KissMeData/033790/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	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-30	5	-0.30	1769646460	185233	103.98	9910	9990	9370	12870	6930	9900	9553.62	33.64	0	34171	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2253	-86.58	7.73	12	0.81	-114.00	1277.00	17410	20240801	-43.31	951	20231031	937.85	17410	-43.31	20240801	1125	777.33	20240220	17410	-43.31	20240801	951	937.85	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
3	20240930	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	-320	5	-3.23	1662120280	174245	97.82	9910	9990	9370	12870	6930	9900	9538.98	33.64	0	37362	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2186	-84.04	7.50	12	0.76	-114.00	1277.00	17410	20240801	-44.97	951	20231031	907.36	17410	-44.97	20240801	1125	751.56	20240220	17410	-44.97	20240801	951	907.36	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
4	20240930	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-340	5	-3.43	1427581180	149561	83.96	9910	9990	9370	12870	6930	9900	9545.14	33.64	0	30885	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2182	-83.86	7.49	12	0.66	-114.00	1277.00	17410	20240801	-45.09	951	20231031	905.26	17410	-45.09	20240801	1125	749.78	20240220	17410	-45.09	20240801	951	905.26	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
5	20240930	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-200	5	-2.02	1267068550	132854	74.58	9910	9990	9370	12870	6930	9900	9537.30	33.64	0	23386	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2214	-85.09	7.60	12	0.58	-114.00	1277.00	17410	20240801	-44.28	951	20231031	919.98	17410	-44.28	20240801	1125	762.22	20240220	17410	-44.28	20240801	951	919.98	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
6	20240930	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9530	-370	5	-3.74	1157353960	121457	68.18	9910	9990	9370	12870	6930	9900	9528.92	33.64	0	21266	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2175	-83.60	7.46	12	0.53	-114.00	1277.00	17410	20240801	-45.26	951	20231031	902.10	17410	-45.26	20240801	1125	747.11	20240220	17410	-45.26	20240801	951	902.10	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
7	20240930	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-530	5	-5.35	948887580	99424	55.81	9910	9990	9370	12870	6930	9900	9543.85	33.64	0	7687	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2138	-82.19	7.34	12	0.44	-114.00	1277.00	17410	20240801	-46.18	951	20231031	885.28	17410	-46.18	20240801	1125	732.89	20240220	17410	-46.18	20240801	951	885.28	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
8	20240930	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-450	5	-4.55	465743640	48340	27.14	9910	9990	9450	12870	6930	9900	9634.75	33.64	0	4014	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2157	-82.89	7.40	12	0.21	-114.00	1277.00	17410	20240801	-45.72	951	20231031	893.69	17410	-45.72	20240801	1125	740.00	20240220	17410	-45.72	20240801	951	893.69	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
9	20240930	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-20	5	-0.20	23471920	2373	1.33	9910	9990	9850	12870	6930	9900	9891.24	33.64	0	-2177	10533	10216	10043	9726	9553	10130	9640	114	2970	500	5940	10	1	22822800	2255	-86.67	7.74	12	0.01	-114.00	1277.00	17410	20240801	-43.25	951	20231031	938.91	17410	-43.25	20240801	1125	778.22	20240220	17410	-43.25	20240801	951	938.91	20231031	0.06	N	033790	500	114 억		7678241	N	N	0	N	00	N
10	20240927	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-450	5	-4.35	1772014950	176726	133.39	10360	10360	9870	13450	7250	10350	10026.94	33.71	0	-15859	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2259	-86.84	7.75	12	0.77	-114.00	1277.00	17410	20240801	-43.14	951	20231031	941.01	17410	-43.14	20240801	1125	780.00	20240220	17410	-43.14	20240801	951	941.01	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
11	20240927	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-400	5	-3.86	1667965740	166224	125.47	10360	10360	9870	13450	7250	10350	10034.45	33.71	0	-14421	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2271	-87.28	7.79	12	0.73	-114.00	1277.00	17410	20240801	-42.85	951	20231031	946.27	17410	-42.85	20240801	1125	784.44	20240220	17410	-42.85	20240801	951	946.27	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
12	20240927	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-350	5	-3.38	1550426790	154386	116.53	10360	10360	9880	13450	7250	10350	10042.53	33.71	0	-9159	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2282	-87.72	7.83	12	0.68	-114.00	1277.00	17410	20240801	-42.56	951	20231031	951.52	17410	-42.56	20240801	1125	788.89	20240220	17410	-42.56	20240801	951	951.52	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
13	20240927	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-460	5	-4.44	1424531460	141698	106.95	10360	10360	9880	13450	7250	10350	10053.29	33.71	0	-2971	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2257	-86.75	7.74	12	0.62	-114.00	1277.00	17410	20240801	-43.19	951	20231031	939.96	17410	-43.19	20240801	1125	779.11	20240220	17410	-43.19	20240801	951	939.96	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
14	20240927	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-370	5	-3.57	1205650860	119629	90.30	10360	10360	9880	13450	7250	10350	10078.25	33.71	0	9530	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2278	-87.54	7.82	12	0.52	-114.00	1277.00	17410	20240801	-42.68	951	20231031	949.42	17410	-42.68	20240801	1125	787.11	20240220	17410	-42.68	20240801	951	949.42	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
15	20240927	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-340	5	-3.29	1079022610	106930	80.71	10360	10360	9880	13450	7250	10350	10090.92	33.71	0	11080	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2285	-87.81	7.84	12	0.47	-114.00	1277.00	17410	20240801	-42.50	951	20231031	952.58	17410	-42.50	20240801	1125	789.78	20240220	17410	-42.50	20240801	951	952.58	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
16	20240927	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-260	5	-2.51	575885050	56664	42.77	10360	10360	10090	13450	7250	10350	10163.16	33.71	0	11241	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2303	-88.51	7.90	12	0.25	-114.00	1277.00	17410	20240801	-42.04	951	20231031	960.99	17410	-42.04	20240801	1125	796.89	20240220	17410	-42.04	20240801	951	960.99	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
17	20240927	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-240	5	-2.32	70573480	6879	5.19	10360	10360	10100	13450	7250	10350	10259.26	33.71	0	-1780	10710	10530	10290	10110	9870	10620	10200	114	3100	500	6210	10	1	22822800	2307	-88.68	7.92	12	0.03	-114.00	1277.00	17410	20240801	-41.93	951	20231031	963.09	17410	-41.93	20240801	1125	798.67	20240220	17410	-41.93	20240801	951	963.09	20231031	0.08	N	033790	500	114 억		7694084	N	N	0	N	00	N
18	20240926	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	260	2	2.58	1353234140	132247	78.36	10090	10470	10050	13110	7070	10090	10231.58	33.67	0	10676	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2362	-90.79	8.10	12	0.58	-114.00	1277.00	17410	20240801	-40.55	951	20231031	988.33	17410	-40.55	20240801	1125	820.00	20240220	17410	-40.55	20240801	951	988.33	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
19	20240926	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	190	2	1.88	1188889220	116336	68.94	10090	10470	10050	13110	7070	10090	10219.44	33.67	0	4489	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2346	-90.18	8.05	12	0.51	-114.00	1277.00	17410	20240801	-40.95	951	20231031	980.97	17410	-40.95	20240801	1125	813.78	20240220	17410	-40.95	20240801	951	980.97	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
20	20240926	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	70	2	0.69	846774220	83108	49.25	10090	10470	10050	13110	7070	10090	10188.84	33.67	0	-1719	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2319	-89.12	7.96	12	0.36	-114.00	1277.00	17410	20240801	-41.64	951	20231031	968.35	17410	-41.64	20240801	1125	803.11	20240220	17410	-41.64	20240801	951	968.35	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
21	20240926	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-10	5	-0.10	791510930	77662	46.02	10090	10470	10050	13110	7070	10090	10191.74	33.67	0	-2263	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2301	-88.42	7.89	12	0.34	-114.00	1277.00	17410	20240801	-42.10	951	20231031	959.94	17410	-42.10	20240801	1125	796.00	20240220	17410	-42.10	20240801	951	959.94	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
22	20240926	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	10	2	0.10	681846130	66828	39.60	10090	10470	10050	13110	7070	10090	10203.00	33.67	0	-2382	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2305	-88.60	7.91	12	0.29	-114.00	1277.00	17410	20240801	-41.99	951	20231031	962.04	17410	-41.99	20240801	1125	797.78	20240220	17410	-41.99	20240801	951	962.04	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
23	20240926	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	20	2	0.20	538593670	52632	31.19	10090	10470	10050	13110	7070	10090	10233.20	33.67	0	-2774	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2307	-88.68	7.92	12	0.23	-114.00	1277.00	17410	20240801	-41.93	951	20231031	963.09	17410	-41.93	20240801	1125	798.67	20240220	17410	-41.93	20240801	951	963.09	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
24	20240926	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	90	2	0.89	371730170	36147	21.42	10090	10470	10090	13110	7070	10090	10283.85	33.67	0	6389	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2323	-89.30	7.97	12	0.16	-114.00	1277.00	17410	20240801	-41.53	951	20231031	970.45	17410	-41.53	20240801	1125	804.89	20240220	17410	-41.53	20240801	951	970.45	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
25	20240926	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	160	2	1.59	16153090	1588	0.94	10090	10300	10090	13110	7070	10090	10171.97	33.67	0	179	10683	10386	10203	9906	9723	10295	9815	114	3020	500	6050	10	1	22822800	2339	-89.91	8.03	12	0.01	-114.00	1277.00	17410	20240801	-41.13	951	20231031	977.81	17410	-41.13	20240801	1125	811.11	20240220	17410	-41.13	20240801	951	977.81	20231031	0.08	N	033790	500	114 억		7683379	N	N	0	N	00	N
26	20240925	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	20	2	0.20	1692100780	165754	62.30	10170	10500	10020	13090	7050	10070	10208.61	33.70	0	-9183	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2303	-88.51	7.90	12	0.73	-114.00	1277.00	17410	20240801	-42.04	951	20231031	960.99	17410	-42.04	20240801	1125	796.89	20240220	17410	-42.04	20240801	951	960.99	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
27	20240925	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	40	2	0.40	1624904630	159089	59.80	10170	10500	10020	13090	7050	10070	10213.85	33.70	0	-11372	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2307	-88.68	7.92	12	0.70	-114.00	1277.00	17410	20240801	-41.93	951	20231031	963.09	17410	-41.93	20240801	1125	798.67	20240220	17410	-41.93	20240801	951	963.09	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
28	20240925	140426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	180	2	1.79	1338145450	130878	49.19	10170	10500	10020	13090	7050	10070	10224.42	33.70	0	-8481	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2339	-89.91	8.03	12	0.57	-114.00	1277.00	17410	20240801	-41.13	951	20231031	977.81	17410	-41.13	20240801	1125	811.11	20240220	17410	-41.13	20240801	951	977.81	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
29	20240925	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	270	2	2.68	1056882200	103705	38.98	10170	10500	10020	13090	7050	10070	10191.29	33.70	0	-8642	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2360	-90.70	8.10	12	0.45	-114.00	1277.00	17410	20240801	-40.61	951	20231031	987.28	17410	-40.61	20240801	1125	819.11	20240220	17410	-40.61	20240801	951	987.28	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
30	20240925	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	10	2	0.10	716922040	70798	26.61	10170	10300	10020	13090	7050	10070	10126.34	33.70	0	-10921	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2301	-88.42	7.89	12	0.31	-114.00	1277.00	17410	20240801	-42.10	951	20231031	959.94	17410	-42.10	20240801	1125	796.00	20240220	17410	-42.10	20240801	951	959.94	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
31	20240925	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	70	2	0.70	612887560	60484	22.73	10170	10300	10020	13090	7050	10070	10133.10	33.70	0	-11191	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2314	-88.95	7.94	12	0.27	-114.00	1277.00	17410	20240801	-41.76	951	20231031	966.25	17410	-41.76	20240801	1125	801.33	20240220	17410	-41.76	20240801	951	966.25	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
32	20240925	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	40	2	0.40	392939520	38725	14.56	10170	10300	10020	13090	7050	10070	10147.01	33.70	0	-8814	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2307	-88.68	7.92	12	0.17	-114.00	1277.00	17410	20240801	-41.93	951	20231031	963.09	17410	-41.93	20240801	1125	798.67	20240220	17410	-41.93	20240801	951	963.09	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
33	20240925	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	90	2	0.89	57260630	5628	2.12	10170	10300	10110	13090	7050	10070	10175.06	33.70	0	728	10976	10522	10046	9592	9116	10750	9820	114	3020	500	6040	10	1	22822800	2319	-89.12	7.96	12	0.02	-114.00	1277.00	17410	20240801	-41.64	951	20231031	968.35	17410	-41.64	20240801	1125	803.11	20240220	17410	-41.64	20240801	951	968.35	20231031	0.09	N	033790	500	114 억		7690242	N	N	0	N	00	N
34	20240924	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	370	2	3.81	2630918260	265672	79.74	9800	10500	9570	12610	6790	9700	9902.88	33.68	0	4000	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2298	-88.33	7.89	12	1.16	-114.00	1277.00	17410	20240801	-42.16	951	20231031	958.89	17410	-42.16	20240801	1125	795.11	20240220	17410	-42.16	20240801	951	958.89	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
35	20240924	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	460	2	4.74	2375564550	240368	72.14	9800	10500	9570	12610	6790	9700	9883.03	33.68	0	-3374	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2319	-89.12	7.96	12	1.05	-114.00	1277.00	17410	20240801	-41.64	951	20231031	968.35	17410	-41.64	20240801	1125	803.11	20240220	17410	-41.64	20240801	951	968.35	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
36	20240924	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	10	2	0.10	1409759320	144699	43.43	9800	9970	9570	12610	6790	9700	9742.70	33.68	0	-26905	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2216	-85.18	7.60	12	0.63	-114.00	1277.00	17410	20240801	-44.23	951	20231031	921.03	17410	-44.23	20240801	1125	763.11	20240220	17410	-44.23	20240801	951	921.03	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
37	20240924	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	-30	5	-0.31	1090451980	111585	33.49	9800	9970	9580	12610	6790	9700	9772.39	33.68	0	-20761	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2207	-84.82	7.57	12	0.49	-114.00	1277.00	17410	20240801	-44.46	951	20231031	916.82	17410	-44.46	20240801	1125	759.56	20240220	17410	-44.46	20240801	951	916.82	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
38	20240924	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	50	2	0.52	952029610	97399	29.23	9800	9970	9580	12610	6790	9700	9774.53	33.68	0	-15050	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2225	-85.53	7.64	12	0.43	-114.00	1277.00	17410	20240801	-44.00	951	20231031	925.24	17410	-44.00	20240801	1125	766.67	20240220	17410	-44.00	20240801	951	925.24	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
39	20240924	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-40	5	-0.41	782843520	79911	23.98	9800	9970	9600	12610	6790	9700	9796.44	33.68	0	-12243	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2205	-84.74	7.56	12	0.35	-114.00	1277.00	17410	20240801	-44.51	951	20231031	915.77	17410	-44.51	20240801	1125	758.67	20240220	17410	-44.51	20240801	951	915.77	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
40	20240924	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	40	2	0.41	534751190	54282	16.29	9800	9970	9700	12610	6790	9700	9851.35	33.68	0	-2533	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2223	-85.44	7.63	12	0.24	-114.00	1277.00	17410	20240801	-44.06	951	20231031	924.19	17410	-44.06	20240801	1125	765.78	20240220	17410	-44.06	20240801	951	924.19	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
41	20240924	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	120	2	1.24	32728810	3331	1.00	9800	9960	9800	12610	6790	9700	9825.52	33.68	0	-1296	10733	10216	9883	9366	9033	10050	9200	114	2910	500	5820	10	1	22822800	2241	-86.14	7.69	12	0.01	-114.00	1277.00	17410	20240801	-43.60	951	20231031	932.60	17410	-43.60	20240801	1125	772.89	20240220	17410	-43.60	20240801	951	932.60	20231031	0.09	N	033790	500	114 억		7687095	N	N	0	N	00	N
42	20240923	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-830	5	-7.88	3252524610	332377	145.87	10360	10400	9550	13680	7380	10530	9785.66	33.71	0	-11996	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2214	-85.09	7.60	12	1.46	-114.00	1277.00	17410	20240801	-44.28	951	20231031	919.98	17410	-44.28	20240801	1125	762.22	20240220	17410	-44.28	20240801	951	919.98	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
43	20240923	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-830	5	-7.88	3010177390	307392	134.90	10360	10400	9550	13680	7380	10530	9792.63	33.71	0	-4972	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2214	-85.09	7.60	12	1.35	-114.00	1277.00	17410	20240801	-44.28	951	20231031	919.98	17410	-44.28	20240801	1125	762.22	20240220	17410	-44.28	20240801	951	919.98	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
44	20240923	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-880	5	-8.36	2807347320	286443	125.71	10360	10400	9550	13680	7380	10530	9800.72	33.71	0	-3795	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2202	-84.65	7.56	12	1.26	-114.00	1277.00	17410	20240801	-44.57	951	20231031	914.72	17410	-44.57	20240801	1125	757.78	20240220	17410	-44.57	20240801	951	914.72	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
45	20240923	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	-820	5	-7.79	2667391960	271987	119.36	10360	10400	9550	13680	7380	10530	9807.06	33.71	0	-2092	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2216	-85.18	7.60	12	1.19	-114.00	1277.00	17410	20240801	-44.23	951	20231031	921.03	17410	-44.23	20240801	1125	763.11	20240220	17410	-44.23	20240801	951	921.03	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
46	20240923	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-920	5	-8.74	2391826100	243506	106.87	10360	10400	9550	13680	7380	10530	9822.45	33.71	0	-10471	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2193	-84.30	7.53	12	1.07	-114.00	1277.00	17410	20240801	-44.80	951	20231031	910.52	17410	-44.80	20240801	1125	754.22	20240220	17410	-44.80	20240801	951	910.52	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
47	20240923	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-760	5	-7.22	1827400220	184853	81.12	10360	10400	9560	13680	7380	10530	9885.69	33.71	0	2358	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2230	-85.70	7.65	12	0.81	-114.00	1277.00	17410	20240801	-43.88	951	20231031	927.34	17410	-43.88	20240801	1125	768.44	20240220	17410	-43.88	20240801	951	927.34	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
48	20240923	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-630	5	-5.98	1385470410	139878	61.39	10360	10400	9560	13680	7380	10530	9904.85	33.71	0	5158	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2259	-86.84	7.75	12	0.61	-114.00	1277.00	17410	20240801	-43.14	951	20231031	941.01	17410	-43.14	20240801	1125	780.00	20240220	17410	-43.14	20240801	951	941.01	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
49	20240923	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-440	5	-4.18	188545650	18564	8.15	10360	10400	10070	13680	7380	10530	10156.52	33.71	0	8853	11323	10926	10603	10206	9883	10765	10045	114	3150	500	6310	10	1	22822800	2303	-88.51	7.90	12	0.08	-114.00	1277.00	17410	20240801	-42.04	951	20231031	960.99	17410	-42.04	20240801	1125	796.89	20240220	17410	-42.04	20240801	951	960.99	20231031	0.10	N	033790	500	114 억		7692902	N	N	0	N	00	N
50	20240913	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	10	2	0.09	2354067140	211790	39.18	11230	11490	10900	14500	7820	11160	11114.94	33.96	0	-10211	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2549	-97.98	8.75	12	0.93	-114.00	1277.00	17410	20240801	-35.84	951	20231031	1074.55	17410	-35.84	20240801	1125	892.89	20240220	17410	-35.84	20240801	951	1074.55	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
51	20240913	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	40	2	0.36	2194663710	197472	36.53	11230	11490	10900	14500	7820	11160	11113.78	33.96	0	-11832	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2556	-98.25	8.77	12	0.87	-114.00	1277.00	17410	20240801	-35.67	951	20231031	1077.71	17410	-35.67	20240801	1125	895.56	20240220	17410	-35.67	20240801	951	1077.71	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
52	20240913	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	40	2	0.36	2068116300	186175	34.44	11230	11490	10900	14500	7820	11160	11108.44	33.96	0	-17063	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2556	-98.25	8.77	12	0.82	-114.00	1277.00	17410	20240801	-35.67	951	20231031	1077.71	17410	-35.67	20240801	1125	895.56	20240220	17410	-35.67	20240801	951	1077.71	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
53	20240913	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	170	2	1.52	1929033850	173713	32.14	11230	11490	10900	14500	7820	11160	11104.70	33.96	0	-15412	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2586	-99.39	8.87	12	0.76	-114.00	1277.00	17410	20240801	-34.92	951	20231031	1091.38	17410	-34.92	20240801	1125	907.11	20240220	17410	-34.92	20240801	951	1091.38	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
54	20240913	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11140	-20	5	-0.18	1561353760	141215	26.12	11230	11490	10900	14500	7820	11160	11056.53	33.96	0	-15202	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2542	-97.72	8.72	12	0.62	-114.00	1277.00	17410	20240801	-36.01	951	20231031	1071.40	17410	-36.01	20240801	1125	890.22	20240220	17410	-36.01	20240801	951	1071.40	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
55	20240913	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-160	5	-1.43	1303375720	117960	21.82	11230	11490	10900	14500	7820	11160	11049.25	33.96	0	-15155	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2511	-96.49	8.61	12	0.52	-114.00	1277.00	17410	20240801	-36.82	951	20231031	1056.68	17410	-36.82	20240801	1125	877.78	20240220	17410	-36.82	20240801	951	1056.68	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
56	20240913	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	-210	5	-1.88	996441950	89953	16.64	11230	11490	10900	14500	7820	11160	11077.31	33.96	0	-7033	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2499	-96.05	8.57	12	0.39	-114.00	1277.00	17410	20240801	-37.11	951	20231031	1051.42	17410	-37.11	20240801	1125	873.33	20240220	17410	-37.11	20240801	951	1051.42	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
57	20240913	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	200	2	1.79	128789960	11328	2.10	11230	11490	11230	14500	7820	11160	11370.30	33.96	0	878	12806	11982	11456	10632	10106	12395	11045	114	3340	500	6690	10	1	22822800	2593	-99.65	8.90	12	0.05	-114.00	1277.00	17410	20240801	-34.75	951	20231031	1094.53	17410	-34.75	20240801	1125	909.78	20240220	17410	-34.75	20240801	951	1094.53	20231031	0.10	N	033790	500	114 억		7751343	N	N	0	N	00	N
58	20240912	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	280	2	2.57	6245933520	534871	201.92	11050	12280	10930	14140	7620	10880	11677.61	33.75	0	79459	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2547	-97.89	8.74	12	2.34	-114.00	1277.00	17410	20240801	-35.90	951	20231031	1073.50	17410	-35.90	20240801	1125	892.00	20240220	17410	-35.90	20240801	951	1073.50	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
59	20240912	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	350	2	3.22	6061081370	518329	195.68	11050	12280	10930	14140	7620	10880	11693.66	33.75	0	81184	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2563	-98.51	8.79	12	2.27	-114.00	1277.00	17410	20240801	-35.50	951	20231031	1080.86	17410	-35.50	20240801	1125	898.22	20240220	17410	-35.50	20240801	951	1080.86	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
60	20240912	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	360	2	3.31	5812168470	496260	187.35	11050	12280	10930	14140	7620	10880	11712.11	33.75	0	89024	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2565	-98.60	8.80	12	2.17	-114.00	1277.00	17410	20240801	-35.44	951	20231031	1081.91	17410	-35.44	20240801	1125	899.11	20240220	17410	-35.44	20240801	951	1081.91	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
61	20240912	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	540	2	4.96	5479295510	466800	176.22	11050	12280	10930	14140	7620	10880	11738.18	33.75	0	95186	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2606	-100.18	8.94	12	2.05	-114.00	1277.00	17410	20240801	-34.41	951	20231031	1100.84	17410	-34.41	20240801	1125	915.11	20240220	17410	-34.41	20240801	951	1100.84	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
62	20240912	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	560	2	5.15	5196168100	442018	166.87	11050	12280	10930	14140	7620	10880	11755.76	33.75	0	98390	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2611	-100.35	8.96	12	1.94	-114.00	1277.00	17410	20240801	-34.29	951	20231031	1102.94	17410	-34.29	20240801	1125	916.89	20240220	17410	-34.29	20240801	951	1102.94	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
63	20240912	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	450	2	4.14	5040727420	428336	161.70	11050	12280	10930	14140	7620	10880	11768.37	33.75	0	98828	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2586	-99.39	8.87	12	1.88	-114.00	1277.00	17410	20240801	-34.92	951	20231031	1091.38	17410	-34.92	20240801	1125	907.11	20240220	17410	-34.92	20240801	951	1091.38	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
64	20240912	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	710	2	6.53	4374189870	370017	139.69	11050	12280	10930	14140	7620	10880	11821.85	33.75	0	105740	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2645	-101.67	9.08	12	1.62	-114.00	1277.00	17410	20240801	-33.43	951	20231031	1118.72	17410	-33.43	20240801	1125	930.22	20240220	17410	-33.43	20240801	951	1118.72	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
65	20240912	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	670	2	6.16	522530930	45681	17.25	11050	11620	10930	14140	7620	10880	11439.93	33.75	0	21478	11506	11192	10936	10622	10366	11065	10495	114	3260	500	6520	10	1	22822800	2636	-101.32	9.04	12	0.20	-114.00	1277.00	17410	20240801	-33.66	951	20231031	1114.51	17410	-33.66	20240801	1125	926.67	20240220	17410	-33.66	20240801	951	1114.51	20231031	0.11	N	033790	500	114 억		7703462	N	N	0	N	00	N
66	20240911	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10880	-150	5	-1.36	2851453180	260403	32.58	11000	11250	10680	14330	7730	11030	10950.09	33.94	0	-12900	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2483	-95.44	8.52	12	1.14	-114.00	1277.00	17410	20240801	-37.51	951	20231031	1044.06	17410	-37.51	20240801	1125	867.11	20240220	17410	-37.51	20240801	951	1044.06	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
67	20240911	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-30	5	-0.27	2706602050	247129	30.91	11000	11250	10680	14330	7730	11030	10952.12	33.94	0	-15306	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2511	-96.49	8.61	12	1.08	-114.00	1277.00	17410	20240801	-36.82	951	20231031	1056.68	17410	-36.82	20240801	1125	877.78	20240220	17410	-36.82	20240801	951	1056.68	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
68	20240911	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	-120	5	-1.09	2520654600	230266	28.81	11000	11250	10680	14330	7730	11030	10946.63	33.94	0	-13995	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2490	-95.70	8.54	12	1.01	-114.00	1277.00	17410	20240801	-37.33	951	20231031	1047.21	17410	-37.33	20240801	1125	869.78	20240220	17410	-37.33	20240801	951	1047.21	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
69	20240911	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	20	2	0.18	2323186220	212260	26.55	11000	11250	10680	14330	7730	11030	10944.92	33.94	0	-14097	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2522	-96.93	8.65	12	0.93	-114.00	1277.00	17410	20240801	-36.53	951	20231031	1061.93	17410	-36.53	20240801	1125	882.22	20240220	17410	-36.53	20240801	951	1061.93	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
70	20240911	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	140	2	1.27	1939439530	177844	22.25	11000	11180	10680	14330	7730	11030	10905.14	33.94	0	-7445	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2549	-97.98	8.75	12	0.78	-114.00	1277.00	17410	20240801	-35.84	951	20231031	1074.55	17410	-35.84	20240801	1125	892.89	20240220	17410	-35.84	20240801	951	1074.55	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
71	20240911	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	-160	5	-1.45	1632390330	150051	18.77	11000	11130	10680	14330	7730	11030	10878.69	33.94	0	-12615	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2481	-95.35	8.51	12	0.66	-114.00	1277.00	17410	20240801	-37.56	951	20231031	1043.01	17410	-37.56	20240801	1125	866.22	20240220	17410	-37.56	20240801	951	1043.01	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
72	20240911	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-30	5	-0.27	1420954370	130650	16.34	11000	11130	10680	14330	7730	11030	10875.79	33.94	0	-6029	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2511	-96.49	8.61	12	0.57	-114.00	1277.00	17410	20240801	-36.82	951	20231031	1056.68	17410	-36.82	20240801	1125	877.78	20240220	17410	-36.82	20240801	951	1056.68	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
73	20240911	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	-110	5	-1.00	254647830	23575	2.95	11000	11020	10700	14330	7730	11030	10799.53	33.94	0	11027	14263	12646	11773	10156	9283	12210	9720	114	3300	500	6610	10	1	22822800	2492	-95.79	8.55	12	0.10	-114.00	1277.00	17410	20240801	-37.28	951	20231031	1048.27	17410	-37.28	20240801	1125	870.67	20240220	17410	-37.28	20240801	951	1048.27	20231031	0.11	N	033790	500	114 억		7745192	N	N	0	N	00	N
74	20240910	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	-2050	5	-15.67	9295403840	791200	85.56	13110	13390	10900	17000	9160	13080	11747.54	34.66	0	-155641	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2517	-96.75	8.64	12	3.47	-114.00	1277.00	17410	20240801	-36.65	951	20231031	1059.83	17410	-36.65	20240801	1125	880.44	20240220	17410	-36.65	20240801	951	1059.83	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
75	20240910	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	-2050	5	-15.67	8753833120	741908	80.23	13110	13390	11010	17000	9160	13080	11796.01	34.66	0	-149909	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2517	-96.75	8.64	12	3.25	-114.00	1277.00	17410	20240801	-36.65	951	20231031	1059.83	17410	-36.65	20240801	1125	880.44	20240220	17410	-36.65	20240801	951	1059.83	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
76	20240910	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-1900	5	-14.53	8153661130	687793	74.38	13110	13390	11010	17000	9160	13080	11851.65	34.66	0	-142387	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2552	-98.07	8.75	12	3.01	-114.00	1277.00	17410	20240801	-35.78	951	20231031	1075.60	17410	-35.78	20240801	1125	893.78	20240220	17410	-35.78	20240801	951	1075.60	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
77	20240910	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-1780	5	-13.61	7739682440	650788	70.37	13110	13390	11010	17000	9160	13080	11889.54	34.66	0	-133952	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2579	-99.12	8.85	12	2.85	-114.00	1277.00	17410	20240801	-35.09	951	20231031	1088.22	17410	-35.09	20240801	1125	904.44	20240220	17410	-35.09	20240801	951	1088.22	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
78	20240910	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	-1670	5	-12.77	7369976400	618176	66.85	13110	13390	11010	17000	9160	13080	11918.80	34.66	0	-124184	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2604	-100.09	8.94	12	2.71	-114.00	1277.00	17410	20240801	-34.46	951	20231031	1099.79	17410	-34.46	20240801	1125	914.22	20240220	17410	-34.46	20240801	951	1099.79	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
79	20240910	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-1830	5	-13.99	6289789100	521755	56.42	13110	13390	11200	17000	9160	13080	12051.56	34.66	0	-103400	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2568	-98.68	8.81	12	2.29	-114.00	1277.00	17410	20240801	-35.38	951	20231031	1082.97	17410	-35.38	20240801	1125	900.00	20240220	17410	-35.38	20240801	951	1082.97	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
80	20240910	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	-1260	5	-9.63	4636438840	377967	40.87	13110	13390	11530	17000	9160	13080	12262.95	34.66	0	-61275	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2698	-103.68	9.26	12	1.66	-114.00	1277.00	17410	20240801	-32.11	951	20231031	1142.90	17410	-32.11	20240801	1125	950.67	20240220	17410	-32.11	20240801	951	1142.90	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
81	20240910	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	-430	5	-3.29	1195470950	91777	9.92	13110	13390	12650	17000	9160	13080	13024.75	34.66	0	-3729	15160	14120	12460	11420	9760	14640	11940	114	3920	500	7840	10	1	22822800	2887	-110.96	9.91	12	0.40	-114.00	1277.00	17410	20240801	-27.34	951	20231031	1230.18	17410	-27.34	20240801	1125	1024.44	20240220	17410	-27.34	20240801	951	1230.18	20231031	0.11	N	033790	500	114 억		7910264	N	N	0	N	00	N
82	20240909	160350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13080	1910	2	17.10	11061518860	897217	260.26	10900	13500	10800	14520	7820	11170	12323.48	34.32	0	80156	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2985	-114.74	10.24	12	3.93	-114.00	1277.00	17410	20240801	-24.87	951	20231031	1275.39	17410	-24.87	20240801	1125	1062.67	20240220	17410	-24.87	20240801	951	1275.39	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
83	20240909	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12590	1420	2	12.71	6797130300	570115	165.38	10900	12690	10800	14520	7820	11170	11922.38	34.32	0	108790	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2873	-110.44	9.86	12	2.50	-114.00	1277.00	17410	20240801	-27.69	951	20231031	1223.87	17410	-27.69	20240801	1125	1019.11	20240220	17410	-27.69	20240801	951	1223.87	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
84	20240909	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12550	1380	2	12.35	5581136050	473412	137.33	10900	12590	10800	14520	7820	11170	11789.17	34.32	0	84182	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2864	-110.09	9.83	12	2.07	-114.00	1277.00	17410	20240801	-27.91	951	20231031	1219.66	17410	-27.91	20240801	1125	1015.56	20240220	17410	-27.91	20240801	951	1219.66	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
85	20240909	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	950	2	8.50	4267482170	366473	106.31	10900	12120	10800	14520	7820	11170	11644.74	34.32	0	51290	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2766	-106.32	9.49	12	1.61	-114.00	1277.00	17410	20240801	-30.38	951	20231031	1174.45	17410	-30.38	20240801	1125	977.33	20240220	17410	-30.38	20240801	951	1174.45	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
86	20240909	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11920	750	2	6.71	3804167520	327928	95.12	10900	12090	10800	14520	7820	11170	11600.62	34.32	0	39319	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2720	-104.56	9.33	12	1.44	-114.00	1277.00	17410	20240801	-31.53	951	20231031	1153.42	17410	-31.53	20240801	1125	959.56	20240220	17410	-31.53	20240801	951	1153.42	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
87	20240909	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	550	2	4.92	2626711940	229236	66.50	10900	11850	10800	14520	7820	11170	11458.55	34.32	0	42941	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2675	-102.81	9.18	12	1.00	-114.00	1277.00	17410	20240801	-32.68	951	20231031	1132.39	17410	-32.68	20240801	1125	941.78	20240220	17410	-32.68	20240801	951	1132.39	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
88	20240909	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	360	2	3.22	1720577230	151573	43.97	10900	11790	10800	14520	7820	11170	11351.48	34.32	0	31613	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2631	-101.14	9.03	12	0.66	-114.00	1277.00	17410	20240801	-33.77	951	20231031	1112.41	17410	-33.77	20240801	1125	924.89	20240220	17410	-33.77	20240801	951	1112.41	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
89	20240909	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	-210	5	-1.88	346329540	31754	9.21	10900	11120	10800	14520	7820	11170	10906.64	34.32	0	2529	12290	11730	11070	10510	9850	12010	10790	114	3350	500	6700	10	1	22822800	2501	-96.14	8.58	12	0.14	-114.00	1277.00	17410	20240801	-37.05	951	20231031	1052.47	17410	-37.05	20240801	1125	874.22	20240220	17410	-37.05	20240801	951	1052.47	20231031	0.07	N	033790	500	114 억		7832501	N	N	0	N	00	N
90	20240906	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	250	2	2.29	3780273350	336690	51.87	10920	11630	10410	14190	7650	10920	11227.90	34.47	0	-21490	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2549	-97.98	8.75	12	1.48	-114.00	1277.00	17410	20240801	-35.84	951	20231031	1074.55	17410	-35.84	20240801	1125	892.89	20240220	17410	-35.84	20240801	951	1074.55	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
91	20240906	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	200	2	1.83	3651369430	325098	50.08	10920	11630	10410	14190	7650	10920	11231.74	34.47	0	-20956	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2538	-97.54	8.71	12	1.42	-114.00	1277.00	17410	20240801	-36.13	951	20231031	1069.30	17410	-36.13	20240801	1125	888.44	20240220	17410	-36.13	20240801	951	1069.30	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
92	20240906	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	380	2	3.48	3197781670	284349	43.80	10920	11630	10410	14190	7650	10920	11246.15	34.47	0	-18653	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2579	-99.12	8.85	12	1.25	-114.00	1277.00	17410	20240801	-35.09	951	20231031	1088.22	17410	-35.09	20240801	1125	904.44	20240220	17410	-35.09	20240801	951	1088.22	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
93	20240906	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	350	2	3.21	2849371970	253604	39.07	10920	11630	10410	14190	7650	10920	11235.70	34.47	0	-29411	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2572	-98.86	8.83	12	1.11	-114.00	1277.00	17410	20240801	-35.27	951	20231031	1085.07	17410	-35.27	20240801	1125	901.78	20240220	17410	-35.27	20240801	951	1085.07	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
94	20240906	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	230	2	2.11	2582583040	229636	35.37	10920	11630	10410	14190	7650	10920	11246.63	34.47	0	-29623	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2545	-97.81	8.73	12	1.01	-114.00	1277.00	17410	20240801	-35.96	951	20231031	1072.45	17410	-35.96	20240801	1125	891.11	20240220	17410	-35.96	20240801	951	1072.45	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
95	20240906	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	360	2	3.30	2285411420	203195	31.30	10920	11630	10410	14190	7650	10920	11247.62	34.47	0	-30906	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2574	-98.95	8.83	12	0.89	-114.00	1277.00	17410	20240801	-35.21	951	20231031	1086.12	17410	-35.21	20240801	1125	902.67	20240220	17410	-35.21	20240801	951	1086.12	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
96	20240906	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	500	2	4.58	1692086990	150563	23.19	10920	11630	10410	14190	7650	10920	11238.72	34.47	0	-30370	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2606	-100.18	8.94	12	0.66	-114.00	1277.00	17410	20240801	-34.41	951	20231031	1100.84	17410	-34.41	20240801	1125	915.11	20240220	17410	-34.41	20240801	951	1100.84	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
97	20240906	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	110	2	1.01	179496240	16237	2.50	10920	11320	10920	14190	7650	10920	11056.02	34.47	0	-5984	12686	11802	10606	9722	8526	12245	10165	114	3270	500	6550	10	1	22822800	2517	-96.75	8.64	12	0.07	-114.00	1277.00	17410	20240801	-36.65	951	20231031	1059.83	17410	-36.65	20240801	1125	880.44	20240220	17410	-36.65	20240801	951	1059.83	20231031	0.09	N	033790	500	114 억		7867906	N	N	0	N	00	N
98	20240905	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	1100	2	11.20	7004454190	647343	163.32	9410	11490	9410	12760	6880	9820	10820.22	34.19	0	68204	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2492	-95.79	8.55	12	2.84	-114.00	1277.00	17410	20240801	-37.28	951	20231031	1048.27	17410	-37.28	20240801	1125	870.67	20240220	17410	-37.28	20240801	951	1048.27	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
99	20240905	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	1540	2	15.68	6636866230	614286	154.98	9410	11490	9410	12760	6880	9820	10804.20	34.19	0	67185	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2593	-99.65	8.90	12	2.69	-114.00	1277.00	17410	20240801	-34.75	951	20231031	1094.53	17410	-34.75	20240801	1125	909.78	20240220	17410	-34.75	20240801	951	1094.53	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
100	20240905	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	1100	2	11.20	5210372780	486235	122.67	9410	11300	9410	12760	6880	9820	10715.75	34.19	0	40807	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2492	-95.79	8.55	12	2.13	-114.00	1277.00	17410	20240801	-37.28	951	20231031	1048.27	17410	-37.28	20240801	1125	870.67	20240220	17410	-37.28	20240801	951	1048.27	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
101	20240905	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	960	2	9.78	4737336170	443048	111.78	9410	11300	9410	12760	6880	9820	10692.60	34.19	0	41289	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2460	-94.56	8.44	12	1.94	-114.00	1277.00	17410	20240801	-38.08	951	20231031	1033.54	17410	-38.08	20240801	1125	858.22	20240220	17410	-38.08	20240801	951	1033.54	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
102	20240905	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	1050	2	10.69	4451795380	416918	105.18	9410	11300	9410	12760	6880	9820	10677.87	34.19	0	46584	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2481	-95.35	8.51	12	1.83	-114.00	1277.00	17410	20240801	-37.56	951	20231031	1043.01	17410	-37.56	20240801	1125	866.22	20240220	17410	-37.56	20240801	951	1043.01	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
103	20240905	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	1100	2	11.20	4205904380	394180	99.45	9410	11300	9410	12760	6880	9820	10670.01	34.19	0	43348	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2492	-95.79	8.55	12	1.73	-114.00	1277.00	17410	20240801	-37.28	951	20231031	1048.27	17410	-37.28	20240801	1125	870.67	20240220	17410	-37.28	20240801	951	1048.27	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
104	20240905	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	970	2	9.88	3260527470	307437	77.56	9410	11300	9410	12760	6880	9820	10605.51	34.19	0	22358	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2463	-94.65	8.45	12	1.35	-114.00	1277.00	17410	20240801	-38.02	951	20231031	1034.60	17410	-38.02	20240801	1125	859.11	20240220	17410	-38.02	20240801	951	1034.60	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
105	20240905	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	90	2	0.92	293015440	30585	7.72	9410	9910	9410	12760	6880	9820	9580.36	34.19	0	10846	10753	10286	10033	9566	9313	10160	9440	114	2940	500	5890	10	1	22822800	2262	-86.93	7.76	12	0.13	-114.00	1277.00	17410	20240801	-43.08	951	20231031	942.06	17410	-43.08	20240801	1125	780.89	20240220	17410	-43.08	20240801	951	942.06	20231031	0.09	N	033790	500	114 억		7802996	N	N	0	N	00	N
106	20240904	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-990	5	-9.16	3964068140	395348	193.81	10430	10500	9780	14050	7570	10810	10026.78	34.05	0	37724	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2241	-86.14	7.69	12	1.73	-114.00	1277.00	17410	20240801	-43.60	951	20231031	932.60	17410	-43.60	20240801	1125	772.89	20240220	17410	-43.60	20240801	951	932.60	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
107	20240904	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-960	5	-8.88	3735636450	372095	182.41	10430	10500	9820	14050	7570	10810	10039.47	34.05	0	37848	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2248	-86.40	7.71	12	1.63	-114.00	1277.00	17410	20240801	-43.42	951	20231031	935.75	17410	-43.42	20240801	1125	775.56	20240220	17410	-43.42	20240801	951	935.75	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
108	20240904	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-840	5	-7.77	3214243530	319434	156.59	10430	10500	9880	14050	7570	10810	10062.31	34.05	0	35979	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2275	-87.46	7.81	12	1.40	-114.00	1277.00	17410	20240801	-42.73	951	20231031	948.37	17410	-42.73	20240801	1125	786.22	20240220	17410	-42.73	20240801	951	948.37	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
109	20240904	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-820	5	-7.59	2744057830	272139	133.41	10430	10500	9900	14050	7570	10810	10083.30	34.05	0	28860	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2280	-87.63	7.82	12	1.19	-114.00	1277.00	17410	20240801	-42.62	951	20231031	950.47	17410	-42.62	20240801	1125	788.00	20240220	17410	-42.62	20240801	951	950.47	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
110	20240904	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-850	5	-7.86	2490880980	246810	120.99	10430	10500	9900	14050	7570	10810	10092.30	34.05	0	26561	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2273	-87.37	7.80	12	1.08	-114.00	1277.00	17410	20240801	-42.79	951	20231031	947.32	17410	-42.79	20240801	1125	785.33	20240220	17410	-42.79	20240801	951	947.32	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
111	20240904	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-610	5	-5.64	2317106180	229543	112.53	10430	10500	9900	14050	7570	10810	10094.43	34.05	0	26935	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2328	-89.47	7.99	12	1.01	-114.00	1277.00	17410	20240801	-41.41	951	20231031	972.56	17410	-41.41	20240801	1125	806.67	20240220	17410	-41.41	20240801	951	972.56	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
112	20240904	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-700	5	-6.48	1708221320	169075	82.88	10430	10500	9900	14050	7570	10810	10103.33	34.05	0	34033	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2307	-88.68	7.92	12	0.74	-114.00	1277.00	17410	20240801	-41.93	951	20231031	963.09	17410	-41.93	20240801	1125	798.67	20240220	17410	-41.93	20240801	951	963.09	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
113	20240904	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-440	5	-4.07	341783590	33557	16.45	10430	10500	10100	14050	7570	10810	10185.17	34.05	0	15814	11896	11352	11076	10532	10256	11215	10395	114	3240	500	6480	10	1	22822800	2367	-90.96	8.12	12	0.15	-114.00	1277.00	17410	20240801	-40.44	951	20231031	990.43	17410	-40.44	20240801	1125	821.78	20240220	17410	-40.44	20240801	951	990.43	20231031	0.08	N	033790	500	114 억		7770272	N	N	0	N	00	N
114	20240903	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	-600	5	-5.26	2238493020	201119	137.76	11410	11620	10800	14830	7990	11410	11130.34	34.10	0	-9262	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2467	-94.82	8.47	12	0.88	-114.00	1277.00	17410	20240801	-37.91	951	20231031	1036.70	17410	-37.91	20240801	1125	860.89	20240220	17410	-37.91	20240801	951	1036.70	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
115	20240903	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	-480	5	-4.21	1949875350	174522	119.54	11410	11620	10860	14830	7990	11410	11172.59	34.10	0	-8841	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2495	-95.88	8.56	12	0.76	-114.00	1277.00	17410	20240801	-37.22	951	20231031	1049.32	17410	-37.22	20240801	1125	871.56	20240220	17410	-37.22	20240801	951	1049.32	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
116	20240903	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-300	5	-2.63	1311965510	116949	80.11	11410	11620	11030	14830	7990	11410	11218.19	34.10	0	-6741	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2536	-97.46	8.70	12	0.51	-114.00	1277.00	17410	20240801	-36.19	951	20231031	1068.24	17410	-36.19	20240801	1125	887.56	20240220	17410	-36.19	20240801	951	1068.24	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
117	20240903	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-300	5	-2.63	1159160070	103169	70.67	11410	11620	11040	14830	7990	11410	11235.46	34.10	0	-4636	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2536	-97.46	8.70	12	0.45	-114.00	1277.00	17410	20240801	-36.19	951	20231031	1068.24	17410	-36.19	20240801	1125	887.56	20240220	17410	-36.19	20240801	951	1068.24	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
118	20240903	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-280	5	-2.45	1057992880	94040	64.42	11410	11620	11040	14830	7990	11410	11250.37	34.10	0	-670	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2540	-97.63	8.72	12	0.41	-114.00	1277.00	17410	20240801	-36.07	951	20231031	1070.35	17410	-36.07	20240801	1125	889.33	20240220	17410	-36.07	20240801	951	1070.35	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
119	20240903	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-240	5	-2.10	964062590	85626	58.65	11410	11620	11040	14830	7990	11410	11258.91	34.10	0	-738	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2549	-97.98	8.75	12	0.38	-114.00	1277.00	17410	20240801	-35.84	951	20231031	1074.55	17410	-35.84	20240801	1125	892.89	20240220	17410	-35.84	20240801	951	1074.55	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
120	20240903	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-230	5	-2.02	702652980	62096	42.53	11410	11620	11050	14830	7990	11410	11315.52	34.10	0	-4193	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2552	-98.07	8.75	12	0.27	-114.00	1277.00	17410	20240801	-35.78	951	20231031	1075.60	17410	-35.78	20240801	1125	893.78	20240220	17410	-35.78	20240801	951	1075.60	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
121	20240903	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	100	2	0.88	278845580	24344	16.68	11410	11620	11260	14830	7990	11410	11454.48	34.10	0	-2178	11823	11616	11263	11056	10703	11720	11160	114	3420	500	6840	10	1	22822800	2627	-100.96	9.01	12	0.11	-114.00	1277.00	17410	20240801	-33.89	951	20231031	1110.30	17410	-33.89	20240801	1125	923.11	20240220	17410	-33.89	20240801	951	1110.30	20231031	0.08	N	033790	500	114 억		7783379	N	N	0	N	00	N
122	20240902	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	160	2	1.42	1623031510	144882	83.70	11290	11470	10910	14620	7880	11250	11202.42	32.57	0	19727	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2604	-100.09	8.94	12	0.63	-114.00	1277.00	17410	20240801	-34.46	951	20231031	1099.79	17410	-34.46	20240801	1125	914.22	20240220	17410	-34.46	20240801	951	1099.79	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
123	20240902	150341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	200	2	1.78	1492345140	133379	77.06	11290	11470	10910	14620	7880	11250	11188.75	32.57	0	19432	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2613	-100.44	8.97	12	0.58	-114.00	1277.00	17410	20240801	-34.23	951	20231031	1104.00	17410	-34.23	20240801	1125	917.78	20240220	17410	-34.23	20240801	951	1104.00	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
124	20240902	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-20	5	-0.18	1156002350	103725	59.93	11290	11370	10910	14620	7880	11250	11144.86	32.57	0	4457	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2563	-98.51	8.79	12	0.45	-114.00	1277.00	17410	20240801	-35.50	951	20231031	1080.86	17410	-35.50	20240801	1125	898.22	20240220	17410	-35.50	20240801	951	1080.86	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
125	20240902	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-140	5	-1.24	1056395760	94836	54.79	11290	11370	10910	14620	7880	11250	11139.17	32.57	0	5859	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2536	-97.46	8.70	12	0.42	-114.00	1277.00	17410	20240801	-36.19	951	20231031	1068.24	17410	-36.19	20240801	1125	887.56	20240220	17410	-36.19	20240801	951	1068.24	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
126	20240902	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-80	5	-0.71	852072400	76632	44.27	11290	11370	10910	14620	7880	11250	11118.99	32.57	0	4879	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2549	-97.98	8.75	12	0.34	-114.00	1277.00	17410	20240801	-35.84	951	20231031	1074.55	17410	-35.84	20240801	1125	892.89	20240220	17410	-35.84	20240801	951	1074.55	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
127	20240902	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-250	5	-2.22	719032610	64608	37.33	11290	11370	10920	14620	7880	11250	11129.13	32.57	0	1538	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2511	-96.49	8.61	12	0.28	-114.00	1277.00	17410	20240801	-36.82	951	20231031	1056.68	17410	-36.82	20240801	1125	877.78	20240220	17410	-36.82	20240801	951	1056.68	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
128	20240902	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-100	5	-0.89	389620840	34738	20.07	11290	11370	11130	14620	7880	11250	11215.97	32.57	0	1745	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2545	-97.81	8.73	12	0.15	-114.00	1277.00	17410	20240801	-35.96	951	20231031	1072.45	17410	-35.96	20240801	1125	891.11	20240220	17410	-35.96	20240801	951	1072.45	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N
129	20240902	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-70	5	-0.62	88050700	7861	4.54	11290	11310	11130	14620	7880	11250	11200.87	32.57	0	-2095	11930	11590	11310	10970	10690	11450	10830	114	3370	500	6750	10	1	22822800	2552	-98.07	8.75	12	0.03	-114.00	1277.00	17410	20240801	-35.78	951	20231031	1075.60	17410	-35.78	20240801	1125	893.78	20240220	17410	-35.78	20240801	951	1075.60	20231031	0.08	N	033790	500	114 억		7434030	N	N	0	N	00	N