KissMeData/336060/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	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1612	-18	5	-1.10	677292124	420528	54.56	1630	1634	1591	2115	1141	1630	1610.56	0.88	0	-26916	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	776	10.97	2.20	12	0.87	147.00	732.00	2210	20240619	-27.06	1195	20240530	34.90	2210	-27.06	20240619	1195	34.90	20240530	2210	-27.06	20240619	1195	34.90	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
3	20240930	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	-15	5	-0.92	635054350	394341	51.16	1630	1634	1591	2115	1141	1630	1610.41	0.88	0	-30259	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	778	10.99	2.21	12	0.82	147.00	732.00	2210	20240619	-26.92	1195	20240530	35.15	2210	-26.92	20240619	1195	35.15	20240530	2210	-26.92	20240619	1195	35.15	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
4	20240930	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1609	-21	5	-1.29	554634103	344398	44.68	1630	1634	1591	2115	1141	1630	1610.43	0.88	0	-47397	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	775	10.95	2.20	12	0.72	147.00	732.00	2210	20240619	-27.19	1195	20240530	34.64	2210	-27.19	20240619	1195	34.64	20240530	2210	-27.19	20240619	1195	34.64	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
5	20240930	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1627	-3	5	-0.18	472806733	293713	38.10	1630	1634	1591	2115	1141	1630	1609.74	0.88	0	-43232	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	783	11.07	2.22	12	0.61	147.00	732.00	2210	20240619	-26.38	1195	20240530	36.15	2210	-26.38	20240619	1195	36.15	20240530	2210	-26.38	20240619	1195	36.15	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
6	20240930	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1607	-23	5	-1.41	409308691	254467	33.01	1630	1634	1591	2115	1141	1630	1608.47	0.88	0	-57773	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	774	10.93	2.20	12	0.53	147.00	732.00	2210	20240619	-27.29	1195	20240530	34.48	2210	-27.29	20240619	1195	34.48	20240530	2210	-27.29	20240619	1195	34.48	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
7	20240930	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	-33	5	-2.02	362336740	225045	29.20	1630	1634	1591	2115	1141	1630	1610.04	0.88	0	-59005	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	769	10.86	2.18	12	0.47	147.00	732.00	2210	20240619	-27.74	1195	20240530	33.64	2210	-27.74	20240619	1195	33.64	20240530	2210	-27.74	20240619	1195	33.64	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
8	20240930	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1609	-21	5	-1.29	251848823	155933	20.23	1630	1634	1600	2115	1141	1630	1615.08	0.88	0	-31775	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	775	10.95	2.20	12	0.32	147.00	732.00	2210	20240619	-27.19	1195	20240530	34.64	2210	-27.19	20240619	1195	34.64	20240530	2210	-27.19	20240619	1195	34.64	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
9	20240930	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	-2	5	-0.12	70250991	43340	5.62	1630	1631	1608	2115	1141	1630	1620.87	0.88	0	4020	1719	1674	1649	1604	1579	1662	1592	48	485	100	1070	1	1	48155200	784	11.07	2.22	12	0.09	147.00	732.00	2210	20240619	-26.33	1195	20240530	36.23	2210	-26.33	20240619	1195	36.23	20240530	2210	-26.33	20240619	1195	36.23	20240530	5.93	N	336060	100	48 억		422850	N	N	0	N	00	N
10	20240927	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1630	-50	5	-2.98	1254135706	757542	68.38	1681	1694	1624	2180	1176	1680	1655.63	0.78	0	44361	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	785	11.09	2.23	12	1.57	147.00	732.00	2210	20240619	-26.24	1195	20240530	36.40	2210	-26.24	20240619	1195	36.40	20240530	2210	-26.24	20240619	1195	36.40	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
11	20240927	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1636	-44	5	-2.62	1206127467	728107	65.72	1681	1694	1624	2180	1176	1680	1656.53	0.78	0	40864	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	788	11.13	2.23	12	1.51	147.00	732.00	2210	20240619	-25.97	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2210	-25.97	20240619	1195	36.90	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
12	20240927	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1636	-44	5	-2.62	1070215617	644871	58.21	1681	1694	1630	2180	1176	1680	1659.58	0.78	0	47609	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	788	11.13	2.23	12	1.34	147.00	732.00	2210	20240619	-25.97	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2210	-25.97	20240619	1195	36.90	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
13	20240927	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1652	-28	5	-1.67	968122644	582559	52.58	1681	1694	1630	2180	1176	1680	1661.84	0.78	0	53235	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	796	11.24	2.26	12	1.21	147.00	732.00	2210	20240619	-25.25	1195	20240530	38.24	2210	-25.25	20240619	1195	38.24	20240530	2210	-25.25	20240619	1195	38.24	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
14	20240927	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1646	-34	5	-2.02	916272439	551112	49.75	1681	1694	1630	2180	1176	1680	1662.59	0.78	0	55252	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	793	11.20	2.25	12	1.14	147.00	732.00	2210	20240619	-25.52	1195	20240530	37.74	2210	-25.52	20240619	1195	37.74	20240530	2210	-25.52	20240619	1195	37.74	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
15	20240927	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1651	-29	5	-1.73	813257079	488622	44.11	1681	1694	1630	2180	1176	1680	1664.39	0.78	0	41567	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	795	11.23	2.26	12	1.01	147.00	732.00	2210	20240619	-25.29	1195	20240530	38.16	2210	-25.29	20240619	1195	38.16	20240530	2210	-25.29	20240619	1195	38.16	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
16	20240927	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1683	3	2	0.18	337936796	201688	18.21	1681	1694	1661	2180	1176	1680	1675.54	0.78	0	11152	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	810	11.45	2.30	12	0.42	147.00	732.00	2210	20240619	-23.85	1195	20240530	40.84	2210	-23.85	20240619	1195	40.84	20240530	2210	-23.85	20240619	1195	40.84	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
17	20240927	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1677	-3	5	-0.18	198645245	118864	10.73	1681	1689	1661	2180	1176	1680	1671.20	0.78	0	18463	1781	1730	1659	1608	1537	1756	1634	48	500	100	1100	1	1	48155200	808	11.41	2.29	12	0.25	147.00	732.00	2210	20240619	-24.12	1195	20240530	40.33	2210	-24.12	20240619	1195	40.33	20240530	2210	-24.12	20240619	1195	40.33	20240530	6.04	N	336060	100	48 억		376076	N	N	0	N	00	N
18	20240926	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1680	85	2	5.33	1789820657	1080940	48.94	1589	1710	1588	2070	1117	1595	1655.64	0.06	0	349305	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	809	11.43	2.30	12	2.24	147.00	732.00	2210	20240619	-23.98	1195	20240530	40.59	2210	-23.98	20240619	1195	40.59	20240530	2210	-23.98	20240619	1195	40.59	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
19	20240926	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1677	82	2	5.14	1685502177	1018876	46.13	1589	1710	1588	2070	1117	1595	1654.34	0.06	0	317393	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	808	11.41	2.29	12	2.12	147.00	732.00	2210	20240619	-24.12	1195	20240530	40.33	2210	-24.12	20240619	1195	40.33	20240530	2210	-24.12	20240619	1195	40.33	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
20	20240926	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	50	2	3.13	750029915	461054	20.87	1589	1656	1588	2070	1117	1595	1626.85	0.06	0	111868	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	792	11.19	2.25	12	0.96	147.00	732.00	2210	20240619	-25.57	1195	20240530	37.66	2210	-25.57	20240619	1195	37.66	20240530	2210	-25.57	20240619	1195	37.66	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
21	20240926	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1635	40	2	2.51	499993640	308787	13.98	1589	1636	1588	2070	1117	1595	1619.31	0.06	0	62453	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	787	11.12	2.23	12	0.64	147.00	732.00	2210	20240619	-26.02	1195	20240530	36.82	2210	-26.02	20240619	1195	36.82	20240530	2210	-26.02	20240619	1195	36.82	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
22	20240926	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	15	2	0.94	297483592	184247	8.34	1589	1630	1588	2070	1117	1595	1614.71	0.06	0	5097	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	775	10.95	2.20	12	0.38	147.00	732.00	2210	20240619	-27.15	1195	20240530	34.73	2210	-27.15	20240619	1195	34.73	20240530	2210	-27.15	20240619	1195	34.73	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
23	20240926	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1609	14	2	0.88	254675679	157704	7.14	1589	1630	1588	2070	1117	1595	1615.04	0.06	0	12502	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	775	10.95	2.20	12	0.33	147.00	732.00	2210	20240619	-27.19	1195	20240530	34.64	2210	-27.19	20240619	1195	34.64	20240530	2210	-27.19	20240619	1195	34.64	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
24	20240926	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1611	16	2	1.00	193238317	119658	5.42	1589	1630	1588	2070	1117	1595	1615.11	0.06	0	15760	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	776	10.96	2.20	12	0.25	147.00	732.00	2210	20240619	-27.10	1195	20240530	34.81	2210	-27.10	20240619	1195	34.81	20240530	2210	-27.10	20240619	1195	34.81	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
25	20240926	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1627	32	2	2.01	103077345	63788	2.89	1589	1627	1588	2070	1117	1595	1616.31	0.06	0	22914	1800	1697	1643	1540	1486	1670	1513	48	475	100	1050	1	1	48155200	783	11.07	2.22	12	0.13	147.00	732.00	2210	20240619	-26.38	1195	20240530	36.15	2210	-26.38	20240619	1195	36.15	20240530	2210	-26.38	20240619	1195	36.15	20240530	5.91	N	336060	100	48 억		29193	N	N	0	N	00	N
26	20240925	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1595	-102	5	-6.01	3643876355	2193332	170.94	1716	1746	1589	2205	1188	1697	1661.69	0.21	0	-72235	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	768	10.85	2.18	12	4.55	147.00	732.00	2210	20240619	-27.83	1195	20240530	33.47	2210	-27.83	20240619	1195	33.47	20240530	2210	-27.83	20240619	1195	33.47	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
27	20240925	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1596	-101	5	-5.95	3556386013	2138495	166.67	1716	1746	1589	2205	1188	1697	1663.03	0.21	0	-72627	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	769	10.86	2.18	12	4.44	147.00	732.00	2210	20240619	-27.78	1195	20240530	33.56	2210	-27.78	20240619	1195	33.56	20240530	2210	-27.78	20240619	1195	33.56	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
28	20240925	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	-72	5	-4.24	3136898004	1877254	146.31	1716	1746	1610	2205	1188	1697	1671.00	0.21	0	-74847	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	783	11.05	2.22	12	3.90	147.00	732.00	2210	20240619	-26.47	1195	20240530	35.98	2210	-26.47	20240619	1195	35.98	20240530	2210	-26.47	20240619	1195	35.98	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
29	20240925	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1621	-76	5	-4.48	2810111310	1675207	130.56	1716	1746	1616	2205	1188	1697	1677.47	0.21	0	-21569	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	781	11.03	2.21	12	3.48	147.00	732.00	2210	20240619	-26.65	1195	20240530	35.65	2210	-26.65	20240619	1195	35.65	20240530	2210	-26.65	20240619	1195	35.65	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
30	20240925	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	-69	5	-4.07	2589876756	1539506	119.98	1716	1746	1616	2205	1188	1697	1682.28	0.21	0	-8806	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	784	11.07	2.22	12	3.20	147.00	732.00	2210	20240619	-26.33	1195	20240530	36.23	2210	-26.33	20240619	1195	36.23	20240530	2210	-26.33	20240619	1195	36.23	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
31	20240925	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1655	-42	5	-2.47	2146098589	1267893	98.82	1716	1746	1648	2205	1188	1697	1692.65	0.21	0	317	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	797	11.26	2.26	12	2.63	147.00	732.00	2210	20240619	-25.11	1195	20240530	38.49	2210	-25.11	20240619	1195	38.49	20240530	2210	-25.11	20240619	1195	38.49	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
32	20240925	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	0	3	0.00	1235163324	720374	56.14	1716	1746	1691	2205	1188	1697	1714.61	0.21	0	-13413	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	817	11.54	2.32	12	1.50	147.00	732.00	2210	20240619	-23.21	1195	20240530	42.01	2210	-23.21	20240619	1195	42.01	20240530	2210	-23.21	20240619	1195	42.01	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
33	20240925	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1702	5	2	0.29	281627060	164617	12.83	1716	1725	1700	2205	1188	1697	1710.80	0.21	0	46	1760	1728	1710	1678	1660	1719	1669	48	508	100	1120	1	1	48155200	820	11.58	2.33	12	0.34	147.00	732.00	2210	20240619	-22.99	1195	20240530	42.43	2210	-22.99	20240619	1195	42.43	20240530	2210	-22.99	20240619	1195	42.43	20240530	5.91	N	336060	100	48 억		101078	N	N	0	N	00	N
34	20240924	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	-28	5	-1.62	2024145317	1182464	96.17	1731	1742	1692	2240	1208	1725	1711.81	0.22	0	-5789	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	817	11.54	2.32	12	2.46	147.00	732.00	2210	20240619	-23.21	1195	20240530	42.01	2210	-23.21	20240619	1195	42.01	20240530	2210	-23.21	20240619	1195	42.01	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
35	20240924	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1698	-27	5	-1.57	1886572236	1101318	89.57	1731	1742	1695	2240	1208	1725	1713.01	0.22	0	-21087	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	818	11.55	2.32	12	2.29	147.00	732.00	2210	20240619	-23.17	1195	20240530	42.09	2210	-23.17	20240619	1195	42.09	20240530	2210	-23.17	20240619	1195	42.09	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
36	20240924	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1711	-14	5	-0.81	1697399125	990040	80.52	1731	1742	1695	2240	1208	1725	1714.47	0.22	0	-51413	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	824	11.64	2.34	12	2.06	147.00	732.00	2210	20240619	-22.58	1195	20240530	43.18	2210	-22.58	20240619	1195	43.18	20240530	2210	-22.58	20240619	1195	43.18	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
37	20240924	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1696	-29	5	-1.68	1546091956	901147	73.29	1731	1742	1695	2240	1208	1725	1715.69	0.22	0	-50135	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	817	11.54	2.32	12	1.87	147.00	732.00	2210	20240619	-23.26	1195	20240530	41.92	2210	-23.26	20240619	1195	41.92	20240530	2210	-23.26	20240619	1195	41.92	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
38	20240924	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	-18	5	-1.04	1265056570	735846	59.85	1731	1742	1702	2240	1208	1725	1719.18	0.22	0	4964	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	822	11.61	2.33	12	1.53	147.00	732.00	2210	20240619	-22.76	1195	20240530	42.85	2210	-22.76	20240619	1195	42.85	20240530	2210	-22.76	20240619	1195	42.85	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
39	20240924	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1702	-23	5	-1.33	1129385880	656297	53.38	1731	1742	1702	2240	1208	1725	1720.84	0.22	0	139	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	820	11.58	2.33	12	1.36	147.00	732.00	2210	20240619	-22.99	1195	20240530	42.43	2210	-22.99	20240619	1195	42.43	20240530	2210	-22.99	20240619	1195	42.43	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
40	20240924	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1725	0	3	0.00	566597088	329577	26.81	1731	1732	1711	2240	1208	1725	1719.16	0.22	0	35600	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	831	11.73	2.36	12	0.68	147.00	732.00	2210	20240619	-21.95	1195	20240530	44.35	2210	-21.95	20240619	1195	44.35	20240530	2210	-21.95	20240619	1195	44.35	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
41	20240924	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	-5	5	-0.29	173220575	100488	8.17	1731	1732	1716	2240	1208	1725	1723.79	0.22	0	163	1762	1743	1722	1703	1682	1733	1693	48	515	100	1130	1	1	48155200	828	11.70	2.35	12	0.21	147.00	732.00	2210	20240619	-22.17	1195	20240530	43.93	2210	-22.17	20240619	1195	43.93	20240530	2210	-22.17	20240619	1195	43.93	20240530	5.92	N	336060	100	48 억		107231	N	N	0	N	00	N
42	20240923	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1725	15	2	0.88	2072588670	1202716	39.63	1732	1741	1701	2220	1197	1710	1723.26	0.36	0	-64126	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	831	11.73	2.36	12	2.50	147.00	732.00	2210	20240619	-21.95	1195	20240530	44.35	2210	-21.95	20240619	1195	44.35	20240530	2210	-21.95	20240619	1195	44.35	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
43	20240923	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1719	9	2	0.53	1982221795	1150157	37.90	1732	1741	1701	2220	1197	1710	1723.44	0.36	0	-63949	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	828	11.69	2.35	12	2.39	147.00	732.00	2210	20240619	-22.22	1195	20240530	43.85	2210	-22.22	20240619	1195	43.85	20240530	2210	-22.22	20240619	1195	43.85	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
44	20240923	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1728	18	2	1.05	1766605506	1024926	33.77	1732	1741	1701	2220	1197	1710	1723.65	0.36	0	-47067	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	832	11.76	2.36	12	2.13	147.00	732.00	2210	20240619	-21.81	1195	20240530	44.60	2210	-21.81	20240619	1195	44.60	20240530	2210	-21.81	20240619	1195	44.60	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
45	20240923	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1737	27	2	1.58	1508032416	875533	28.85	1732	1741	1701	2220	1197	1710	1722.42	0.36	0	-36106	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	836	11.82	2.37	12	1.82	147.00	732.00	2210	20240619	-21.40	1195	20240530	45.36	2210	-21.40	20240619	1195	45.36	20240530	2210	-21.40	20240619	1195	45.36	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
46	20240923	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1722	12	2	0.70	1154936737	671918	22.14	1732	1735	1701	2220	1197	1710	1718.87	0.36	0	-62896	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	829	11.71	2.35	12	1.40	147.00	732.00	2210	20240619	-22.08	1195	20240530	44.10	2210	-22.08	20240619	1195	44.10	20240530	2210	-22.08	20240619	1195	44.10	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
47	20240923	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1730	20	2	1.17	979735769	570492	18.80	1732	1735	1701	2220	1197	1710	1717.36	0.36	0	-38466	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	833	11.77	2.36	12	1.18	147.00	732.00	2210	20240619	-21.72	1195	20240530	44.77	2210	-21.72	20240619	1195	44.77	20240530	2210	-21.72	20240619	1195	44.77	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
48	20240923	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1722	12	2	0.70	767710217	447607	14.75	1732	1735	1701	2220	1197	1710	1715.15	0.36	0	-30957	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	829	11.71	2.35	12	0.93	147.00	732.00	2210	20240619	-22.08	1195	20240530	44.10	2210	-22.08	20240619	1195	44.10	20240530	2210	-22.08	20240619	1195	44.10	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
49	20240923	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1712	2	2	0.12	361264584	210850	6.95	1732	1735	1701	2220	1197	1710	1713.38	0.36	0	-25217	1789	1749	1722	1682	1655	1769	1702	48	510	100	1120	1	1	48155200	824	11.65	2.34	12	0.44	147.00	732.00	2210	20240619	-22.53	1195	20240530	43.26	2210	-22.53	20240619	1195	43.26	20240530	2210	-22.53	20240619	1195	43.26	20240530	5.87	N	336060	100	48 억		172554	N	N	0	N	00	N
50	20240913	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1709	23	2	1.36	11078667329	6407288	381.87	1698	1777	1670	2190	1181	1686	1729.14	0.80	0	-239377	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	823	11.63	2.33	12	13.31	147.00	732.00	2210	20240619	-22.67	1195	20240530	43.01	2210	-22.67	20240619	1195	43.01	20240530	2210	-22.67	20240619	1195	43.01	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
51	20240913	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	22	2	1.30	10757449968	6219408	370.67	1698	1777	1670	2190	1181	1686	1729.66	0.80	0	-274346	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	822	11.62	2.33	12	12.92	147.00	732.00	2210	20240619	-22.71	1195	20240530	42.93	2210	-22.71	20240619	1195	42.93	20240530	2210	-22.71	20240619	1195	42.93	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
52	20240913	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	11	2	0.65	10208480158	5898349	351.54	1698	1777	1670	2190	1181	1686	1730.74	0.80	0	-291263	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	817	11.54	2.32	12	12.25	147.00	732.00	2210	20240619	-23.21	1195	20240530	42.01	2210	-23.21	20240619	1195	42.01	20240530	2210	-23.21	20240619	1195	42.01	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
53	20240913	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1711	25	2	1.48	9815219097	5667516	337.78	1698	1777	1670	2190	1181	1686	1731.84	0.80	0	-273901	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	824	11.64	2.34	12	11.77	147.00	732.00	2210	20240619	-22.58	1195	20240530	43.18	2210	-22.58	20240619	1195	43.18	20240530	2210	-22.58	20240619	1195	43.18	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
54	20240913	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1725	39	2	2.31	9226081026	5322717	317.23	1698	1777	1670	2190	1181	1686	1733.34	0.80	0	-249688	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	831	11.73	2.36	12	11.05	147.00	732.00	2210	20240619	-21.95	1195	20240530	44.35	2210	-21.95	20240619	1195	44.35	20240530	2210	-21.95	20240619	1195	44.35	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
55	20240913	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	34	2	2.02	8571114913	4939837	294.41	1698	1777	1670	2190	1181	1686	1735.10	0.80	0	-232048	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	828	11.70	2.35	12	10.26	147.00	732.00	2210	20240619	-22.17	1195	20240530	43.93	2210	-22.17	20240619	1195	43.93	20240530	2210	-22.17	20240619	1195	43.93	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
56	20240913	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1734	48	2	2.85	4573315780	2650312	157.96	1698	1751	1670	2190	1181	1686	1725.58	0.80	0	-151888	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	835	11.80	2.37	12	5.50	147.00	732.00	2210	20240619	-21.54	1195	20240530	45.10	2210	-21.54	20240619	1195	45.10	20240530	2210	-21.54	20240619	1195	45.10	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
57	20240913	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1703	17	2	1.01	533727879	314038	18.72	1698	1722	1670	2190	1181	1686	1699.56	0.80	0	-15226	1738	1711	1686	1659	1634	1725	1673	48	504	100	1110	1	1	48155200	820	11.59	2.33	12	0.65	147.00	732.00	2210	20240619	-22.94	1195	20240530	42.51	2210	-22.94	20240619	1195	42.51	20240530	2210	-22.94	20240619	1195	42.51	20240530	5.25	N	336060	100	48 억		383292	N	N	0	N	00	N
58	20240912	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1686	18	2	1.08	2755332279	1637001	46.04	1672	1713	1661	2165	1168	1668	1683.19	0.74	0	28786	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	812	11.47	2.30	12	3.40	147.00	732.00	2210	20240619	-23.71	1195	20240530	41.09	2210	-23.71	20240619	1195	41.09	20240530	2210	-23.71	20240619	1195	41.09	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
59	20240912	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1690	22	2	1.32	2621616858	1557717	43.81	1672	1713	1661	2165	1168	1668	1683.03	0.74	0	16460	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	814	11.50	2.31	12	3.23	147.00	732.00	2210	20240619	-23.53	1195	20240530	41.42	2210	-23.53	20240619	1195	41.42	20240530	2210	-23.53	20240619	1195	41.42	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
60	20240912	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1674	6	2	0.36	2139042775	1272131	35.78	1672	1713	1661	2165	1168	1668	1681.51	0.74	0	31455	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	806	11.39	2.29	12	2.64	147.00	732.00	2210	20240619	-24.25	1195	20240530	40.08	2210	-24.25	20240619	1195	40.08	20240530	2210	-24.25	20240619	1195	40.08	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
61	20240912	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1671	3	2	0.18	1988790100	1182297	33.25	1672	1713	1661	2165	1168	1668	1682.20	0.74	0	22008	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	805	11.37	2.28	12	2.46	147.00	732.00	2210	20240619	-24.39	1195	20240530	39.83	2210	-24.39	20240619	1195	39.83	20240530	2210	-24.39	20240619	1195	39.83	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
62	20240912	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1675	7	2	0.42	1872041953	1112463	31.29	1672	1713	1661	2165	1168	1668	1682.85	0.74	0	33846	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	807	11.39	2.29	12	2.31	147.00	732.00	2210	20240619	-24.21	1195	20240530	40.17	2210	-24.21	20240619	1195	40.17	20240530	2210	-24.21	20240619	1195	40.17	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
63	20240912	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	2	2	0.12	1776711226	1055457	29.69	1672	1713	1661	2165	1168	1668	1683.43	0.74	0	44455	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	804	11.36	2.28	12	2.19	147.00	732.00	2210	20240619	-24.43	1195	20240530	39.75	2210	-24.43	20240619	1195	39.75	20240530	2210	-24.43	20240619	1195	39.75	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
64	20240912	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1667	-1	5	-0.06	1559834236	925661	26.04	1672	1713	1661	2165	1168	1668	1685.19	0.74	0	33620	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	803	11.34	2.28	12	1.92	147.00	732.00	2210	20240619	-24.57	1195	20240530	39.50	2210	-24.57	20240619	1195	39.50	20240530	2210	-24.57	20240619	1195	39.50	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
65	20240912	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1690	22	2	1.32	388297593	232004	6.53	1672	1690	1661	2165	1168	1668	1673.78	0.74	0	19229	1750	1708	1669	1627	1588	1730	1649	48	497	100	1100	1	1	48155200	814	11.50	2.31	12	0.48	147.00	732.00	2210	20240619	-23.53	1195	20240530	41.42	2210	-23.53	20240619	1195	41.42	20240530	2210	-23.53	20240619	1195	41.42	20240530	5.40	N	336060	100	48 억		354516	N	N	0	N	00	N
66	20240911	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1668	42	2	2.58	5849407545	3486282	148.62	1630	1711	1630	2110	1139	1626	1677.87	0.16	0	277771	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	803	11.35	2.28	12	7.24	147.00	732.00	2210	20240619	-24.52	1195	20240530	39.58	2210	-24.52	20240619	1195	39.58	20240530	2210	-24.52	20240619	1195	39.58	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
67	20240911	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1673	47	2	2.89	5553668525	3309235	141.07	1630	1711	1630	2110	1139	1626	1678.24	0.16	0	279147	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	806	11.38	2.29	12	6.87	147.00	732.00	2210	20240619	-24.30	1195	20240530	40.00	2210	-24.30	20240619	1195	40.00	20240530	2210	-24.30	20240619	1195	40.00	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
68	20240911	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1671	45	2	2.77	4967779511	2957871	126.09	1630	1711	1630	2110	1139	1626	1679.52	0.16	0	315496	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	805	11.37	2.28	12	6.14	147.00	732.00	2210	20240619	-24.39	1195	20240530	39.83	2210	-24.39	20240619	1195	39.83	20240530	2210	-24.39	20240619	1195	39.83	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
69	20240911	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1676	50	2	3.08	4194833990	2497832	106.48	1630	1711	1630	2110	1139	1626	1679.39	0.16	0	363205	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	807	11.40	2.29	12	5.19	147.00	732.00	2210	20240619	-24.16	1195	20240530	40.25	2210	-24.16	20240619	1195	40.25	20240530	2210	-24.16	20240619	1195	40.25	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
70	20240911	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1675	49	2	3.01	3527536638	2100734	89.55	1630	1711	1630	2110	1139	1626	1679.20	0.16	0	462756	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	807	11.39	2.29	12	4.36	147.00	732.00	2210	20240619	-24.21	1195	20240530	40.17	2210	-24.21	20240619	1195	40.17	20240530	2210	-24.21	20240619	1195	40.17	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
71	20240911	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1683	57	2	3.51	3245791580	1932786	82.39	1630	1711	1630	2110	1139	1626	1679.34	0.16	0	451298	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	810	11.45	2.30	12	4.01	147.00	732.00	2210	20240619	-23.85	1195	20240530	40.84	2210	-23.85	20240619	1195	40.84	20240530	2210	-23.85	20240619	1195	40.84	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
72	20240911	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1678	52	2	3.20	2582273231	1534697	65.42	1630	1711	1630	2110	1139	1626	1682.60	0.16	0	501769	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	808	11.41	2.29	12	3.19	147.00	732.00	2210	20240619	-24.07	1195	20240530	40.42	2210	-24.07	20240619	1195	40.42	20240530	2210	-24.07	20240619	1195	40.42	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
73	20240911	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1688	62	2	3.81	1448160986	860270	36.67	1630	1711	1630	2110	1139	1626	1683.39	0.16	0	357837	1708	1666	1638	1596	1568	1688	1618	48	484	100	1070	1	1	48155200	813	11.48	2.31	12	1.79	147.00	732.00	2210	20240619	-23.62	1195	20240530	41.26	2210	-23.62	20240619	1195	41.26	20240530	2210	-23.62	20240619	1195	41.26	20240530	5.02	N	336060	100	48 억		76756	N	N	0	N	00	N
74	20240910	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1626	-7	5	-0.43	3829352803	2321654	33.86	1622	1680	1610	2120	1144	1633	1649.61	0.18	0	-8047	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	783	11.06	2.22	12	4.82	147.00	732.00	2210	20240619	-26.43	1195	20240530	36.07	2210	-26.43	20240619	1195	36.07	20240530	2210	-26.43	20240619	1195	36.07	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
75	20240910	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1630	-3	5	-0.18	3667935534	2222575	32.42	1622	1680	1610	2120	1144	1633	1650.43	0.18	0	-20030	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	785	11.09	2.23	12	4.62	147.00	732.00	2210	20240619	-26.24	1195	20240530	36.40	2210	-26.24	20240619	1195	36.40	20240530	2210	-26.24	20240619	1195	36.40	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
76	20240910	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1639	6	2	0.37	3156273529	1909068	27.84	1622	1680	1610	2120	1144	1633	1653.47	0.18	0	-5516	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	789	11.15	2.24	12	3.96	147.00	732.00	2210	20240619	-25.84	1195	20240530	37.15	2210	-25.84	20240619	1195	37.15	20240530	2210	-25.84	20240619	1195	37.15	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
77	20240910	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1642	9	2	0.55	2874732042	1737078	25.34	1622	1680	1610	2120	1144	1633	1655.12	0.18	0	27056	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	791	11.17	2.24	12	3.61	147.00	732.00	2210	20240619	-25.70	1195	20240530	37.41	2210	-25.70	20240619	1195	37.41	20240530	2210	-25.70	20240619	1195	37.41	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
78	20240910	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1654	21	2	1.29	2531564662	1529455	22.31	1622	1680	1610	2120	1144	1633	1655.43	0.18	0	50107	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	796	11.25	2.26	12	3.18	147.00	732.00	2210	20240619	-25.16	1195	20240530	38.41	2210	-25.16	20240619	1195	38.41	20240530	2210	-25.16	20240619	1195	38.41	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
79	20240910	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1657	24	2	1.47	2192872387	1324098	19.31	1622	1680	1610	2120	1144	1633	1656.39	0.18	0	28623	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	798	11.27	2.26	12	2.75	147.00	732.00	2210	20240619	-25.02	1195	20240530	38.66	2210	-25.02	20240619	1195	38.66	20240530	2210	-25.02	20240619	1195	38.66	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
80	20240910	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1654	21	2	1.29	1893352921	1143132	16.67	1622	1680	1610	2120	1144	1633	1656.60	0.18	0	61699	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	796	11.25	2.26	12	2.37	147.00	732.00	2210	20240619	-25.16	1195	20240530	38.41	2210	-25.16	20240619	1195	38.41	20240530	2210	-25.16	20240619	1195	38.41	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
81	20240910	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1654	21	2	1.29	462533377	281034	4.10	1622	1669	1610	2120	1144	1633	1646.56	0.18	0	30300	1759	1695	1636	1572	1513	1728	1605	48	487	100	1070	1	1	48155200	796	11.25	2.26	12	0.58	147.00	732.00	2210	20240619	-25.16	1195	20240530	38.41	2210	-25.16	20240619	1195	38.41	20240530	2210	-25.16	20240619	1195	38.41	20240530	5.47	N	336060	100	48 억		84803	N	N	0	N	00	N
82	20240909	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1633	36	2	2.25	11194026455	6767510	214.45	1612	1700	1577	2075	1118	1597	1654.30	0.70	0	-251209	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	786	11.11	2.23	12	14.05	147.00	732.00	2210	20240619	-26.11	1195	20240530	36.65	2210	-26.11	20240619	1195	36.65	20240530	2210	-26.11	20240619	1195	36.65	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
83	20240909	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1627	30	2	1.88	10878070133	6573409	208.30	1612	1700	1577	2075	1118	1597	1655.07	0.70	0	-277317	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	783	11.07	2.22	12	13.65	147.00	732.00	2210	20240619	-26.38	1195	20240530	36.15	2210	-26.38	20240619	1195	36.15	20240530	2210	-26.38	20240619	1195	36.15	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
84	20240909	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1641	44	2	2.76	10355004203	6253000	198.14	1612	1700	1577	2075	1118	1597	1656.23	0.70	0	-301569	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	790	11.16	2.24	12	12.99	147.00	732.00	2210	20240619	-25.75	1195	20240530	37.32	2210	-25.75	20240619	1195	37.32	20240530	2210	-25.75	20240619	1195	37.32	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
85	20240909	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1658	61	2	3.82	8587706324	5181970	164.21	1612	1700	1577	2075	1118	1597	1657.50	0.70	0	-301948	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	798	11.28	2.27	12	10.76	147.00	732.00	2210	20240619	-24.98	1195	20240530	38.74	2210	-24.98	20240619	1195	38.74	20240530	2210	-24.98	20240619	1195	38.74	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
86	20240909	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1635	38	2	2.38	4014320871	2455650	77.81	1612	1689	1577	2075	1118	1597	1635.09	0.70	0	-82893	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	787	11.12	2.23	12	5.10	147.00	732.00	2210	20240619	-26.02	1195	20240530	36.82	2210	-26.02	20240619	1195	36.82	20240530	2210	-26.02	20240619	1195	36.82	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
87	20240909	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1604	7	2	0.44	3677244937	2247689	71.22	1612	1689	1577	2075	1118	1597	1636.43	0.70	0	-114918	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	772	10.91	2.19	12	4.67	147.00	732.00	2210	20240619	-27.42	1195	20240530	34.23	2210	-27.42	20240619	1195	34.23	20240530	2210	-27.42	20240619	1195	34.23	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
88	20240909	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1604	7	2	0.44	3373272377	2058006	65.21	1612	1689	1577	2075	1118	1597	1639.59	0.70	0	-119831	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	772	10.91	2.19	12	4.27	147.00	732.00	2210	20240619	-27.42	1195	20240530	34.23	2210	-27.42	20240619	1195	34.23	20240530	2210	-27.42	20240619	1195	34.23	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
89	20240909	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1636	39	2	2.44	1944967576	1179612	37.38	1612	1689	1605	2075	1118	1597	1649.88	0.70	0	17533	1779	1688	1626	1535	1473	1657	1504	48	478	100	1050	1	1	48155200	788	11.13	2.23	12	2.45	147.00	732.00	2210	20240619	-25.97	1195	20240530	36.90	2210	-25.97	20240619	1195	36.90	20240530	2210	-25.97	20240619	1195	36.90	20240530	5.56	N	336060	100	48 억		335861	N	N	0	N	00	N
90	20240906	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	-120	5	-6.99	5012483920	3100731	51.79	1671	1717	1564	2230	1202	1717	1616.56	0.66	0	15152	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	769	10.86	2.18	12	6.44	147.00	732.00	2210	20240619	-27.74	1195	20240530	33.64	2210	-27.74	20240619	1195	33.64	20240530	2210	-27.74	20240619	1195	33.64	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
91	20240906	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	-102	5	-5.94	4824317596	2983451	49.83	1671	1717	1564	2230	1202	1717	1617.03	0.66	0	13227	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	778	10.99	2.21	12	6.20	147.00	732.00	2210	20240619	-26.92	1195	20240530	35.15	2210	-26.92	20240619	1195	35.15	20240530	2210	-26.92	20240619	1195	35.15	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
92	20240906	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1594	-123	5	-7.16	4052738982	2499784	41.75	1671	1717	1565	2230	1202	1717	1621.24	0.66	0	-12443	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	768	10.84	2.18	12	5.19	147.00	732.00	2210	20240619	-27.87	1195	20240530	33.39	2210	-27.87	20240619	1195	33.39	20240530	2210	-27.87	20240619	1195	33.39	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
93	20240906	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1595	-122	5	-7.11	3818401838	2353200	39.31	1671	1717	1565	2230	1202	1717	1622.64	0.66	0	-12731	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	768	10.85	2.18	12	4.89	147.00	732.00	2210	20240619	-27.83	1195	20240530	33.47	2210	-27.83	20240619	1195	33.47	20240530	2210	-27.83	20240619	1195	33.47	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
94	20240906	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1588	-129	5	-7.51	3680346249	2266466	37.86	1671	1717	1565	2230	1202	1717	1623.83	0.66	0	904	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	765	10.80	2.17	12	4.71	147.00	732.00	2210	20240619	-28.14	1195	20240530	32.89	2210	-28.14	20240619	1195	32.89	20240530	2210	-28.14	20240619	1195	32.89	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
95	20240906	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1604	-113	5	-6.58	3055826303	1871488	31.26	1671	1717	1585	2230	1202	1717	1632.83	0.66	0	31318	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	772	10.91	2.19	12	3.89	147.00	732.00	2210	20240619	-27.42	1195	20240530	34.23	2210	-27.42	20240619	1195	34.23	20240530	2210	-27.42	20240619	1195	34.23	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
96	20240906	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	-127	5	-7.40	2656789952	1622108	27.09	1671	1717	1585	2230	1202	1717	1637.86	0.66	0	63651	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	766	10.82	2.17	12	3.37	147.00	732.00	2210	20240619	-28.05	1195	20240530	33.05	2210	-28.05	20240619	1195	33.05	20240530	2210	-28.05	20240619	1195	33.05	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
97	20240906	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1664	-53	5	-3.09	663472487	396384	6.62	1671	1717	1657	2230	1202	1717	1673.81	0.66	0	38541	1903	1809	1750	1656	1597	1780	1627	48	513	100	1130	1	1	48155200	801	11.32	2.27	12	0.82	147.00	732.00	2210	20240619	-24.71	1195	20240530	39.25	2210	-24.71	20240619	1195	39.25	20240530	2210	-24.71	20240619	1195	39.25	20240530	5.54	N	336060	100	48 억		315871	N	N	0	N	00	N
98	20240905	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1717	-156	5	-8.33	10453254380	5869517	38.17	1815	1844	1691	2430	1312	1873	1780.75	0.06	0	293087	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	827	11.68	2.35	12	12.19	147.00	732.00	2210	20240619	-22.31	1195	20240530	43.68	2210	-22.31	20240619	1195	43.68	20240530	2210	-22.31	20240619	1195	43.68	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
99	20240905	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1746	-127	5	-6.78	10050640315	5636216	36.65	1815	1844	1691	2430	1312	1873	1782.78	0.06	0	272919	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	841	11.88	2.39	12	11.70	147.00	732.00	2210	20240619	-21.00	1195	20240530	46.11	2210	-21.00	20240619	1195	46.11	20240530	2210	-21.00	20240619	1195	46.11	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
100	20240905	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1715	-158	5	-8.44	9388625205	5254266	34.17	1815	1844	1691	2430	1312	1873	1786.40	0.06	0	254401	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	826	11.67	2.34	12	10.91	147.00	732.00	2210	20240619	-22.40	1195	20240530	43.51	2210	-22.40	20240619	1195	43.51	20240530	2210	-22.40	20240619	1195	43.51	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
101	20240905	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	-133	5	-7.10	7849425784	4367400	28.40	1815	1844	1710	2430	1312	1873	1796.79	0.06	0	259832	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	838	11.84	2.38	12	9.07	147.00	732.00	2210	20240619	-21.27	1195	20240530	45.61	2210	-21.27	20240619	1195	45.61	20240530	2210	-21.27	20240619	1195	45.61	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
102	20240905	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1766	-107	5	-5.71	6753343872	3737763	24.31	1815	1844	1750	2430	1312	1873	1806.29	0.06	0	238147	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	850	12.01	2.41	12	7.76	147.00	732.00	2210	20240619	-20.09	1195	20240530	47.78	2210	-20.09	20240619	1195	47.78	20240530	2210	-20.09	20240619	1195	47.78	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
103	20240905	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1763	-110	5	-5.87	5717968171	3151679	20.50	1815	1844	1760	2430	1312	1873	1813.74	0.06	0	215707	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	849	11.99	2.41	12	6.54	147.00	732.00	2210	20240619	-20.23	1195	20240530	47.53	2210	-20.23	20240619	1195	47.53	20240530	2210	-20.23	20240619	1195	47.53	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
104	20240905	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-54	5	-2.88	3746714916	2059823	13.40	1815	1844	1800	2430	1312	1873	1818.21	0.06	0	253776	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	876	12.37	2.48	12	4.28	147.00	732.00	2210	20240619	-17.69	1195	20240530	52.22	2210	-17.69	20240619	1195	52.22	20240530	2210	-17.69	20240619	1195	52.22	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
105	20240905	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1824	-49	5	-2.62	1582007838	869966	5.66	1815	1833	1806	2430	1312	1873	1816.67	0.06	0	74697	2017	1944	1817	1744	1617	1981	1781	48	557	100	1230	1	1	48155200	878	12.41	2.49	12	1.81	147.00	732.00	2210	20240619	-17.47	1195	20240530	52.64	2210	-17.47	20240619	1195	52.64	20240530	2210	-17.47	20240619	1195	52.64	20240530	5.58	N	336060	100	48 억		27530	N	N	0	N	00	N
106	20240904	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	59	2	3.25	26797385467	14625568	210.61	1749	1890	1690	2355	1270	1814	1831.89	0.26	0	-100516	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	902	12.74	2.56	12	30.37	147.00	732.00	2210	20240619	-15.25	1195	20240530	56.74	2210	-15.25	20240619	1195	56.74	20240530	2210	-15.25	20240619	1195	56.74	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
107	20240904	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	60	2	3.31	22679435279	12423707	178.91	1749	1889	1690	2355	1270	1814	1825.50	0.26	0	-116507	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	902	12.75	2.56	12	25.80	147.00	732.00	2210	20240619	-15.20	1195	20240530	56.82	2210	-15.20	20240619	1195	56.82	20240530	2210	-15.20	20240619	1195	56.82	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
108	20240904	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	-35	5	-1.93	8113082261	4539184	65.37	1749	1828	1690	2355	1270	1814	1787.33	0.26	0	-19682	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	857	12.10	2.43	12	9.43	147.00	732.00	2210	20240619	-19.50	1195	20240530	48.87	2210	-19.50	20240619	1195	48.87	20240530	2210	-19.50	20240619	1195	48.87	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
109	20240904	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-14	5	-0.77	5976016534	3354722	48.31	1749	1822	1690	2355	1270	1814	1781.35	0.26	0	131870	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	867	12.24	2.46	12	6.97	147.00	732.00	2210	20240619	-18.55	1195	20240530	50.63	2210	-18.55	20240619	1195	50.63	20240530	2210	-18.55	20240619	1195	50.63	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
110	20240904	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-29	5	-1.60	5524717391	3102085	44.67	1749	1822	1690	2355	1270	1814	1780.94	0.26	0	112013	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	860	12.14	2.44	12	6.44	147.00	732.00	2210	20240619	-19.23	1195	20240530	49.37	2210	-19.23	20240619	1195	49.37	20240530	2210	-19.23	20240619	1195	49.37	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
111	20240904	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	-5	5	-0.28	4834537336	2717074	39.13	1749	1822	1690	2355	1270	1814	1779.28	0.26	0	123505	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	871	12.31	2.47	12	5.64	147.00	732.00	2210	20240619	-18.14	1195	20240530	51.38	2210	-18.14	20240619	1195	51.38	20240530	2210	-18.14	20240619	1195	51.38	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
112	20240904	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1802	-12	5	-0.66	3064799862	1738846	25.04	1749	1805	1690	2355	1270	1814	1762.47	0.26	0	67917	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	868	12.26	2.46	12	3.61	147.00	732.00	2210	20240619	-18.46	1195	20240530	50.79	2210	-18.46	20240619	1195	50.79	20240530	2210	-18.46	20240619	1195	50.79	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
113	20240904	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1761	-53	5	-2.92	1175441769	676622	9.74	1749	1766	1690	2355	1270	1814	1736.92	0.26	0	-9630	1879	1846	1801	1768	1723	1863	1785	48	541	100	1190	1	1	48155200	848	11.98	2.41	12	1.41	147.00	732.00	2210	20240619	-20.32	1195	20240530	47.36	2210	-20.32	20240619	1195	47.36	20240530	2210	-20.32	20240619	1195	47.36	20240530	4.63	N	336060	100	48 억		124850	N	N	0	N	00	N
114	20240903	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	0	3	0.00	12214401343	6781400	54.09	1789	1834	1756	2355	1270	1814	1801.13	0.09	0	83835	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	874	12.34	2.48	12	14.08	147.00	732.00	2210	20240619	-17.92	1195	20240530	51.80	2210	-17.92	20240619	1195	51.80	20240530	2210	-17.92	20240619	1195	51.80	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
115	20240903	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1781	-33	5	-1.82	10886826573	6046059	48.22	1789	1834	1756	2355	1270	1814	1800.65	0.09	0	84757	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	858	12.12	2.43	12	12.56	147.00	732.00	2210	20240619	-19.41	1195	20240530	49.04	2210	-19.41	20240619	1195	49.04	20240530	2210	-19.41	20240619	1195	49.04	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
116	20240903	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1756	-58	5	-3.20	9695971305	5374009	42.86	1789	1834	1756	2355	1270	1814	1804.23	0.09	0	22262	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	846	11.95	2.40	12	11.16	147.00	732.00	2210	20240619	-20.54	1195	20240530	46.95	2210	-20.54	20240619	1195	46.95	20240530	2210	-20.54	20240619	1195	46.95	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
117	20240903	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1792	-22	5	-1.21	8835635747	4890897	39.01	1789	1834	1775	2355	1270	1814	1806.55	0.09	0	53537	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	863	12.19	2.45	12	10.16	147.00	732.00	2210	20240619	-18.91	1195	20240530	49.96	2210	-18.91	20240619	1195	49.96	20240530	2210	-18.91	20240619	1195	49.96	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
118	20240903	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	-19	5	-1.05	8362815756	4626481	36.90	1789	1834	1775	2355	1270	1814	1807.60	0.09	0	54811	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	864	12.21	2.45	12	9.61	147.00	732.00	2210	20240619	-18.78	1195	20240530	50.21	2210	-18.78	20240619	1195	50.21	20240530	2210	-18.78	20240619	1195	50.21	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
119	20240903	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-24	5	-1.32	7976537211	4411961	35.19	1789	1834	1775	2355	1270	1814	1807.93	0.09	0	40874	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	862	12.18	2.45	12	9.16	147.00	732.00	2210	20240619	-19.00	1195	20240530	49.79	2210	-19.00	20240619	1195	49.79	20240530	2210	-19.00	20240619	1195	49.79	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
120	20240903	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	11	2	0.61	5495985693	3041097	24.25	1789	1833	1775	2355	1270	1814	1807.24	0.09	0	34300	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	879	12.41	2.49	12	6.32	147.00	732.00	2210	20240619	-17.42	1195	20240530	52.72	2210	-17.42	20240619	1195	52.72	20240530	2210	-17.42	20240619	1195	52.72	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
121	20240903	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	-30	5	-1.65	1023851332	569565	4.54	1789	1812	1783	2355	1270	1814	1797.57	0.09	0	22514	1904	1858	1816	1770	1728	1882	1794	48	541	100	1190	1	1	48155200	859	12.14	2.44	12	1.18	147.00	732.00	2210	20240619	-19.28	1195	20240530	49.29	2210	-19.28	20240619	1195	49.29	20240530	2210	-19.28	20240619	1195	49.29	20240530	5.18	N	336060	100	48 억		41491	N	N	0	N	00	N
122	20240902	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	0	3	0.00	22087076196	12197876	25.83	1805	1862	1774	2355	1270	1814	1810.73	0.35	0	-192944	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	874	12.34	2.48	12	25.33	147.00	732.00	2210	20240619	-17.92	1195	20240530	51.80	2210	-17.92	20240619	1195	51.80	20240530	2210	-17.92	20240619	1195	51.80	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
123	20240902	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1803	-11	5	-0.61	20737806899	11452287	24.25	1805	1862	1774	2355	1270	1814	1810.80	0.35	0	-111499	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	868	12.27	2.46	12	23.78	147.00	732.00	2210	20240619	-18.42	1195	20240530	50.88	2210	-18.42	20240619	1195	50.88	20240530	2210	-18.42	20240619	1195	50.88	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
124	20240902	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	-9	5	-0.50	18140857483	10006909	21.19	1805	1862	1778	2355	1270	1814	1812.83	0.35	0	83237	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	869	12.28	2.47	12	20.78	147.00	732.00	2210	20240619	-18.33	1195	20240530	51.05	2210	-18.33	20240619	1195	51.05	20240530	2210	-18.33	20240619	1195	51.05	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
125	20240902	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-29	5	-1.60	17220070852	9493077	20.10	1805	1862	1780	2355	1270	1814	1813.96	0.35	0	47776	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	860	12.14	2.44	12	19.71	147.00	732.00	2210	20240619	-19.23	1195	20240530	49.37	2210	-19.23	20240619	1195	49.37	20240530	2210	-19.23	20240619	1195	49.37	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
126	20240902	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	-16	5	-0.88	16287107794	8972221	19.00	1805	1862	1787	2355	1270	1814	1815.28	0.35	0	91804	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	866	12.23	2.46	12	18.63	147.00	732.00	2210	20240619	-18.64	1195	20240530	50.46	2210	-18.64	20240619	1195	50.46	20240530	2210	-18.64	20240619	1195	50.46	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
127	20240902	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-14	5	-0.77	15497552041	8534288	18.07	1805	1862	1787	2355	1270	1814	1815.92	0.35	0	72184	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	867	12.24	2.46	12	17.72	147.00	732.00	2210	20240619	-18.55	1195	20240530	50.63	2210	-18.55	20240619	1195	50.63	20240530	2210	-18.55	20240619	1195	50.63	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
128	20240902	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	5	2	0.28	13294690353	7319144	15.50	1805	1862	1787	2355	1270	1814	1816.43	0.35	0	71708	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	876	12.37	2.48	12	15.20	147.00	732.00	2210	20240619	-17.69	1195	20240530	52.22	2210	-17.69	20240619	1195	52.22	20240530	2210	-17.69	20240619	1195	52.22	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N
129	20240902	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-14	5	-0.77	3277394129	1816216	3.85	1805	1829	1791	2355	1270	1814	1804.49	0.35	0	129691	2104	1958	1726	1580	1348	2032	1654	48	541	100	1190	1	1	48155200	867	12.24	2.46	12	3.77	147.00	732.00	2210	20240619	-18.55	1195	20240530	50.63	2210	-18.55	20240619	1195	50.63	20240530	2210	-18.55	20240619	1195	50.63	20240530	5.13	N	336060	100	48 억		166568	N	N	0	N	00	N