080	-25.50	20240108	3590	67.69	20240805	8080	-25.50	20240108	3590	67.69	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
16	20240927	101142	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6160	-260	5	-4.05	8199226070	1320077	9.01	6300	6330	6140	8340	4500	6420	6211.01	0.91	0	-84507	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3241	64.17	3.88	12	2.51	96.00	1587.00	8080	20240108	-23.76	3590	20240805	71.59	8080	-23.76	20240108	3590	71.59	20240805	8080	-23.76	20240108	3590	71.59	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
17	20240927	091145	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6190	-230	5	-3.58	3742622550	600560	4.10	6300	6330	6180	8340	4500	6420	6231.57	0.91	0	-50436	6906	6662	6366	6122	5826	6785	6245	53	1920	100	4490	10	1	52619061	3257	64.48	3.90	12	1.14	96.00	1587.00	8080	20240108	-23.39	3590	20240805	72.42	8080	-23.39	20240108	3590	72.42	20240805	8080	-23.39	20240108	3590	72.42	20240805	4.82	N	298830	100	53 억		480056	N	N	2	N	00	N
18	20240926	161124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6420	180	2	2.88	92067147670	14406321	297.20	6180	6610	6070	8110	4370	6240	6390.82	0.79	0	63867	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3378	66.88	4.05	12	27.38	96.00	1587.00	8080	20240108	-20.54	3590	20240805	78.83	8080	-20.54	20240108	3590	78.83	20240805	8080	-20.54	20240108	3590	78.83	20240805	4.74	N	298830	100	53 억		415689	N	N	2	N	00	N
19	20240926	151130	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6380	140	2	2.24	89190598160	13956769	287.92	6180	6610	6070	8110	4370	6240	6390.56	0.79	0	48589	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3357	66.46	4.02	12	26.52	96.00	1587.00	8080	20240108	-21.04	3590	20240805	77.72	8080	-21.04	20240108	3590	77.72	20240805	8080	-21.04	20240108	3590	77.72	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
20	20240926	141136	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6350	110	2	1.76	80737196430	12634158	260.64	6180	6610	6070	8110	4370	6240	6390.47	0.79	0	73232	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3341	66.15	4.00	12	24.01	96.00	1587.00	8080	20240108	-21.41	3590	20240805	76.88	8080	-21.41	20240108	3590	76.88	20240805	8080	-21.41	20240108	3590	76.88	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
21	20240926	131132	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6360	120	2	1.92	76307413960	11938436	246.29	6180	6610	6070	8110	4370	6240	6391.82	0.79	0	57669	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3347	66.25	4.01	12	22.69	96.00	1587.00	8080	20240108	-21.29	3590	20240805	77.16	8080	-21.29	20240108	3590	77.16	20240805	8080	-21.29	20240108	3590	77.16	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
22	20240926	121136	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6260	20	2	0.32	72328380940	11308528	233.29	6180	6610	6070	8110	4370	6240	6396.00	0.79	0	-34653	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3294	65.21	3.94	12	21.49	96.00	1587.00	8080	20240108	-22.52	3590	20240805	74.37	8080	-22.52	20240108	3590	74.37	20240805	8080	-22.52	20240108	3590	74.37	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
23	20240926	111135	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6260	20	2	0.32	69483433160	10854421	223.92	6180	6610	6070	8110	4370	6240	6401.49	0.79	0	-130651	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3294	65.21	3.94	12	20.63	96.00	1587.00	8080	20240108	-22.52	3590	20240805	74.37	8080	-22.52	20240108	3590	74.37	20240805	8080	-22.52	20240108	3590	74.37	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
24	20240926	101139	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6500	260	2	4.17	52284577890	8130665	167.73	6180	6610	6070	8110	4370	6240	6430.69	0.79	0	-102411	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3420	67.71	4.10	12	15.45	96.00	1587.00	8080	20240108	-19.55	3590	20240805	81.06	8080	-19.55	20240108	3590	81.06	20240805	8080	-19.55	20240108	3590	81.06	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
25	20240926	091134	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6160	-80	5	-1.28	2846485870	462132	9.53	6180	6200	6100	8110	4370	6240	6158.34	0.79	0	-63443	6466	6352	6246	6132	6026	6300	6080	53	1870	100	4360	10	1	52619061	3241	64.17	3.88	12	0.88	96.00	1587.00	8080	20240108	-23.76	3590	20240805	71.59	8080	-23.76	20240108	3590	71.59	20240805	8080	-23.76	20240108	3590	71.59	20240805	4.74	N	298830	100	53 억		415689	N	N	1	N	00	N
26	20240925	161120	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6240	-80	5	-1.27	28790322330	4602591	21.34	6250	6360	6140	8210	4430	6320	6255.91	1.25	0	-264609	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3283	65.00	3.93	12	8.75	96.00	1587.00	8080	20240108	-22.77	3590	20240805	73.82	8080	-22.77	20240108	3590	73.82	20240805	8080	-22.77	20240108	3590	73.82	20240805	4.75	N	298830	100	53 억		658472	N	N	1	N	00	N
27	20240925	151131	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6230	-90	5	-1.42	25718738880	4111139	19.06	6250	6360	6140	8210	4430	6320	6255.76	1.25	0	-164471	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3278	64.90	3.93	12	7.81	96.00	1587.00	8080	20240108	-22.90	3590	20240805	73.54	8080	-22.90	20240108	3590	73.54	20240805	8080	-22.90	20240108	3590	73.54	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
28	20240925	141133	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6270	-50	5	-0.79	21085137550	3367787	15.62	6250	6360	6140	8210	4430	6320	6260.70	1.25	0	-64584	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3299	65.31	3.95	12	6.40	96.00	1587.00	8080	20240108	-22.40	3590	20240805	74.65	8080	-22.40	20240108	3590	74.65	20240805	8080	-22.40	20240108	3590	74.65	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
29	20240925	131124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6250	-70	5	-1.11	18875611320	3015714	13.98	6250	6360	6140	8210	4430	6320	6258.94	1.25	0	-64818	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3289	65.10	3.94	12	5.73	96.00	1587.00	8080	20240108	-22.65	3590	20240805	74.09	8080	-22.65	20240108	3590	74.09	20240805	8080	-22.65	20240108	3590	74.09	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
30	20240925	121132	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6270	-50	5	-0.79	15299952070	2446776	11.35	6250	6360	6140	8210	4430	6320	6252.91	1.25	0	33635	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3299	65.31	3.95	12	4.65	96.00	1587.00	8080	20240108	-22.40	3590	20240805	74.65	8080	-22.40	20240108	3590	74.65	20240805	8080	-22.40	20240108	3590	74.65	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
31	20240925	111129	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6210	-110	5	-1.74	13171551660	2106814	9.77	6250	6360	6140	8210	4430	6320	6251.65	1.25	0	46495	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3268	64.69	3.91	12	4.00	96.00	1587.00	8080	20240108	-23.14	3590	20240805	72.98	8080	-23.14	20240108	3590	72.98	20240805	8080	-23.14	20240108	3590	72.98	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
32	20240925	101125	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6210	-110	5	-1.74	9134519060	1456133	6.75	6250	6360	6190	8210	4430	6320	6272.91	1.25	0	68833	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3268	64.69	3.91	12	2.77	96.00	1587.00	8080	20240108	-23.14	3590	20240805	72.98	8080	-23.14	20240108	3590	72.98	20240805	8080	-23.14	20240108	3590	72.98	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
33	20240925	091137	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6290	-30	5	-0.47	3957946620	630724	2.92	6250	6340	6220	8210	4430	6320	6274.74	1.25	0	29111	6933	6626	6383	6076	5833	6505	5955	53	1890	100	4420	10	1	52619061	3310	65.52	3.96	12	1.20	96.00	1587.00	8080	20240108	-22.15	3590	20240805	75.21	8080	-22.15	20240108	3590	75.21	20240805	8080	-22.15	20240108	3590	75.21	20240805	4.75	N	298830	100	53 억		658472	N	N	0	N	00	N
34	20240924	161122	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6320	140	2	2.27	136457468500	21369851	77.67	6360	6690	6140	8030	4330	6180	6385.81	0.81	0	351193	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3326	65.83	3.98	12	40.61	96.00	1587.00	8080	20240108	-21.78	3590	20240805	76.04	8080	-21.78	20240108	3590	76.04	20240805	8080	-21.78	20240108	3590	76.04	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
35	20240924	151124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6280	100	2	1.62	133121778040	20839431	75.74	6360	6690	6140	8030	4330	6180	6388.01	0.81	0	288307	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3304	65.42	3.96	12	39.60	96.00	1587.00	8080	20240108	-22.28	3590	20240805	74.93	8080	-22.28	20240108	3590	74.93	20240805	8080	-22.28	20240108	3590	74.93	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
36	20240924	141113	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6310	130	2	2.10	126013362890	19718184	71.66	6360	6690	6140	8030	4330	6180	6390.76	0.81	0	110873	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3320	65.73	3.98	12	37.47	96.00	1587.00	8080	20240108	-21.91	3590	20240805	75.77	8080	-21.91	20240108	3590	75.77	20240805	8080	-21.91	20240108	3590	75.77	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
37	20240924	131123	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6250	70	2	1.13	122098758390	19097042	69.41	6360	6690	6140	8030	4330	6180	6393.64	0.81	0	17411	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3289	65.10	3.94	12	36.29	96.00	1587.00	8080	20240108	-22.65	3590	20240805	74.09	8080	-22.65	20240108	3590	74.09	20240805	8080	-22.65	20240108	3590	74.09	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
38	20240924	121116	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6220	40	2	0.65	109465030200	17092555	62.12	6360	6690	6140	8030	4330	6180	6404.30	0.81	0	17225	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3273	64.79	3.92	12	32.48	96.00	1587.00	8080	20240108	-23.02	3590	20240805	73.26	8080	-23.02	20240108	3590	73.26	20240805	8080	-23.02	20240108	3590	73.26	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
39	20240924	111124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6180	0	3	0.00	104026424990	16217978	58.94	6360	6690	6140	8030	4330	6180	6414.32	0.81	0	19017	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3252	64.38	3.89	12	30.82	96.00	1587.00	8080	20240108	-23.51	3590	20240805	72.14	8080	-23.51	20240108	3590	72.14	20240805	8080	-23.51	20240108	3590	72.14	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
40	20240924	101123	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6370	190	2	3.07	93091193570	14464462	52.57	6360	6690	6140	8030	4330	6180	6435.92	0.81	0	-41950	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3352	66.35	4.01	12	27.49	96.00	1587.00	8080	20240108	-21.16	3590	20240805	77.44	8080	-21.16	20240108	3590	77.44	20240805	8080	-21.16	20240108	3590	77.44	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
41	20240924	091126	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6290	110	2	1.78	15747791150	2516403	9.15	6360	6390	6140	8030	4330	6180	6258.17	0.81	0	26936	7146	6662	5856	5372	4566	6905	5615	53	1850	100	4320	10	1	52619061	3310	65.52	3.96	12	4.78	96.00	1587.00	8080	20240108	-22.15	3590	20240805	75.21	8080	-22.15	20240108	3590	75.21	20240805	8080	-22.15	20240108	3590	75.21	20240805	4.71	N	298830	100	53 억		424987	N	N	9	N	00	N
42	20240923	161117	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6180	1110	2	21.89	162776394430	27198702	2546.32	5200	6340	5050	6590	3550	5070	5983.90	0.60	0	158493	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	3252	64.38	3.89	12	51.69	96.00	1587.00	8080	20240108	-23.51	3590	20240805	72.14	8080	-23.51	20240108	3590	72.14	20240805	8080	-23.51	20240108	3590	72.14	20240805	4.51	N	298830	100	53 억		317120	N	N	9	N	00	N
43	20240923	151121	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6120	1050	2	20.71	155325967390	25985775	2432.77	5200	6340	5050	6590	3550	5070	5977.35	0.60	0	157631	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	3220	63.75	3.86	12	49.38	96.00	1587.00	8080	20240108	-24.26	3590	20240805	70.47	8080	-24.26	20240108	3590	70.47	20240805	8080	-24.26	20240108	3590	70.47	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
44	20240923	141127	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	6160	1090	2	21.50	106082253810	18061221	1690.88	5200	6310	5050	6590	3550	5070	5873.48	0.60	0	134313	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	3241	64.17	3.88	12	34.32	96.00	1587.00	8080	20240108	-23.76	3590	20240805	71.59	8080	-23.76	20240108	3590	71.59	20240805	8080	-23.76	20240108	3590	71.59	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
45	20240923	131123	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5870	800	2	15.78	46686754780	8360091	782.67	5200	5930	5050	6590	3550	5070	5584.48	0.60	0	67925	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	3089	61.15	3.70	12	15.89	96.00	1587.00	8080	20240108	-27.35	3590	20240805	63.51	8080	-27.35	20240108	3590	63.51	20240805	8080	-27.35	20240108	3590	63.51	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
46	20240923	121124	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5200	130	2	2.56	4112120560	796553	74.57	5200	5230	5050	6590	3550	5070	5162.39	0.60	0	25342	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	2736	54.17	3.28	12	1.51	96.00	1587.00	8080	20240108	-35.64	3590	20240805	44.85	8080	-35.64	20240108	3590	44.85	20240805	8080	-35.64	20240108	3590	44.85	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
47	20240923	111123	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5170	100	2	1.97	3597324240	697255	65.28	5200	5230	5050	6590	3550	5070	5159.27	0.60	0	1974	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	2720	53.85	3.26	12	1.33	96.00	1587.00	8080	20240108	-36.01	3590	20240805	44.01	8080	-36.01	20240108	3590	44.01	20240805	8080	-36.01	20240108	3590	44.01	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
48	20240923	101121	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5140	70	2	1.38	2780727340	539596	50.52	5200	5230	5050	6590	3550	5070	5153.35	0.60	0	-27594	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	2705	53.54	3.24	12	1.03	96.00	1587.00	8080	20240108	-36.39	3590	20240805	43.18	8080	-36.39	20240108	3590	43.18	20240805	8080	-36.39	20240108	3590	43.18	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
49	20240923	091122	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5080	10	2	0.20	754392350	146878	13.75	5200	5200	5050	6590	3550	5070	5136.18	0.60	0	-26445	5250	5160	5080	4990	4910	5205	5035	53	1520	100	3540	10	1	52619061	2673	52.92	3.20	12	0.28	96.00	1587.00	8080	20240108	-37.13	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	8080	-37.13	20240108	3590	41.50	20240805	4.51	N	298830	100	53 억		317120	N	N	0	N	00	N
50	20240913	161025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4710	-50	5	-1.05	3314575800	696948	63.67	4740	4850	4690	6180	3335	4760	4755.85	0.62	0	-21473	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2478	49.06	2.97	12	1.32	96.00	1587.00	8920	20230907	-47.20	3590	20240805	31.20	8080	-41.71	20240108	3590	31.20	20240805	8080	-41.71	20240108	3590	31.20	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
51	20240913	151035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4740	-20	5	-0.42	3164708625	665248	60.77	4740	4850	4690	6180	3335	4760	4757.16	0.62	0	-23442	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2494	49.38	2.99	12	1.26	96.00	1587.00	8920	20230907	-46.86	3590	20240805	32.03	8080	-41.34	20240108	3590	32.03	20240805	8080	-41.34	20240108	3590	32.03	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
52	20240913	141036	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4720	-40	5	-0.84	2875058830	604195	55.19	4740	4850	4690	6180	3335	4760	4758.48	0.62	0	-24401	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2484	49.17	2.97	12	1.15	96.00	1587.00	8920	20230907	-47.09	3590	20240805	31.48	8080	-41.58	20240108	3590	31.48	20240805	8080	-41.58	20240108	3590	31.48	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
53	20240913	131030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4710	-50	5	-1.05	2731498245	573674	52.41	4740	4850	4690	6180	3335	4760	4761.43	0.62	0	-22097	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2478	49.06	2.97	12	1.09	96.00	1587.00	8920	20230907	-47.20	3590	20240805	31.20	8080	-41.71	20240108	3590	31.20	20240805	8080	-41.71	20240108	3590	31.20	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
54	20240913	121032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4755	-5	5	-0.11	2387164410	500811	45.75	4740	4850	4690	6180	3335	4760	4766.69	0.62	0	-1574	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2502	49.53	3.00	12	0.95	96.00	1587.00	8920	20230907	-46.69	3590	20240805	32.45	8080	-41.15	20240108	3590	32.45	20240805	8080	-41.15	20240108	3590	32.45	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
55	20240913	111035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4785	25	2	0.53	2022790410	424265	38.76	4740	4850	4690	6180	3335	4760	4767.88	0.62	0	22317	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2518	49.84	3.02	12	0.81	96.00	1587.00	8920	20230907	-46.36	3590	20240805	33.29	8080	-40.78	20240108	3590	33.29	20240805	8080	-40.78	20240108	3590	33.29	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
56	20240913	101037	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4765	5	2	0.11	1757741595	368702	33.68	4740	4850	4690	6180	3335	4760	4767.52	0.62	0	5740	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2507	49.64	3.00	12	0.70	96.00	1587.00	8920	20230907	-46.58	3590	20240805	32.73	8080	-41.03	20240108	3590	32.73	20240805	8080	-41.03	20240108	3590	32.73	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
57	20240913	091039	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4775	15	2	0.32	621847060	131226	11.99	4740	4785	4690	6180	3335	4760	4737.54	0.62	0	-18921	4933	4846	4698	4611	4463	4890	4655	53	1420	100	3330	5	1	52619061	2513	49.74	3.01	12	0.25	96.00	1587.00	8920	20230907	-46.47	3590	20240805	33.01	8080	-40.90	20240108	3590	33.01	20240805	8080	-40.90	20240108	3590	33.01	20240805	4.57	N	298830	100	53 억		326514	N	N	0	N	00	N
58	20240912	161016	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4760	295	2	6.61	5049229960	1075774	112.90	4575	4785	4550	5800	3130	4465	4693.55	0.17	0	237952	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2505	49.58	3.00	12	2.04	96.00	1587.00	9770	20230906	-51.28	3590	20240805	32.59	8080	-41.09	20240108	3590	32.59	20240805	8080	-41.09	20240108	3590	32.59	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
59	20240912	151030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4735	270	2	6.05	4621128000	985742	103.45	4575	4765	4550	5800	3130	4465	4688.01	0.17	0	227181	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2492	49.32	2.98	12	1.87	96.00	1587.00	9770	20230906	-51.54	3590	20240805	31.89	8080	-41.40	20240108	3590	31.89	20240805	8080	-41.40	20240108	3590	31.89	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
60	20240912	141035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4665	200	2	4.48	4061595450	866772	90.97	4575	4765	4550	5800	3130	4465	4685.94	0.17	0	202495	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2455	48.59	2.94	12	1.65	96.00	1587.00	9770	20230906	-52.25	3590	20240805	29.94	8080	-42.26	20240108	3590	29.94	20240805	8080	-42.26	20240108	3590	29.94	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
61	20240912	131026	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4650	185	2	4.14	3885009015	828903	86.99	4575	4765	4550	5800	3130	4465	4686.98	0.17	0	199981	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2447	48.44	2.93	12	1.58	96.00	1587.00	9770	20230906	-52.41	3590	20240805	29.53	8080	-42.45	20240108	3590	29.53	20240805	8080	-42.45	20240108	3590	29.53	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
62	20240912	121024	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4660	195	2	4.37	3710789840	791507	83.07	4575	4765	4550	5800	3130	4465	4688.32	0.17	0	207318	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2452	48.54	2.94	12	1.50	96.00	1587.00	9770	20230906	-52.30	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
63	20240912	111024	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4665	200	2	4.48	3460892670	737947	77.45	4575	4765	4550	5800	3130	4465	4689.95	0.17	0	223299	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2455	48.59	2.94	12	1.40	96.00	1587.00	9770	20230906	-52.25	3590	20240805	29.94	8080	-42.26	20240108	3590	29.94	20240805	8080	-42.26	20240108	3590	29.94	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
64	20240912	101026	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4650	185	2	4.14	3117216100	664405	69.73	4575	4765	4550	5800	3130	4465	4691.81	0.17	0	212022	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2447	48.44	2.93	12	1.26	96.00	1587.00	9770	20230906	-52.41	3590	20240805	29.53	8080	-42.45	20240108	3590	29.53	20240805	8080	-42.45	20240108	3590	29.53	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
65	20240912	091026	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4710	245	2	5.49	1110719090	238698	25.05	4575	4720	4550	5800	3130	4465	4653.40	0.17	0	95948	4851	4657	4521	4327	4191	4590	4260	53	1335	100	3120	5	1	52619061	2478	49.06	2.97	12	0.45	96.00	1587.00	9770	20230906	-51.79	3590	20240805	31.20	8080	-41.71	20240108	3590	31.20	20240805	8080	-41.71	20240108	3590	31.20	20240805	4.57	N	298830	100	53 억		88666	N	N	0	N	00	N
66	20240911	161004	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4465	30	2	0.68	4036765095	883007	130.21	4500	4715	4385	5760	3105	4435	4571.77	0.09	0	40745	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2349	46.51	2.81	12	1.68	96.00	1587.00	11650	20230905	-61.67	3590	20240805	24.37	8080	-44.74	20240108	3590	24.37	20240805	8080	-44.74	20240108	3590	24.37	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
67	20240911	151011	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4435	0	3	0.00	3888893255	849848	125.32	4500	4715	4385	5760	3105	4435	4575.99	0.09	0	31472	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2334	46.20	2.79	12	1.62	96.00	1587.00	11650	20230905	-61.93	3590	20240805	23.54	8080	-45.11	20240108	3590	23.54	20240805	8080	-45.11	20240108	3590	23.54	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
68	20240911	141014	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4460	25	2	0.56	3472893280	755755	111.44	4500	4715	4445	5760	3105	4435	4595.26	0.09	0	56149	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2347	46.46	2.81	12	1.44	96.00	1587.00	11650	20230905	-61.72	3590	20240805	24.23	8080	-44.80	20240108	3590	24.23	20240805	8080	-44.80	20240108	3590	24.23	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
69	20240911	131009	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4500	65	2	1.47	3312383315	719780	106.14	4500	4715	4445	5760	3105	4435	4601.94	0.09	0	66163	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2368	46.88	2.84	12	1.37	96.00	1587.00	11650	20230905	-61.37	3590	20240805	25.35	8080	-44.31	20240108	3590	25.35	20240805	8080	-44.31	20240108	3590	25.35	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
70	20240911	121013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4495	60	2	1.35	3037986380	658469	97.10	4500	4715	4475	5760	3105	4435	4613.71	0.09	0	86241	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2365	46.82	2.83	12	1.25	96.00	1587.00	11650	20230905	-61.42	3590	20240805	25.21	8080	-44.37	20240108	3590	25.21	20240805	8080	-44.37	20240108	3590	25.21	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
71	20240911	111003	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4485	50	2	1.13	2846277655	615866	90.81	4500	4715	4475	5760	3105	4435	4621.59	0.09	0	83867	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2360	46.72	2.83	12	1.17	96.00	1587.00	11650	20230905	-61.50	3590	20240805	24.93	8080	-44.49	20240108	3590	24.93	20240805	8080	-44.49	20240108	3590	24.93	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
72	20240911	100958	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4580	145	2	3.27	2363183735	509108	75.07	4500	4715	4500	5760	3105	4435	4641.81	0.09	0	124439	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2410	47.71	2.89	12	0.97	96.00	1587.00	11650	20230905	-60.69	3590	20240805	27.58	8080	-43.32	20240108	3590	27.58	20240805	8080	-43.32	20240108	3590	27.58	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
73	20240911	091015	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4685	250	2	5.64	1428974400	306216	45.15	4500	4715	4500	5760	3105	4435	4666.56	0.09	0	119058	4795	4615	4525	4345	4255	4570	4300	53	1325	100	3100	5	1	52619061	2465	48.80	2.95	12	0.58	96.00	1587.00	11650	20230905	-59.79	3590	20240805	30.50	8080	-42.02	20240108	3590	30.50	20240805	8080	-42.02	20240108	3590	30.50	20240805	4.65	N	298830	100	53 억		48008	N	N	1	N	00	N
74	20240910	161002	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4435	-210	5	-4.52	2969794905	650879	55.48	4665	4705	4435	6030	3255	4645	4563.02	0.18	0	-45085	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2334	46.20	2.79	12	1.24	96.00	1587.00	11650	20230905	-61.93	3590	20240805	23.54	8080	-45.11	20240108	3590	23.54	20240805	8080	-45.11	20240108	3590	23.54	20240805	4.70	N	298830	100	53 억		92678	N	N	1	N	00	N
75	20240910	151014	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4485	-160	5	-3.44	2700587125	590453	50.33	4665	4705	4475	6030	3255	4645	4573.71	0.18	0	-54372	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2360	46.72	2.83	12	1.12	96.00	1587.00	11650	20230905	-61.50	3590	20240805	24.93	8080	-44.49	20240108	3590	24.93	20240805	8080	-44.49	20240108	3590	24.93	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
76	20240910	141004	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4505	-140	5	-3.01	2354656085	513400	43.76	4665	4705	4495	6030	3255	4645	4586.35	0.18	0	-58129	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2370	46.93	2.84	12	0.98	96.00	1587.00	11650	20230905	-61.33	3590	20240805	25.49	8080	-44.25	20240108	3590	25.49	20240805	8080	-44.25	20240108	3590	25.49	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
77	20240910	131005	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4550	-95	5	-2.05	1927571275	418872	35.71	4665	4705	4525	6030	3255	4645	4601.77	0.18	0	-46963	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2394	47.40	2.87	12	0.80	96.00	1587.00	11650	20230905	-60.94	3590	20240805	26.74	8080	-43.69	20240108	3590	26.74	20240805	8080	-43.69	20240108	3590	26.74	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
78	20240910	121005	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4560	-85	5	-1.83	1679988880	364365	31.06	4665	4705	4530	6030	3255	4645	4610.69	0.18	0	-43962	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2399	47.50	2.87	12	0.69	96.00	1587.00	11650	20230905	-60.86	3590	20240805	27.02	8080	-43.56	20240108	3590	27.02	20240805	8080	-43.56	20240108	3590	27.02	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
79	20240910	111002	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4570	-75	5	-1.61	1391376965	300970	25.66	4665	4705	4550	6030	3255	4645	4622.95	0.18	0	-34760	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2405	47.60	2.88	12	0.57	96.00	1587.00	11650	20230905	-60.77	3590	20240805	27.30	8080	-43.44	20240108	3590	27.30	20240805	8080	-43.44	20240108	3590	27.30	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
80	20240910	101008	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4605	-40	5	-0.86	1115871210	241016	20.54	4665	4705	4550	6030	3255	4645	4629.84	0.18	0	-17736	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2423	47.97	2.90	12	0.46	96.00	1587.00	11650	20230905	-60.47	3590	20240805	28.27	8080	-43.01	20240108	3590	28.27	20240805	8080	-43.01	20240108	3590	28.27	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
81	20240910	091003	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4615	-30	5	-0.65	437599810	94027	8.01	4665	4700	4605	6030	3255	4645	4654.02	0.18	0	-1404	5195	4920	4690	4415	4185	5057	4552	53	1385	100	3250	5	1	52619061	2428	48.07	2.91	12	0.18	96.00	1587.00	11650	20230905	-60.39	3590	20240805	28.55	8080	-42.88	20240108	3590	28.55	20240805	8080	-42.88	20240108	3590	28.55	20240805	4.70	N	298830	100	53 억		92678	N	N	0	N	00	N
82	20240909	160945	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4645	-95	5	-2.00	5303016760	1140752	17.48	4515	4965	4460	6160	3320	4740	4648.68	0.01	0	88192	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2444	48.39	2.93	12	2.17	96.00	1587.00	11650	20230905	-60.13	3590	20240805	29.39	8080	-42.51	20240108	3590	29.39	20240805	8080	-42.51	20240108	3590	29.39	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
83	20240909	150955	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4650	-90	5	-1.90	5135341630	1104728	16.93	4515	4965	4460	6160	3320	4740	4648.49	0.01	0	88202	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2447	48.44	2.93	12	2.10	96.00	1587.00	11650	20230905	-60.09	3590	20240805	29.53	8080	-42.45	20240108	3590	29.53	20240805	8080	-42.45	20240108	3590	29.53	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
84	20240909	140956	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4670	-70	5	-1.48	2587699570	569182	8.72	4515	4675	4460	6160	3320	4740	4546.25	0.01	0	65553	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2457	48.65	2.94	12	1.08	96.00	1587.00	11650	20230905	-59.91	3590	20240805	30.08	8080	-42.20	20240108	3590	30.08	20240805	8080	-42.20	20240108	3590	30.08	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
85	20240909	130954	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4590	-150	5	-3.16	2233789465	492811	7.55	4515	4635	4460	6160	3320	4740	4532.63	0.01	0	46893	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2415	47.81	2.89	12	0.94	96.00	1587.00	11650	20230905	-60.60	3590	20240805	27.86	8080	-43.19	20240108	3590	27.86	20240805	8080	-43.19	20240108	3590	27.86	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
86	20240909	120950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4545	-195	5	-4.11	1896317585	418967	6.42	4515	4635	4460	6160	3320	4740	4526.02	0.01	0	33248	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2392	47.34	2.86	12	0.80	96.00	1587.00	11650	20230905	-60.99	3590	20240805	26.60	8080	-43.75	20240108	3590	26.60	20240805	8080	-43.75	20240108	3590	26.60	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
87	20240909	110951	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4550	-190	5	-4.01	1633764890	361094	5.53	4515	4635	4460	6160	3320	4740	4524.31	0.01	0	29667	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2394	47.40	2.87	12	0.69	96.00	1587.00	11650	20230905	-60.94	3590	20240805	26.74	8080	-43.69	20240108	3590	26.74	20240805	8080	-43.69	20240108	3590	26.74	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
88	20240909	100952	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4490	-250	5	-5.27	1184542465	261125	4.00	4515	4635	4465	6160	3320	4740	4536.07	0.01	0	34971	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2363	46.77	2.83	12	0.50	96.00	1587.00	11650	20230905	-61.46	3590	20240805	25.07	8080	-44.43	20240108	3590	25.07	20240805	8080	-44.43	20240108	3590	25.07	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
89	20240909	090947	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4540	-200	5	-4.22	475720040	104924	1.61	4515	4585	4465	6160	3320	4740	4533.36	0.01	0	34150	5606	5172	4956	4522	4306	5065	4415	53	1420	100	3310	5	1	52619061	2389	47.29	2.86	12	0.20	96.00	1587.00	11650	20230905	-61.03	3590	20240805	26.46	8080	-43.81	20240108	3590	26.46	20240805	8080	-43.81	20240108	3590	26.46	20240805	4.65	N	298830	100	53 억		4654	N	N	0	N	00	N
90	20240906	160934	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4740	-165	5	-3.36	33260965035	6490003	522.08	5090	5390	4740	6370	3435	4905	5125.25	0.47	0	-241162	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	5	1	52619061	2494	49.38	2.99	12	12.33	96.00	1587.00	11650	20230905	-59.31	3590	20240805	32.03	8080	-41.34	20240108	3590	32.03	20240805	9770	-51.48	20230906	3590	32.03	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
91	20240906	150949	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4750	-155	5	-3.16	32792734670	6391511	514.16	5090	5390	4750	6370	3435	4905	5130.81	0.47	0	-242663	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	5	1	52619061	2499	49.48	2.99	12	12.15	96.00	1587.00	11650	20230905	-59.23	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	9770	-51.38	20230906	3590	32.31	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
92	20240906	140958	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4795	-110	5	-2.24	32233356080	6274314	504.73	5090	5390	4760	6370	3435	4905	5137.49	0.47	0	-239577	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	5	1	52619061	2523	49.95	3.02	12	11.92	96.00	1587.00	11650	20230905	-58.84	3590	20240805	33.57	8080	-40.66	20240108	3590	33.57	20240805	9770	-50.92	20230906	3590	33.57	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
93	20240906	130951	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4770	-135	5	-2.75	31824394210	6189231	497.89	5090	5390	4760	6370	3435	4905	5142.05	0.47	0	-238191	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	5	1	52619061	2510	49.69	3.01	12	11.76	96.00	1587.00	11650	20230905	-59.06	3590	20240805	32.87	8080	-40.97	20240108	3590	32.87	20240805	9770	-51.18	20230906	3590	32.87	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
94	20240906	120950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4820	-85	5	-1.73	31363436495	6093014	490.15	5090	5390	4760	6370	3435	4905	5147.60	0.47	0	-227965	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	5	1	52619061	2536	50.21	3.04	12	11.58	96.00	1587.00	11650	20230905	-58.63	3590	20240805	34.26	8080	-40.35	20240108	3590	34.26	20240805	9770	-50.67	20230906	3590	34.26	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
95	20240906	110952	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4935	30	2	0.61	29562294230	5723903	460.45	5090	5390	4910	6370	3435	4905	5164.88	0.47	0	-242628	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	5	1	52619061	2597	51.41	3.11	12	10.88	96.00	1587.00	11650	20230905	-57.64	3590	20240805	37.47	8080	-38.92	20240108	3590	37.47	20240805	9770	-49.49	20230906	3590	37.47	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
96	20240906	100947	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5190	285	2	5.81	22547805990	4346742	349.67	5090	5390	4960	6370	3435	4905	5187.54	0.47	0	-235513	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	10	1	52619061	2731	54.06	3.27	12	8.26	96.00	1587.00	11650	20230905	-55.45	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	9770	-46.88	20230906	3590	44.57	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
97	20240906	090949	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5100	195	2	3.98	2815700380	556283	44.75	5090	5140	4960	6370	3435	4905	5062.73	0.47	0	-113082	5135	5020	4840	4725	4545	5077	4782	53	1465	100	3430	10	1	52619061	2684	53.12	3.21	12	1.06	96.00	1587.00	11650	20230905	-56.22	3590	20240805	42.06	8080	-36.88	20240108	3590	42.06	20240805	9770	-47.80	20230906	3590	42.06	20240805	4.69	N	298830	100	53 억		245211	N	N	0	N	00	N
98	20240905	160932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4905	155	2	3.26	5860211170	1213668	159.73	4880	4955	4660	6170	3325	4750	4827.63	0.51	0	-24462	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2581	51.09	3.09	12	2.31	96.00	1587.00	11650	20230905	-57.90	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	11650	-57.90	20230905	3590	36.63	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
99	20240905	150950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4900	150	2	3.16	5233641360	1085710	142.89	4880	4955	4660	6170	3325	4750	4820.51	0.51	0	-14025	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2578	51.04	3.09	12	2.06	96.00	1587.00	11650	20230905	-57.94	3590	20240805	36.49	8080	-39.36	20240108	3590	36.49	20240805	11650	-57.94	20230905	3590	36.49	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
100	20240905	140944	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4670	-80	5	-1.68	3723747395	771527	101.54	4880	4955	4660	6170	3325	4750	4826.51	0.51	0	23934	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2457	48.65	2.94	12	1.47	96.00	1587.00	11650	20230905	-59.91	3590	20240805	30.08	8080	-42.20	20240108	3590	30.08	20240805	11650	-59.91	20230905	3590	30.08	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
101	20240905	130945	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4740	-10	5	-0.21	3388945610	700329	92.17	4880	4955	4660	6170	3325	4750	4839.14	0.51	0	28945	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2494	49.38	2.99	12	1.33	96.00	1587.00	11650	20230905	-59.31	3590	20240805	32.03	8080	-41.34	20240108	3590	32.03	20240805	11650	-59.31	20230905	3590	32.03	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
102	20240905	120944	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4790	40	2	0.84	2723488190	559224	73.60	4880	4955	4730	6170	3325	4750	4870.23	0.51	0	13126	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2520	49.90	3.02	12	1.06	96.00	1587.00	11650	20230905	-58.88	3590	20240805	33.43	8080	-40.72	20240108	3590	33.43	20240805	11650	-58.88	20230905	3590	33.43	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
103	20240905	110941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4760	10	2	0.21	2349417955	480662	63.26	4880	4955	4750	6170	3325	4750	4888.02	0.51	0	-227	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2505	49.58	3.00	12	0.91	96.00	1587.00	11650	20230905	-59.14	3590	20240805	32.59	8080	-41.09	20240108	3590	32.59	20240805	11650	-59.14	20230905	3590	32.59	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
104	20240905	100941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4930	180	2	3.79	1806474640	368227	48.46	4880	4955	4820	6170	3325	4750	4906.09	0.51	0	38027	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2594	51.35	3.11	12	0.70	96.00	1587.00	11650	20230905	-57.68	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	11650	-57.68	20230905	3590	37.33	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
105	20240905	090948	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4885	135	2	2.84	1051463310	214970	28.29	4880	4950	4820	6170	3325	4750	4891.54	0.51	0	-2712	5030	4890	4750	4610	4470	4960	4680	53	1420	100	3320	5	1	52619061	2570	50.89	3.08	12	0.41	96.00	1587.00	11650	20230905	-58.07	3590	20240805	36.07	8080	-39.54	20240108	3590	36.07	20240805	11650	-58.07	20230905	3590	36.07	20240805	4.72	N	298830	100	53 억		268640	N	N	15	N	00	N
106	20240904	160923	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4750	-190	5	-3.85	3482160710	740668	128.04	4740	4890	4610	6420	3460	4940	4701.15	0.25	0	138450	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2499	49.48	2.99	12	1.41	96.00	1587.00	11650	20230905	-59.23	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	11650	-59.23	20230905	3590	32.31	20240805	4.59	N	298830	100	53 억		131569	N	N	15	N	00	N
107	20240904	150932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4720	-220	5	-4.45	3249836085	691725	119.58	4740	4890	4610	6420	3460	4940	4698.16	0.25	0	136118	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2484	49.17	2.97	12	1.31	96.00	1587.00	11650	20230905	-59.48	3590	20240805	31.48	8080	-41.58	20240108	3590	31.48	20240805	11650	-59.48	20230905	3590	31.48	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
108	20240904	140936	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4710	-230	5	-4.66	2884253105	614290	106.19	4740	4890	4610	6420	3460	4940	4695.26	0.25	0	109476	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2478	49.06	2.97	12	1.17	96.00	1587.00	11650	20230905	-59.57	3590	20240805	31.20	8080	-41.71	20240108	3590	31.20	20240805	11650	-59.57	20230905	3590	31.20	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
109	20240904	130932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4665	-275	5	-5.57	2485767080	529481	91.53	4740	4890	4610	6420	3460	4940	4694.72	0.25	0	97925	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2455	48.59	2.94	12	1.01	96.00	1587.00	11650	20230905	-59.96	3590	20240805	29.94	8080	-42.26	20240108	3590	29.94	20240805	11650	-59.96	20230905	3590	29.94	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
110	20240904	120930	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4690	-250	5	-5.06	1832821825	389062	67.26	4740	4890	4625	6420	3460	4940	4710.87	0.25	0	48952	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2468	48.85	2.96	12	0.74	96.00	1587.00	11650	20230905	-59.74	3590	20240805	30.64	8080	-41.96	20240108	3590	30.64	20240805	11650	-59.74	20230905	3590	30.64	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
111	20240904	110926	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4720	-220	5	-4.45	1644895975	349144	60.35	4740	4890	4625	6420	3460	4940	4711.23	0.25	0	54644	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2484	49.17	2.97	12	0.66	96.00	1587.00	11650	20230905	-59.48	3590	20240805	31.48	8080	-41.58	20240108	3590	31.48	20240805	11650	-59.48	20230905	3590	31.48	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
112	20240904	100929	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4740	-200	5	-4.05	1287209490	273385	47.26	4740	4890	4625	6420	3460	4940	4708.41	0.25	0	35736	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2494	49.38	2.99	12	0.52	96.00	1587.00	11650	20230905	-59.31	3590	20240805	32.03	8080	-41.34	20240108	3590	32.03	20240805	11650	-59.31	20230905	3590	32.03	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
113	20240904	090934	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4750	-190	5	-3.85	692695015	147106	25.43	4740	4890	4625	6420	3460	4940	4708.82	0.25	0	30235	5153	5046	4993	4886	4833	5020	4860	53	1480	100	3450	5	1	52619061	2499	49.48	2.99	12	0.28	96.00	1587.00	11650	20230905	-59.23	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	11650	-59.23	20230905	3590	32.31	20240805	4.59	N	298830	100	53 억		131569	N	N	0	N	00	N
114	20240903	160916	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4940	-80	5	-1.59	2808683045	561276	39.41	4980	5100	4940	6520	3520	5020	5004.24	0.19	0	33826	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	5	1	52619061	2599	51.46	3.11	12	1.07	96.00	1587.00	11650	20230905	-57.60	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	11650	-57.60	20230905	3590	37.60	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
115	20240903	150925	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4965	-55	5	-1.10	2607330270	520591	36.56	4980	5100	4945	6520	3520	5020	5008.40	0.19	0	24552	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	5	1	52619061	2613	51.72	3.13	12	0.99	96.00	1587.00	11650	20230905	-57.38	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	11650	-57.38	20230905	3590	38.30	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
116	20240903	140926	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5020	0	3	0.00	2155975695	429770	30.18	4980	5100	4945	6520	3520	5020	5016.58	0.19	0	11915	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	10	1	52619061	2641	52.29	3.16	12	0.82	96.00	1587.00	11650	20230905	-56.91	3590	20240805	39.83	8080	-37.87	20240108	3590	39.83	20240805	11650	-56.91	20230905	3590	39.83	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
117	20240903	130927	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5000	-20	5	-0.40	2009821930	400555	28.13	4980	5100	4945	6520	3520	5020	5017.59	0.19	0	8777	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	10	1	52619061	2631	52.08	3.15	12	0.76	96.00	1587.00	11650	20230905	-57.08	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	11650	-57.08	20230905	3590	39.28	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
118	20240903	120914	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5020	0	3	0.00	1811686755	360908	25.34	4980	5100	4945	6520	3520	5020	5019.80	0.19	0	22332	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	10	1	52619061	2641	52.29	3.16	12	0.69	96.00	1587.00	11650	20230905	-56.91	3590	20240805	39.83	8080	-37.87	20240108	3590	39.83	20240805	11650	-56.91	20230905	3590	39.83	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
119	20240903	110913	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5020	0	3	0.00	1649400275	328693	23.08	4980	5100	4945	6520	3520	5020	5018.06	0.19	0	31038	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	10	1	52619061	2641	52.29	3.16	12	0.62	96.00	1587.00	11650	20230905	-56.91	3590	20240805	39.83	8080	-37.87	20240108	3590	39.83	20240805	11650	-56.91	20230905	3590	39.83	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
120	20240903	100913	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5050	30	2	0.60	1385360420	275979	19.38	4980	5100	4945	6520	3520	5020	5019.80	0.19	0	29894	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	10	1	52619061	2657	52.60	3.18	12	0.52	96.00	1587.00	11650	20230905	-56.65	3590	20240805	40.67	8080	-37.50	20240108	3590	40.67	20240805	11650	-56.65	20230905	3590	40.67	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
121	20240903	090916	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	4970	-50	5	-1.00	484704205	97189	6.82	4980	5040	4950	6520	3520	5020	4987.14	0.19	0	8831	5406	5212	5116	4922	4826	5165	4875	53	1500	100	3510	5	1	52619061	2615	51.77	3.13	12	0.18	96.00	1587.00	11650	20230905	-57.34	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	11650	-57.34	20230905	3590	38.44	20240805	4.67	N	298830	100	53 억		98130	N	N	0	N	00	N
122	20240902	160907	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5020	-20	5	-0.40	7034324800	1361525	98.71	5280	5310	5020	6550	3530	5040	5167.45	0.28	0	-49671	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2641	52.29	3.16	12	2.59	96.00	1587.00	11650	20230905	-56.91	3590	20240805	39.83	8080	-37.87	20240108	3590	39.83	20240805	11650	-56.91	20230905	3590	39.83	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
123	20240902	150920	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5030	-10	5	-0.20	6664643010	1288029	93.38	5280	5310	5030	6550	3530	5040	5174.45	0.28	0	-56762	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2647	52.40	3.17	12	2.45	96.00	1587.00	11650	20230905	-56.82	3590	20240805	40.11	8080	-37.75	20240108	3590	40.11	20240805	11650	-56.82	20230905	3590	40.11	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
124	20240902	140918	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5090	50	2	0.99	6023091610	1161215	84.19	5280	5310	5050	6550	3530	5040	5187.07	0.28	0	-69272	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2678	53.02	3.21	12	2.21	96.00	1587.00	11650	20230905	-56.31	3590	20240805	41.78	8080	-37.00	20240108	3590	41.78	20240805	11650	-56.31	20230905	3590	41.78	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
125	20240902	130914	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5120	80	2	1.59	5460633700	1050307	76.15	5280	5310	5070	6550	3530	5040	5199.30	0.28	0	-51513	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2694	53.33	3.23	12	2.00	96.00	1587.00	11650	20230905	-56.05	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	11650	-56.05	20230905	3590	42.62	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
126	20240902	120917	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5150	110	2	2.18	5217662310	1002854	72.71	5280	5310	5070	6550	3530	5040	5203.05	0.28	0	-55653	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2710	53.65	3.25	12	1.91	96.00	1587.00	11650	20230905	-55.79	3590	20240805	43.45	8080	-36.26	20240108	3590	43.45	20240805	11650	-55.79	20230905	3590	43.45	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
127	20240902	110908	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5090	50	2	0.99	4911110860	943093	68.37	5280	5310	5070	6550	3530	5040	5207.71	0.28	0	-52200	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2678	53.02	3.21	12	1.79	96.00	1587.00	11650	20230905	-56.31	3590	20240805	41.78	8080	-37.00	20240108	3590	41.78	20240805	11650	-56.31	20230905	3590	41.78	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
128	20240902	100908	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5110	70	2	1.39	4392181770	841379	61.00	5280	5310	5110	6550	3530	5040	5220.52	0.28	0	-57125	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2689	53.23	3.22	12	1.60	96.00	1587.00	11650	20230905	-56.14	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	11650	-56.14	20230905	3590	42.34	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N
129	20240902	090902	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	5240	200	2	3.97	2404126520	457038	33.14	5280	5310	5190	6550	3530	5040	5260.92	0.28	0	11343	5303	5171	5068	4936	4833	5237	5002	53	1510	100	3520	10	1	52619061	2757	54.58	3.30	12	0.87	96.00	1587.00	11650	20230905	-55.02	3590	20240805	45.96	8080	-35.15	20240108	3590	45.96	20240805	11650	-55.02	20230905	3590	45.96	20240805	4.07	N	298830	100	53 억		146951	N	N	7	N	00	N