KissMeData/322180/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	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-120	5	-2.21	302803920	56734	238.47	5400	5500	5160	7050	3810	5430	5337.26	0.71	0	-7927	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	877	-16.65	5.84	12	0.34	-319.00	909.00	8770	20230919	-39.45	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	8640	-38.54	20240723	4415	20.27	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
3	20240930	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-180	5	-3.31	281232620	52620	221.18	5400	5500	5160	7050	3810	5430	5344.60	0.71	0	-8085	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	867	-16.46	5.78	12	0.32	-319.00	909.00	8770	20230919	-40.14	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
4	20240930	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-180	5	-3.31	239499700	44653	187.69	5400	5500	5160	7050	3810	5430	5363.57	0.71	0	-5873	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	867	-16.46	5.78	12	0.27	-319.00	909.00	8770	20230919	-40.14	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
5	20240930	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-140	5	-2.58	217829140	40512	170.28	5400	5500	5160	7050	3810	5430	5376.90	0.71	0	-4139	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	874	-16.58	5.82	12	0.25	-319.00	909.00	8770	20230919	-39.68	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
6	20240930	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-100	5	-1.84	205668220	38205	160.59	5400	5500	5160	7050	3810	5430	5383.28	0.71	0	-3539	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	880	-16.71	5.86	12	0.23	-319.00	909.00	8770	20230919	-39.22	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	8640	-38.31	20240723	4415	20.72	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
7	20240930	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-70	5	-1.29	164959690	30486	128.14	5400	5500	5320	7050	3810	5430	5411.00	0.71	0	-3402	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	885	-16.80	5.90	12	0.18	-319.00	909.00	8770	20230919	-38.88	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	8640	-37.96	20240723	4415	21.40	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
8	20240930	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	0	3	0.00	128266360	23660	99.45	5400	5500	5320	7050	3810	5430	5421.23	0.71	0	-1507	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	897	-17.02	5.97	12	0.14	-319.00	909.00	8770	20230919	-38.08	4415	20231206	22.99	8640	-37.15	20240723	4545	19.47	20240416	8640	-37.15	20240723	4415	22.99	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
9	20240930	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-30	5	-0.55	41652690	7741	32.54	5400	5400	5320	7050	3810	5430	5380.79	0.71	0	2225	5656	5542	5446	5332	5236	5495	5285	17	1620	100	3690	10	1	16519475	892	-16.93	5.94	12	0.05	-319.00	909.00	8770	20230919	-38.43	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	8640	-37.50	20240723	4415	22.31	20231206	0.17	N	322180	100	16 억		117776	N	N	0	N	00	N
10	20240927	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-20	5	-0.37	121607560	22473	35.05	5440	5560	5350	7080	3820	5450	5410.44	0.77	0	-8893	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	897	-17.02	5.97	12	0.14	-319.00	909.00	9250	20230918	-41.30	4415	20231206	22.99	8640	-37.15	20240723	4545	19.47	20240416	8640	-37.15	20240723	4415	22.99	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
11	20240927	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-30	5	-0.55	113326800	20947	32.67	5440	5560	5350	7080	3820	5450	5409.25	0.77	0	-8044	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	895	-16.99	5.96	12	0.13	-319.00	909.00	9250	20230918	-41.41	4415	20231206	22.76	8640	-37.27	20240723	4545	19.25	20240416	8640	-37.27	20240723	4415	22.76	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
12	20240927	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	0	3	0.00	96006370	17740	27.67	5440	5560	5350	7080	3820	5450	5410.81	0.77	0	-5229	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	900	-17.08	6.00	12	0.11	-319.00	909.00	9250	20230918	-41.08	4415	20231206	23.44	8640	-36.92	20240723	4545	19.91	20240416	8640	-36.92	20240723	4415	23.44	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
13	20240927	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-40	5	-0.73	85954510	15881	24.77	5440	5560	5350	7080	3820	5450	5411.26	0.77	0	-4607	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	894	-16.96	5.95	12	0.10	-319.00	909.00	9250	20230918	-41.51	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	8640	-37.38	20240723	4415	22.54	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
14	20240927	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-70	5	-1.28	71239150	13161	20.53	5440	5560	5350	7080	3820	5450	5411.51	0.77	0	-4432	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	889	-16.87	5.92	12	0.08	-319.00	909.00	9250	20230918	-41.84	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	8640	-37.73	20240723	4415	21.86	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
15	20240927	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-60	5	-1.10	50549210	9316	14.53	5440	5560	5350	7080	3820	5450	5424.78	0.77	0	-3354	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	890	-16.90	5.93	12	0.06	-319.00	909.00	9250	20230918	-41.73	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	8640	-37.62	20240723	4415	22.08	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
16	20240927	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-10	5	-0.18	40861230	7521	11.73	5440	5560	5350	7080	3820	5450	5431.81	0.77	0	-2712	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	899	-17.05	5.98	12	0.05	-319.00	909.00	9250	20230918	-41.19	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	8640	-37.04	20240723	4415	23.22	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
17	20240927	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	10	2	0.18	9048400	1651	2.58	5440	5560	5410	7080	3820	5450	5492.83	0.77	0	-950	5796	5622	5366	5192	4936	5710	5280	17	1630	100	3700	10	1	16519475	902	-17.12	6.01	12	0.01	-319.00	909.00	9250	20230918	-40.97	4415	20231206	23.67	8640	-36.81	20240723	4545	20.13	20240416	8640	-36.81	20240723	4415	23.67	20231206	0.17	N	322180	100	16 억		126555	N	N	0	N	00	N
18	20240926	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	260	2	5.01	344082530	64109	160.47	5180	5540	5110	6740	3640	5190	5367.15	0.66	0	17815	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	900	-17.08	6.00	12	0.39	-319.00	909.00	9780	20230915	-44.27	4415	20231206	23.44	8640	-36.92	20240723	4545	19.91	20240416	8640	-36.92	20240723	4415	23.44	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
19	20240926	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	210	2	4.05	333691100	62201	155.70	5180	5540	5110	6740	3640	5190	5364.72	0.66	0	17629	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	892	-16.93	5.94	12	0.38	-319.00	909.00	9780	20230915	-44.79	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	8640	-37.50	20240723	4415	22.31	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
20	20240926	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	260	2	5.01	307554080	57401	143.68	5180	5540	5110	6740	3640	5190	5357.99	0.66	0	17734	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	900	-17.08	6.00	12	0.35	-319.00	909.00	9780	20230915	-44.27	4415	20231206	23.44	8640	-36.92	20240723	4545	19.91	20240416	8640	-36.92	20240723	4415	23.44	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
21	20240926	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	170	2	3.28	190597660	35976	90.05	5180	5400	5110	6740	3640	5190	5297.91	0.66	0	12656	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	885	-16.80	5.90	12	0.22	-319.00	909.00	9780	20230915	-45.19	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	8640	-37.96	20240723	4415	21.40	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
22	20240926	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	140	2	2.70	131562050	24976	62.52	5180	5370	5110	6740	3640	5190	5267.54	0.66	0	9630	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	880	-16.71	5.86	12	0.15	-319.00	909.00	9780	20230915	-45.50	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	8640	-38.31	20240723	4415	20.72	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
23	20240926	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	110	2	2.12	123303390	23417	58.62	5180	5370	5110	6740	3640	5190	5265.55	0.66	0	8535	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	876	-16.61	5.83	12	0.14	-319.00	909.00	9780	20230915	-45.81	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
24	20240926	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	70	2	1.35	58590230	11219	28.08	5180	5260	5110	6740	3640	5190	5222.41	0.66	0	5261	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	869	-16.49	5.79	12	0.07	-319.00	909.00	9780	20230915	-46.22	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
25	20240926	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	20	2	0.39	8169410	1585	3.97	5180	5220	5110	6740	3640	5190	5154.20	0.66	0	632	5336	5262	5196	5122	5056	5300	5160	17	1550	100	3520	10	1	16519475	861	-16.33	5.73	12	0.01	-319.00	909.00	9780	20230915	-46.73	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.17	N	322180	100	16 억		109059	N	N	0	N	00	N
26	20240925	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	50	2	0.97	208143970	39950	176.68	5140	5270	5130	6680	3600	5140	5210.15	0.59	0	10900	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	857	-16.27	5.71	12	0.24	-319.00	909.00	9940	20230914	-47.79	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	8640	-39.93	20240723	4415	17.55	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
27	20240925	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	30	2	0.58	199316030	38248	169.16	5140	5270	5130	6680	3600	5140	5211.15	0.59	0	11253	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	854	-16.21	5.69	12	0.23	-319.00	909.00	9940	20230914	-47.99	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	8640	-40.16	20240723	4415	17.10	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
28	20240925	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	40	2	0.78	176135010	33763	149.32	5140	5270	5130	6680	3600	5140	5216.81	0.59	0	11978	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	856	-16.24	5.70	12	0.20	-319.00	909.00	9940	20230914	-47.89	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	8640	-40.05	20240723	4415	17.33	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
29	20240925	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	90	2	1.75	133625560	25579	113.13	5140	5270	5130	6680	3600	5140	5224.03	0.59	0	10680	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	864	-16.39	5.75	12	0.15	-319.00	909.00	9940	20230914	-47.38	4415	20231206	18.46	8640	-39.47	20240723	4545	15.07	20240416	8640	-39.47	20240723	4415	18.46	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
30	20240925	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	70	2	1.36	122705790	23495	103.91	5140	5270	5130	6680	3600	5140	5222.63	0.59	0	10161	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	861	-16.33	5.73	12	0.14	-319.00	909.00	9940	20230914	-47.59	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
31	20240925	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	90	2	1.75	116745160	22351	98.85	5140	5270	5130	6680	3600	5140	5223.26	0.59	0	9852	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	864	-16.39	5.75	12	0.14	-319.00	909.00	9940	20230914	-47.38	4415	20231206	18.46	8640	-39.47	20240723	4545	15.07	20240416	8640	-39.47	20240723	4415	18.46	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
32	20240925	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	110	2	2.14	94784560	18160	80.31	5140	5270	5130	6680	3600	5140	5219.41	0.59	0	8199	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	867	-16.46	5.78	12	0.11	-319.00	909.00	9940	20230914	-47.18	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
33	20240925	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	30	2	0.58	5007370	973	4.30	5140	5180	5130	6680	3600	5140	5146.32	0.59	0	55	5233	5186	5133	5086	5033	5160	5060	17	1540	100	3490	10	1	16519475	854	-16.21	5.69	12	0.01	-319.00	909.00	9940	20230914	-47.99	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	8640	-40.16	20240723	4415	17.10	20231206	0.16	N	322180	100	16 억		98253	N	N	0	N	00	N
34	20240924	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	115747470	22608	92.02	5180	5180	5080	6690	3610	5150	5119.75	0.59	0	1318	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	849	-16.11	5.65	12	0.14	-319.00	909.00	10340	20230913	-50.29	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	8640	-40.51	20240723	4415	16.42	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
35	20240924	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	20	2	0.39	103044670	20122	81.90	5180	5180	5080	6690	3610	5150	5121.00	0.59	0	1406	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	854	-16.21	5.69	12	0.12	-319.00	909.00	10340	20230913	-50.00	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	8640	-40.16	20240723	4415	17.10	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
36	20240924	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	72395410	14157	57.62	5180	5180	5080	6690	3610	5150	5113.75	0.59	0	1469	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	846	-16.05	5.63	12	0.09	-319.00	909.00	10340	20230913	-50.48	4415	20231206	15.97	8640	-40.74	20240723	4545	12.65	20240416	8640	-40.74	20240723	4415	15.97	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
37	20240924	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-40	5	-0.78	48537700	9483	38.60	5180	5180	5080	6690	3610	5150	5118.39	0.59	0	727	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	844	-16.02	5.62	12	0.06	-319.00	909.00	10340	20230913	-50.58	4415	20231206	15.74	8640	-40.86	20240723	4545	12.43	20240416	8640	-40.86	20240723	4415	15.74	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
38	20240924	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	40192480	7855	31.97	5180	5180	5080	6690	3610	5150	5116.80	0.59	0	1113	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	847	-16.08	5.64	12	0.05	-319.00	909.00	10340	20230913	-50.39	4415	20231206	16.19	8640	-40.62	20240723	4545	12.87	20240416	8640	-40.62	20240723	4415	16.19	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
39	20240924	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	29302720	5733	23.33	5180	5180	5080	6690	3610	5150	5111.24	0.59	0	434	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	852	-16.18	5.68	12	0.03	-319.00	909.00	10340	20230913	-50.10	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	8640	-40.28	20240723	4415	16.87	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
40	20240924	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	26971020	5280	21.49	5180	5180	5080	6690	3610	5150	5108.15	0.59	0	648	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	851	-16.14	5.67	12	0.03	-319.00	909.00	10340	20230913	-50.19	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	8640	-40.39	20240723	4415	16.65	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
41	20240924	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	1553960	301	1.23	5180	5180	5150	6690	3610	5150	5162.66	0.59	0	4	5376	5262	5186	5072	4996	5225	5035	17	1540	100	3500	10	1	16519475	851	-16.14	5.67	12	0.00	-319.00	909.00	10340	20230913	-50.19	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	8640	-40.39	20240723	4415	16.65	20231206	0.16	N	322180	100	16 억		96935	N	N	0	N	00	N
42	20240923	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	123463650	23960	71.90	5280	5300	5110	6760	3640	5200	5152.91	0.63	0	-6439	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	851	-16.14	5.67	12	0.15	-319.00	909.00	11900	20230912	-56.72	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	8640	-40.39	20240723	4415	16.65	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
43	20240923	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-60	5	-1.15	114638480	22247	66.76	5280	5300	5110	6760	3640	5200	5152.99	0.63	0	-6529	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	849	-16.11	5.65	12	0.13	-319.00	909.00	11900	20230912	-56.81	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	8640	-40.51	20240723	4415	16.42	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
44	20240923	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-60	5	-1.15	95154850	18460	55.39	5280	5300	5110	6760	3640	5200	5154.65	0.63	0	-5461	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	849	-16.11	5.65	12	0.11	-319.00	909.00	11900	20230912	-56.81	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	8640	-40.51	20240723	4415	16.42	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
45	20240923	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-60	5	-1.15	71110060	13798	41.40	5280	5300	5110	6760	3640	5200	5153.65	0.63	0	-3044	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	849	-16.11	5.65	12	0.08	-319.00	909.00	11900	20230912	-56.81	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	8640	-40.51	20240723	4415	16.42	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
46	20240923	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-30	5	-0.58	68510780	13294	39.89	5280	5300	5110	6760	3640	5200	5153.51	0.63	0	-2733	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	854	-16.21	5.69	12	0.08	-319.00	909.00	11900	20230912	-56.55	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	8640	-40.16	20240723	4415	17.10	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
47	20240923	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	64952600	12604	37.82	5280	5300	5110	6760	3640	5200	5153.33	0.63	0	-2663	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	851	-16.14	5.67	12	0.08	-319.00	909.00	11900	20230912	-56.72	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	8640	-40.39	20240723	4415	16.65	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
48	20240923	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-40	5	-0.77	50250330	9759	29.28	5280	5300	5110	6760	3640	5200	5149.13	0.63	0	-2116	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	852	-16.18	5.68	12	0.06	-319.00	909.00	11900	20230912	-56.64	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	8640	-40.28	20240723	4415	16.87	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
49	20240923	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-60	5	-1.15	17353570	3358	10.08	5280	5300	5130	6760	3640	5200	5167.83	0.63	0	228	5326	5262	5176	5112	5026	5295	5145	17	1560	100	3530	10	1	16519475	849	-16.11	5.65	12	0.02	-319.00	909.00	11900	20230912	-56.81	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	8640	-40.51	20240723	4415	16.42	20231206	0.16	N	322180	100	16 억		103256	N	N	0	N	00	N
50	20240913	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-40	5	-0.77	153834350	29931	79.58	5190	5290	5070	6720	3620	5170	5139.73	0.61	0	-41	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	847	-16.08	5.64	12	0.18	-319.00	909.00	12740	20230911	-59.73	4415	20231206	16.19	8640	-40.62	20240723	4545	12.87	20240416	10340	-50.39	20230913	4415	16.19	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
51	20240913	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-20	5	-0.39	123455670	24052	63.95	5190	5290	5070	6720	3620	5170	5132.87	0.61	0	682	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	851	-16.14	5.67	12	0.15	-319.00	909.00	12740	20230911	-59.58	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	10340	-50.19	20230913	4415	16.65	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
52	20240913	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-20	5	-0.39	106514360	20747	55.16	5190	5290	5070	6720	3620	5170	5133.96	0.61	0	-229	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	851	-16.14	5.67	12	0.13	-319.00	909.00	12740	20230911	-59.58	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	10340	-50.19	20230913	4415	16.65	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
53	20240913	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-50	5	-0.97	87601270	17057	45.35	5190	5290	5070	6720	3620	5170	5135.80	0.61	0	-123	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	846	-16.05	5.63	12	0.10	-319.00	909.00	12740	20230911	-59.81	4415	20231206	15.97	8640	-40.74	20240723	4545	12.65	20240416	10340	-50.48	20230913	4415	15.97	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
54	20240913	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-70	5	-1.35	85941080	16732	44.49	5190	5290	5070	6720	3620	5170	5136.33	0.61	0	-113	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	842	-15.99	5.61	12	0.10	-319.00	909.00	12740	20230911	-59.97	4415	20231206	15.52	8640	-40.97	20240723	4545	12.21	20240416	10340	-50.68	20230913	4415	15.52	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
55	20240913	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-70	5	-1.35	65357660	12703	33.77	5190	5290	5070	6720	3620	5170	5145.06	0.61	0	-2002	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	842	-15.99	5.61	12	0.08	-319.00	909.00	12740	20230911	-59.97	4415	20231206	15.52	8640	-40.97	20240723	4545	12.21	20240416	10340	-50.68	20230913	4415	15.52	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
56	20240913	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-10	5	-0.19	45767910	8866	23.57	5190	5290	5130	6720	3620	5170	5162.18	0.61	0	-1550	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	852	-16.18	5.68	12	0.05	-319.00	909.00	12740	20230911	-59.50	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	10340	-50.10	20230913	4415	16.87	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
57	20240913	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	30	2	0.58	4556310	869	2.31	5190	5290	5190	6720	3620	5170	5243.16	0.61	0	-396	5396	5282	5176	5062	4956	5340	5120	17	1550	100	3510	10	1	16519475	859	-16.30	5.72	12	0.01	-319.00	909.00	12740	20230911	-59.18	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	10340	-49.71	20230913	4415	17.78	20231206	0.16	N	322180	100	16 억		101487	N	N	0	N	00	N
58	20240912	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	100	2	1.97	192402930	37136	103.57	5070	5290	5070	6590	3550	5070	5181.05	0.54	0	12223	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	854	-16.21	5.69	12	0.22	-319.00	909.00	12740	20230911	-59.42	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	11900	-56.55	20230912	4415	17.10	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
59	20240912	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	140	2	2.76	185903100	35879	100.07	5070	5290	5070	6590	3550	5070	5181.39	0.54	0	11635	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	861	-16.33	5.73	12	0.22	-319.00	909.00	12740	20230911	-59.11	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	11900	-56.22	20230912	4415	18.01	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
60	20240912	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	180	2	3.55	178363180	34430	96.03	5070	5290	5070	6590	3550	5070	5180.46	0.54	0	11194	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	867	-16.46	5.78	12	0.21	-319.00	909.00	12740	20230911	-58.79	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	11900	-55.88	20230912	4415	18.91	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
61	20240912	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	180	2	3.55	115412730	22383	62.43	5070	5290	5070	6590	3550	5070	5156.27	0.54	0	5314	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	867	-16.46	5.78	12	0.14	-319.00	909.00	12740	20230911	-58.79	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	11900	-55.88	20230912	4415	18.91	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
62	20240912	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	110	2	2.17	106973740	20766	57.92	5070	5290	5070	6590	3550	5070	5151.39	0.54	0	4801	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	856	-16.24	5.70	12	0.13	-319.00	909.00	12740	20230911	-59.34	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	11900	-56.47	20230912	4415	17.33	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
63	20240912	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	80	2	1.58	77960850	15183	42.35	5070	5290	5070	6590	3550	5070	5134.75	0.54	0	2769	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	851	-16.14	5.67	12	0.09	-319.00	909.00	12740	20230911	-59.58	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	11900	-56.72	20230912	4415	16.65	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
64	20240912	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	80	2	1.58	39810240	7727	21.55	5070	5290	5070	6590	3550	5070	5152.10	0.54	0	799	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	851	-16.14	5.67	12	0.05	-319.00	909.00	12740	20230911	-59.58	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	11900	-56.72	20230912	4415	16.65	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
65	20240912	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	100	2	1.97	3473980	682	1.90	5070	5220	5070	6590	3550	5070	5093.81	0.54	0	59	5376	5222	5146	4992	4916	5185	4955	17	1520	100	3440	10	1	16519475	854	-16.21	5.69	12	0.00	-319.00	909.00	12740	20230911	-59.42	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	11900	-56.55	20230912	4415	17.10	20231206	0.16	N	322180	100	16 억		89521	N	N	0	N	00	N
66	20240911	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-110	5	-2.12	182999010	35634	122.81	5090	5300	5070	6730	3630	5180	5135.94	0.51	0	4498	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	838	-15.89	5.58	12	0.22	-319.00	909.00	12740	20230911	-60.20	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	12740	-60.20	20230911	4415	14.84	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
67	20240911	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-20	5	-0.39	170854220	33240	114.56	5090	5300	5070	6730	3630	5180	5140.02	0.51	0	4358	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	852	-16.18	5.68	12	0.20	-319.00	909.00	12740	20230911	-59.50	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	12740	-59.50	20230911	4415	16.87	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
68	20240911	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	134938390	26183	90.24	5090	5300	5070	6730	3630	5180	5153.66	0.51	0	4593	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	846	-16.05	5.63	12	0.16	-319.00	909.00	12740	20230911	-59.81	4415	20231206	15.97	8640	-40.74	20240723	4545	12.65	20240416	12740	-59.81	20230911	4415	15.97	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
69	20240911	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-40	5	-0.77	100134070	19357	66.71	5090	5300	5090	6730	3630	5180	5173.02	0.51	0	3085	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	849	-16.11	5.65	12	0.12	-319.00	909.00	12740	20230911	-59.65	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	12740	-59.65	20230911	4415	16.42	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
70	20240911	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	20	2	0.39	78373170	15114	52.09	5090	5300	5090	6730	3630	5180	5185.47	0.51	0	2880	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	859	-16.30	5.72	12	0.09	-319.00	909.00	12740	20230911	-59.18	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	12740	-59.18	20230911	4415	17.78	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
71	20240911	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	0	3	0.00	56197530	10808	37.25	5090	5300	5090	6730	3630	5180	5199.62	0.51	0	-337	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	856	-16.24	5.70	12	0.07	-319.00	909.00	12740	20230911	-59.34	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	12740	-59.34	20230911	4415	17.33	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
72	20240911	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	80	2	1.54	38066550	7316	25.21	5090	5300	5090	6730	3630	5180	5203.19	0.51	0	227	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	869	-16.49	5.79	12	0.04	-319.00	909.00	12740	20230911	-58.71	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	12740	-58.71	20230911	4415	19.14	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
73	20240911	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	0	3	0.00	12320450	2410	8.31	5090	5180	5090	6730	3630	5180	5112.22	0.51	0	387	5506	5342	5206	5042	4906	5275	4975	17	1550	100	3520	10	1	16519475	856	-16.24	5.70	12	0.01	-319.00	909.00	12740	20230911	-59.34	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	12740	-59.34	20230911	4415	17.33	20231206	0.16	N	322180	100	16 억		85006	N	N	0	N	00	N
74	20240910	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-100	5	-1.89	149426860	29014	117.87	5370	5370	5070	6860	3700	5280	5150.16	0.56	0	-7716	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	856	-16.24	5.70	12	0.18	-319.00	909.00	12740	20230911	-59.34	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	12740	-59.34	20230911	4415	17.33	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
75	20240910	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-140	5	-2.65	139858480	27161	110.34	5370	5370	5070	6860	3700	5280	5149.24	0.56	0	-6618	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	849	-16.11	5.65	12	0.16	-319.00	909.00	12740	20230911	-59.65	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	12740	-59.65	20230911	4415	16.42	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
76	20240910	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-130	5	-2.46	94600480	18312	74.39	5370	5370	5100	6860	3700	5280	5166.04	0.56	0	-3868	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	851	-16.14	5.67	12	0.11	-319.00	909.00	12740	20230911	-59.58	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	12740	-59.58	20230911	4415	16.65	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
77	20240910	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-140	5	-2.65	79432960	15358	62.39	5370	5370	5100	6860	3700	5280	5172.09	0.56	0	-1594	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	849	-16.11	5.65	12	0.09	-319.00	909.00	12740	20230911	-59.65	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	12740	-59.65	20230911	4415	16.42	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
78	20240910	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-140	5	-2.65	75146670	14527	59.01	5370	5370	5100	6860	3700	5280	5172.90	0.56	0	-1070	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	849	-16.11	5.65	12	0.09	-319.00	909.00	12740	20230911	-59.65	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	12740	-59.65	20230911	4415	16.42	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
79	20240910	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-100	5	-1.89	51110690	9839	39.97	5370	5370	5170	6860	3700	5280	5194.70	0.56	0	-390	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	856	-16.24	5.70	12	0.06	-319.00	909.00	12740	20230911	-59.34	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	12740	-59.34	20230911	4415	17.33	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
80	20240910	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-80	5	-1.52	43677300	8405	34.14	5370	5370	5170	6860	3700	5280	5196.59	0.56	0	428	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	859	-16.30	5.72	12	0.05	-319.00	909.00	12740	20230911	-59.18	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	12740	-59.18	20230911	4415	17.78	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
81	20240910	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	15788350	3022	12.28	5370	5370	5170	6860	3700	5280	5224.47	0.56	0	821	5483	5381	5188	5086	4893	5432	5137	17	1580	100	3590	10	1	16519475	871	-16.52	5.80	12	0.02	-319.00	909.00	12740	20230911	-58.63	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	12740	-58.63	20230911	4415	19.37	20231206	0.16	N	322180	100	16 억		92722	N	N	0	N	00	N
82	20240909	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	170	2	3.33	126468705	24421	35.56	5080	5290	4995	6640	3580	5110	5178.67	0.55	0	1729	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	872	-16.55	5.81	12	0.15	-319.00	909.00	13830	20230901	-61.82	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	12740	-58.56	20230911	4415	19.59	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
83	20240909	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	160	2	3.13	114076485	22072	32.14	5080	5290	4995	6640	3580	5110	5168.38	0.55	0	64	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	871	-16.52	5.80	12	0.13	-319.00	909.00	13830	20230901	-61.89	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	12740	-58.63	20230911	4415	19.37	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
84	20240909	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	100	2	1.96	102531525	19880	28.95	5080	5290	4995	6640	3580	5110	5157.52	0.55	0	-1855	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	861	-16.33	5.73	12	0.12	-319.00	909.00	13830	20230901	-62.33	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	12740	-59.11	20230911	4415	18.01	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
85	20240909	131012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	100	2	1.96	89487275	17389	25.32	5080	5290	4995	6640	3580	5110	5146.20	0.55	0	-3394	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	861	-16.33	5.73	12	0.11	-319.00	909.00	13830	20230901	-62.33	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	12740	-59.11	20230911	4415	18.01	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
86	20240909	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	110	2	2.15	85377185	16604	24.18	5080	5220	4995	6640	3580	5110	5141.96	0.55	0	-3281	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	862	-16.36	5.74	12	0.10	-319.00	909.00	13830	20230901	-62.26	4415	20231206	18.23	8640	-39.58	20240723	4545	14.85	20240416	12740	-59.03	20230911	4415	18.23	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
87	20240909	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	50	2	0.98	63317555	12341	17.97	5080	5210	4995	6640	3580	5110	5130.67	0.55	0	-5384	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	852	-16.18	5.68	12	0.07	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	12740	-59.50	20230911	4415	16.87	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
88	20240909	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	80	2	1.57	59320165	11570	16.85	5080	5210	4995	6640	3580	5110	5127.07	0.55	0	-5380	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	857	-16.27	5.71	12	0.07	-319.00	909.00	13830	20230901	-62.47	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	12740	-59.26	20230911	4415	17.55	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
89	20240909	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-30	5	-0.59	20692405	4105	5.98	5080	5080	4995	6640	3580	5110	5040.78	0.55	0	-1946	5623	5366	5213	4956	4803	5290	4880	17	1530	100	3470	10	1	16519475	839	-15.92	5.59	12	0.02	-319.00	909.00	13830	20230901	-63.27	4415	20231206	15.06	8640	-41.20	20240723	4545	11.77	20240416	12740	-60.13	20230911	4415	15.06	20231206	0.15	N	322180	100	16 억		91010	N	N	0	N	00	N
90	20240906	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-140	5	-2.67	353828590	68527	109.59	5320	5470	5060	6820	3680	5250	5163.35	0.68	0	-21449	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	844	-16.02	5.62	12	0.41	-319.00	909.00	13830	20230901	-63.05	4415	20231206	15.74	8640	-40.86	20240723	4545	12.43	20240416	12740	-59.89	20230911	4415	15.74	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
91	20240906	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-160	5	-3.05	304406240	58808	94.04	5320	5470	5090	6820	3680	5250	5176.27	0.68	0	-23466	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	841	-15.96	5.60	12	0.36	-319.00	909.00	13830	20230901	-63.20	4415	20231206	15.29	8640	-41.09	20240723	4545	11.99	20240416	12740	-60.05	20230911	4415	15.29	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
92	20240906	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-80	5	-1.52	238335010	45921	73.44	5320	5470	5130	6820	3680	5250	5190.11	0.68	0	-17343	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	854	-16.21	5.69	12	0.28	-319.00	909.00	13830	20230901	-62.62	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	12740	-59.42	20230911	4415	17.10	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
93	20240906	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-90	5	-1.71	230586070	44419	71.03	5320	5470	5130	6820	3680	5250	5191.16	0.68	0	-17192	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	852	-16.18	5.68	12	0.27	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	12740	-59.50	20230911	4415	16.87	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
94	20240906	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-100	5	-1.90	205965650	39644	63.40	5320	5470	5130	6820	3680	5250	5195.38	0.68	0	-14996	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	851	-16.14	5.67	12	0.24	-319.00	909.00	13830	20230901	-62.76	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	12740	-59.58	20230911	4415	16.65	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
95	20240906	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-50	5	-0.95	179190130	34476	55.13	5320	5470	5130	6820	3680	5250	5197.53	0.68	0	-10077	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	859	-16.30	5.72	12	0.21	-319.00	909.00	13830	20230901	-62.40	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	12740	-59.18	20230911	4415	17.78	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
96	20240906	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-80	5	-1.52	152112030	29256	46.79	5320	5470	5130	6820	3680	5250	5199.34	0.68	0	-10831	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	854	-16.21	5.69	12	0.18	-319.00	909.00	13830	20230901	-62.62	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	12740	-59.42	20230911	4415	17.10	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
97	20240906	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	25314290	4720	7.55	5320	5470	5280	6820	3680	5250	5363.20	0.68	0	-2195	5650	5450	5320	5120	4990	5385	5055	17	1570	100	3570	10	1	16519475	872	-16.55	5.81	12	0.03	-319.00	909.00	13830	20230901	-61.82	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	12740	-58.56	20230911	4415	19.59	20231206	0.15	N	322180	100	16 억		112457	N	N	0	N	00	N
98	20240905	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-150	5	-2.78	329527880	62281	120.31	5350	5520	5190	7020	3780	5400	5290.99	0.77	0	-14289	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	867	-16.46	5.78	12	0.38	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	12740	-58.79	20230911	4415	18.91	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
99	20240905	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-100	5	-1.85	317873620	60067	116.04	5350	5520	5190	7020	3780	5400	5291.98	0.77	0	-13093	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	876	-16.61	5.83	12	0.36	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	12740	-58.40	20230911	4415	20.05	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
100	20240905	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-160	5	-2.96	291705080	55079	106.40	5350	5520	5190	7020	3780	5400	5296.12	0.77	0	-12674	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	866	-16.43	5.76	12	0.33	-319.00	909.00	13830	20230901	-62.11	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	12740	-58.87	20230911	4415	18.69	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
101	20240905	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-150	5	-2.78	204379330	38362	74.11	5350	5520	5240	7020	3780	5400	5327.65	0.77	0	-6823	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	867	-16.46	5.78	12	0.23	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	12740	-58.79	20230911	4415	18.91	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
102	20240905	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-120	5	-2.22	140012110	26135	50.49	5350	5520	5270	7020	3780	5400	5357.26	0.77	0	-3998	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	872	-16.55	5.81	12	0.16	-319.00	909.00	13830	20230901	-61.82	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	12740	-58.56	20230911	4415	19.59	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
103	20240905	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-110	5	-2.04	105496370	19607	37.88	5350	5520	5290	7020	3780	5400	5380.55	0.77	0	-4062	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	874	-16.58	5.82	12	0.12	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	12740	-58.48	20230911	4415	19.82	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
104	20240905	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	10	2	0.19	37361810	6847	13.23	5350	5520	5350	7020	3780	5400	5456.67	0.77	0	176	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	894	-16.96	5.95	12	0.04	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	12740	-57.54	20230911	4415	22.54	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
105	20240905	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	10	2	0.19	8555640	1574	3.04	5350	5520	5350	7020	3780	5400	5435.60	0.77	0	-134	5666	5532	5366	5232	5066	5600	5300	17	1620	100	3670	10	1	16519475	894	-16.96	5.95	12	0.01	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	12740	-57.54	20230911	4415	22.54	20231206	0.16	N	322180	100	16 억		126551	N	N	0	N	00	N
106	20240904	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-40	5	-0.74	267067880	49875	53.81	5340	5500	5200	7070	3810	5440	5354.68	0.75	0	2785	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	892	-16.93	5.94	12	0.30	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	12740	-57.61	20230911	4415	22.31	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
107	20240904	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-40	5	-0.74	265852880	49650	53.57	5340	5500	5200	7070	3810	5440	5354.54	0.75	0	2787	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	892	-16.93	5.94	12	0.30	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	12740	-57.61	20230911	4415	22.31	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
108	20240904	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-110	5	-2.02	230488020	43052	46.45	5340	5500	5200	7070	3810	5440	5353.71	0.75	0	2715	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	880	-16.71	5.86	12	0.26	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	12740	-58.16	20230911	4415	20.72	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
109	20240904	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-70	5	-1.29	215479110	40250	43.42	5340	5500	5200	7070	3810	5440	5353.52	0.75	0	1721	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	887	-16.83	5.91	12	0.24	-319.00	909.00	13830	20230901	-61.17	4415	20231206	21.63	8640	-37.85	20240723	4545	18.15	20240416	12740	-57.85	20230911	4415	21.63	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
110	20240904	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-50	5	-0.92	160142890	29890	32.25	5340	5500	5200	7070	3810	5440	5357.74	0.75	0	-647	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	890	-16.90	5.93	12	0.18	-319.00	909.00	13830	20230901	-61.03	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	12740	-57.69	20230911	4415	22.08	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
111	20240904	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-30	5	-0.55	119901650	22484	24.26	5340	5480	5200	7070	3810	5440	5332.75	0.75	0	-1366	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	894	-16.96	5.95	12	0.14	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	12740	-57.54	20230911	4415	22.54	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
112	20240904	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-90	5	-1.65	103014970	19356	20.88	5340	5480	5200	7070	3810	5440	5322.12	0.75	0	-1544	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	884	-16.77	5.89	12	0.12	-319.00	909.00	13830	20230901	-61.32	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	12740	-58.01	20230911	4415	21.18	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
113	20240904	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-140	5	-2.57	22550420	4312	4.65	5340	5340	5200	7070	3810	5440	5229.69	0.75	0	-26	5726	5582	5426	5282	5126	5655	5355	17	1630	100	3690	10	1	16519475	876	-16.61	5.83	12	0.03	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	12740	-58.40	20230911	4415	20.05	20231206	0.16	N	322180	100	16 억		123533	N	N	0	N	00	N
114	20240903	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	170	2	3.23	505055860	92299	324.19	5270	5570	5270	6850	3690	5270	5471.95	0.61	0	22391	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	899	-17.05	5.98	12	0.56	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	12740	-57.30	20230911	4415	23.22	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
115	20240903	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	170	2	3.23	482500450	88158	309.64	5270	5570	5270	6850	3690	5270	5473.13	0.61	0	21594	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	899	-17.05	5.98	12	0.53	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	12740	-57.30	20230911	4415	23.22	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
116	20240903	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	230	2	4.36	442322860	80827	283.89	5270	5570	5270	6850	3690	5270	5472.46	0.61	0	21654	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	909	-17.24	6.05	12	0.49	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	12740	-56.83	20230911	4415	24.58	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
117	20240903	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	220	2	4.17	352279280	64466	226.43	5270	5570	5270	6850	3690	5270	5464.57	0.61	0	18576	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	907	-17.21	6.04	12	0.39	-319.00	909.00	13830	20230901	-60.30	4415	20231206	24.35	8640	-36.46	20240723	4545	20.79	20240416	12740	-56.91	20230911	4415	24.35	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
118	20240903	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	210	2	3.98	312114890	57108	200.58	5270	5570	5270	6850	3690	5270	5465.34	0.61	0	13371	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	905	-17.18	6.03	12	0.35	-319.00	909.00	13830	20230901	-60.38	4415	20231206	24.12	8640	-36.57	20240723	4545	20.57	20240416	12740	-56.99	20230911	4415	24.12	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
119	20240903	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	270	2	5.12	237079820	43558	152.99	5270	5540	5270	6850	3690	5270	5442.85	0.61	0	11197	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	915	-17.37	6.09	12	0.26	-319.00	909.00	13830	20230901	-59.94	4415	20231206	25.48	8640	-35.88	20240723	4545	21.89	20240416	12740	-56.51	20230911	4415	25.48	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
120	20240903	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	110	2	2.09	61814440	11558	40.60	5270	5430	5270	6850	3690	5270	5348.20	0.61	0	594	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	889	-16.87	5.92	12	0.07	-319.00	909.00	13830	20230901	-61.10	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	12740	-57.77	20230911	4415	21.86	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
121	20240903	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	20	2	0.38	6580330	1243	4.37	5270	5310	5270	6850	3690	5270	5293.91	0.61	0	-626	5523	5396	5313	5186	5103	5355	5145	17	1580	100	3580	10	1	16519475	874	-16.58	5.82	12	0.01	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	12740	-58.48	20230911	4415	19.82	20231206	0.16	N	322180	100	16 억		101428	N	N	0	N	00	N
122	20240902	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	149905620	28345	83.26	5440	5440	5230	6920	3740	5330	5288.67	0.64	0	-4160	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	871	-16.52	5.80	12	0.17	-319.00	909.00	13830	20230901	-61.89	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	12740	-58.63	20230911	4415	19.37	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
123	20240902	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-30	5	-0.56	145356950	27482	80.72	5440	5440	5230	6920	3740	5330	5289.17	0.64	0	-3984	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	876	-16.61	5.83	12	0.17	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	12740	-58.40	20230911	4415	20.05	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
124	20240902	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-30	5	-0.56	122078340	23080	67.79	5440	5440	5230	6920	3740	5330	5289.36	0.64	0	-3938	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	876	-16.61	5.83	12	0.14	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	12740	-58.40	20230911	4415	20.05	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
125	20240902	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	116341140	21995	64.61	5440	5440	5230	6920	3740	5330	5289.44	0.64	0	-4056	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	871	-16.52	5.80	12	0.13	-319.00	909.00	13830	20230901	-61.89	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	12740	-58.63	20230911	4415	19.37	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
126	20240902	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-10	5	-0.19	111342870	21048	61.83	5440	5440	5230	6920	3740	5330	5289.95	0.64	0	-3949	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	879	-16.68	5.85	12	0.13	-319.00	909.00	13830	20230901	-61.53	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	12740	-58.24	20230911	4415	20.50	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
127	20240902	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-40	5	-0.75	82064260	15506	45.55	5440	5440	5230	6920	3740	5330	5292.42	0.64	0	-2187	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	874	-16.58	5.82	12	0.09	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	12740	-58.48	20230911	4415	19.82	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
128	20240902	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	59155140	11155	32.77	5440	5440	5230	6920	3740	5330	5303.02	0.64	0	-1705	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	871	-16.52	5.80	12	0.07	-319.00	909.00	13830	20230901	-61.89	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	12740	-58.63	20230911	4415	19.37	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N
129	20240902	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	70	2	1.31	4683480	865	2.54	5440	5440	5340	6920	3740	5330	5414.43	0.64	0	-723	5576	5452	5356	5232	5136	5405	5185	17	1590	100	3620	10	1	16519475	892	-16.93	5.94	12	0.01	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	12740	-57.61	20230911	4415	22.31	20231206	0.14	N	322180	100	16 억		105588	N	N	0	N	00	N