KissMeData/208350/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	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-120	5	-3.79	99425170	32355	176.10	3170	3170	3040	4120	2220	3170	3073.18	0.67	0	-1935	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	270	2.28	0.50	12	0.37	1337.00	6161.00	4810	20231215	-36.59	2760	20240805	10.51	4725	-35.45	20240604	2760	10.51	20240805	4810	-36.59	20231215	2760	10.51	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
3	20240930	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-120	5	-3.79	88896830	28907	157.33	3170	3170	3040	4120	2220	3170	3075.27	0.67	0	-1822	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	270	2.28	0.50	12	0.33	1337.00	6161.00	4810	20231215	-36.59	2760	20240805	10.51	4725	-35.45	20240604	2760	10.51	20240805	4810	-36.59	20231215	2760	10.51	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
4	20240930	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-120	5	-3.79	77755795	25255	137.46	3170	3170	3040	4120	2220	3170	3078.83	0.67	0	-1081	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	270	2.28	0.50	12	0.29	1337.00	6161.00	4810	20231215	-36.59	2760	20240805	10.51	4725	-35.45	20240604	2760	10.51	20240805	4810	-36.59	20231215	2760	10.51	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
5	20240930	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-100	5	-3.15	47899580	15501	84.37	3170	3170	3040	4120	2220	3170	3090.10	0.67	0	1141	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	271	2.30	0.50	12	0.18	1337.00	6161.00	4810	20231215	-36.17	2760	20240805	11.23	4725	-35.03	20240604	2760	11.23	20240805	4810	-36.17	20231215	2760	11.23	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
6	20240930	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-100	5	-3.15	41858295	13535	73.67	3170	3170	3040	4120	2220	3170	3092.60	0.67	0	981	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	271	2.30	0.50	12	0.15	1337.00	6161.00	4810	20231215	-36.17	2760	20240805	11.23	4725	-35.03	20240604	2760	11.23	20240805	4810	-36.17	20231215	2760	11.23	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
7	20240930	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-105	5	-3.31	20074960	6463	35.18	3170	3170	3040	4120	2220	3170	3106.14	0.67	0	141	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	271	2.29	0.50	12	0.07	1337.00	6161.00	4810	20231215	-36.28	2760	20240805	11.05	4725	-35.13	20240604	2760	11.05	20240805	4810	-36.28	20231215	2760	11.05	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
8	20240930	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	-45	5	-1.42	7894375	2511	13.67	3170	3170	3115	4120	2220	3170	3143.92	0.67	0	-52	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	276	2.34	0.51	12	0.03	1337.00	6161.00	4810	20231215	-35.03	2760	20240805	13.22	4725	-33.86	20240604	2760	13.22	20240805	4810	-35.03	20231215	2760	13.22	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
9	20240930	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-5	5	-0.16	1415985	447	2.43	3170	3170	3145	4120	2220	3170	3167.75	0.67	0	-53	3290	3230	3185	3125	3080	3260	3155	44	950	500	2090	5	1	8838549	280	2.37	0.51	12	0.01	1337.00	6161.00	4810	20231215	-34.20	2760	20240805	14.67	4725	-33.02	20240604	2760	14.67	20240805	4810	-34.20	20231215	2760	14.67	20240805	0.00	N	208350	500	44 억		59660	N	N	0	N	00	N
10	20240927	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-5	5	-0.16	58306305	18373	203.90	3150	3245	3140	4125	2225	3175	3173.48	0.67	0	807	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	280	2.37	0.51	12	0.21	1337.00	6161.00	4810	20231215	-34.10	2760	20240805	14.86	4725	-32.91	20240604	2760	14.86	20240805	4810	-34.10	20231215	2760	14.86	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
11	20240927	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-5	5	-0.16	58109770	18311	203.21	3150	3245	3140	4125	2225	3175	3173.49	0.67	0	794	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	280	2.37	0.51	12	0.21	1337.00	6161.00	4810	20231215	-34.10	2760	20240805	14.86	4725	-32.91	20240604	2760	14.86	20240805	4810	-34.10	20231215	2760	14.86	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
12	20240927	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-10	5	-0.31	53769765	16941	188.00	3150	3245	3140	4125	2225	3175	3173.94	0.67	0	1225	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	280	2.37	0.51	12	0.19	1337.00	6161.00	4810	20231215	-34.20	2760	20240805	14.67	4725	-33.02	20240604	2760	14.67	20240805	4810	-34.20	20231215	2760	14.67	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
13	20240927	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	5	2	0.16	34828895	10944	121.45	3150	3245	3140	4125	2225	3175	3182.46	0.67	0	935	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	281	2.38	0.52	12	0.12	1337.00	6161.00	4810	20231215	-33.89	2760	20240805	15.22	4725	-32.70	20240604	2760	15.22	20240805	4810	-33.89	20231215	2760	15.22	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
14	20240927	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	5	2	0.16	27645280	8685	96.38	3150	3245	3140	4125	2225	3175	3183.11	0.67	0	935	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	281	2.38	0.52	12	0.10	1337.00	6161.00	4810	20231215	-33.89	2760	20240805	15.22	4725	-32.70	20240604	2760	15.22	20240805	4810	-33.89	20231215	2760	15.22	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
15	20240927	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	10	2	0.31	17608580	5533	61.40	3150	3245	3140	4125	2225	3175	3182.47	0.67	0	-934	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	282	2.38	0.52	12	0.06	1337.00	6161.00	4810	20231215	-33.78	2760	20240805	15.40	4725	-32.59	20240604	2760	15.40	20240805	4810	-33.78	20231215	2760	15.40	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
16	20240927	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	25	2	0.79	12932695	4068	45.14	3150	3245	3140	4125	2225	3175	3179.13	0.67	0	-858	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	283	2.39	0.52	12	0.05	1337.00	6161.00	4810	20231215	-33.47	2760	20240805	15.94	4725	-32.28	20240604	2760	15.94	20240805	4810	-33.47	20231215	2760	15.94	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
17	20240927	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	40	2	1.26	7542120	2376	26.37	3150	3245	3140	4125	2225	3175	3174.29	0.67	0	-750	3311	3242	3206	3137	3101	3225	3120	44	950	500	2090	5	1	8838549	284	2.40	0.52	12	0.03	1337.00	6161.00	4810	20231215	-33.16	2760	20240805	16.49	4725	-31.96	20240604	2760	16.49	20240805	4810	-33.16	20231215	2760	16.49	20240805	0.00	N	208350	500	44 억		58867	N	N	0	N	00	N
18	20240926	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	0	3	0.00	28934540	9011	55.82	3275	3275	3170	4125	2225	3175	3211.35	0.68	0	-1364	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	281	2.37	0.52	12	0.10	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
19	20240926	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	35	2	1.10	27410180	8531	52.84	3275	3275	3170	4125	2225	3175	3213.01	0.68	0	-997	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	284	2.40	0.52	12	0.10	1337.00	6161.00	4810	20231215	-33.26	2760	20240805	16.30	4725	-32.06	20240604	2760	16.30	20240805	4810	-33.26	20231215	2760	16.30	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
20	20240926	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	15	2	0.47	25136500	7819	48.43	3275	3275	3170	4125	2225	3175	3214.80	0.68	0	-758	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	282	2.39	0.52	12	0.09	1337.00	6161.00	4810	20231215	-33.68	2760	20240805	15.58	4725	-32.49	20240604	2760	15.58	20240805	4810	-33.68	20231215	2760	15.58	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
21	20240926	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	40	2	1.26	17960170	5567	34.48	3275	3275	3170	4125	2225	3175	3226.18	0.68	0	-966	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	284	2.40	0.52	12	0.06	1337.00	6161.00	4810	20231215	-33.16	2760	20240805	16.49	4725	-31.96	20240604	2760	16.49	20240805	4810	-33.16	20231215	2760	16.49	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
22	20240926	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	50	2	1.57	14577940	4516	27.97	3275	3275	3170	4125	2225	3175	3228.06	0.68	0	-879	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	285	2.41	0.52	12	0.05	1337.00	6161.00	4810	20231215	-32.95	2760	20240805	16.85	4725	-31.75	20240604	2760	16.85	20240805	4810	-32.95	20231215	2760	16.85	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
23	20240926	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	50	2	1.57	10061475	3111	19.27	3275	3275	3195	4125	2225	3175	3234.16	0.68	0	-778	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	285	2.41	0.52	12	0.04	1337.00	6161.00	4810	20231215	-32.95	2760	20240805	16.85	4725	-31.75	20240604	2760	16.85	20240805	4810	-32.95	20231215	2760	16.85	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
24	20240926	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	55	2	1.73	6591845	2035	12.61	3275	3275	3195	4125	2225	3175	3239.24	0.68	0	-466	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	285	2.42	0.52	12	0.02	1337.00	6161.00	4810	20231215	-32.85	2760	20240805	17.03	4725	-31.64	20240604	2760	17.03	20240805	4810	-32.85	20231215	2760	17.03	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
25	20240926	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	25	2	0.79	1452970	444	2.75	3275	3275	3195	4125	2225	3175	3272.45	0.68	0	-63	3338	3256	3213	3131	3088	3235	3110	44	950	500	2090	5	1	8838549	283	2.39	0.52	12	0.01	1337.00	6161.00	4810	20231215	-33.47	2760	20240805	15.94	4725	-32.28	20240604	2760	15.94	20240805	4810	-33.47	20231215	2760	15.94	20240805	0.00	N	208350	500	44 억		60245	N	N	0	N	00	N
26	20240925	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	-55	5	-1.70	52091105	16124	70.94	3230	3295	3170	4195	2265	3230	3230.66	0.66	0	2310	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	281	2.37	0.52	12	0.18	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
27	20240925	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-20	5	-0.62	51535480	15949	70.17	3230	3295	3170	4195	2265	3230	3231.27	0.66	0	2371	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	284	2.40	0.52	12	0.18	1337.00	6161.00	4810	20231215	-33.26	2760	20240805	16.30	4725	-32.06	20240604	2760	16.30	20240805	4810	-33.26	20231215	2760	16.30	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
28	20240925	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	45	2	1.39	34789600	10780	47.43	3230	3280	3205	4195	2265	3230	3227.24	0.66	0	2606	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	289	2.45	0.53	12	0.12	1337.00	6161.00	4810	20231215	-31.91	2760	20240805	18.66	4725	-30.69	20240604	2760	18.66	20240805	4810	-31.91	20231215	2760	18.66	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
29	20240925	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	5	2	0.15	28655170	8887	39.10	3230	3235	3205	4195	2265	3230	3224.39	0.66	0	2704	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	286	2.42	0.53	12	0.10	1337.00	6161.00	4810	20231215	-32.74	2760	20240805	17.21	4725	-31.53	20240604	2760	17.21	20240805	4810	-32.74	20231215	2760	17.21	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
30	20240925	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	5	2	0.15	23675385	7347	32.32	3230	3235	3205	4195	2265	3230	3222.46	0.66	0	2709	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	286	2.42	0.53	12	0.08	1337.00	6161.00	4810	20231215	-32.74	2760	20240805	17.21	4725	-31.53	20240604	2760	17.21	20240805	4810	-32.74	20231215	2760	17.21	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
31	20240925	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	-5	5	-0.15	11531875	3588	15.79	3230	3230	3205	4195	2265	3230	3214.01	0.66	0	-140	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	285	2.41	0.52	12	0.04	1337.00	6161.00	4810	20231215	-32.95	2760	20240805	16.85	4725	-31.75	20240604	2760	16.85	20240805	4810	-32.95	20231215	2760	16.85	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
32	20240925	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	-25	5	-0.77	6705445	2084	9.17	3230	3230	3205	4195	2265	3230	3217.58	0.66	0	-152	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	283	2.40	0.52	12	0.02	1337.00	6161.00	4810	20231215	-33.37	2760	20240805	16.12	4725	-32.17	20240604	2760	16.12	20240805	4810	-33.37	20231215	2760	16.12	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
33	20240925	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	-5	5	-0.15	497210	154	0.68	3230	3230	3225	4195	2265	3230	3228.64	0.66	0	-20	3333	3281	3238	3186	3143	3307	3212	44	965	500	2130	5	1	8838549	285	2.41	0.52	12	0.00	1337.00	6161.00	4810	20231215	-32.95	2760	20240805	16.85	4725	-31.75	20240604	2760	16.85	20240805	4810	-32.95	20231215	2760	16.85	20240805	0.00	N	208350	500	44 억		57949	N	N	0	N	00	N
34	20240924	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	20	2	0.62	73193245	22730	133.23	3210	3290	3195	4170	2250	3210	3220.12	0.64	0	1107	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	285	2.42	0.52	12	0.26	1337.00	6161.00	4810	20231215	-32.85	2760	20240805	17.03	4725	-31.64	20240604	2760	17.03	20240805	4810	-32.85	20231215	2760	17.03	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
35	20240924	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	35	2	1.09	72030545	22370	131.12	3210	3290	3195	4170	2250	3210	3219.96	0.64	0	1200	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	287	2.43	0.53	12	0.25	1337.00	6161.00	4810	20231215	-32.54	2760	20240805	17.57	4725	-31.32	20240604	2760	17.57	20240805	4810	-32.54	20231215	2760	17.57	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
36	20240924	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	0	3	0.00	34228120	10581	62.02	3210	3290	3195	4170	2250	3210	3234.87	0.64	0	464	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	284	2.40	0.52	12	0.12	1337.00	6161.00	4810	20231215	-33.26	2760	20240805	16.30	4725	-32.06	20240604	2760	16.30	20240805	4810	-33.26	20231215	2760	16.30	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
37	20240924	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	40	2	1.25	29234575	9033	52.95	3210	3290	3195	4170	2250	3210	3236.42	0.64	0	502	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	287	2.43	0.53	12	0.10	1337.00	6161.00	4810	20231215	-32.43	2760	20240805	17.75	4725	-31.22	20240604	2760	17.75	20240805	4810	-32.43	20231215	2760	17.75	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
38	20240924	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	40	2	1.25	24500150	7576	44.41	3210	3290	3195	4170	2250	3210	3233.92	0.64	0	529	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	287	2.43	0.53	12	0.09	1337.00	6161.00	4810	20231215	-32.43	2760	20240805	17.75	4725	-31.22	20240604	2760	17.75	20240805	4810	-32.43	20231215	2760	17.75	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
39	20240924	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	45	2	1.40	16966790	5251	30.78	3210	3290	3195	4170	2250	3210	3231.15	0.64	0	612	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	288	2.43	0.53	12	0.06	1337.00	6161.00	4810	20231215	-32.33	2760	20240805	17.93	4725	-31.11	20240604	2760	17.93	20240805	4810	-32.33	20231215	2760	17.93	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
40	20240924	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	55	2	1.71	13385565	4150	24.32	3210	3290	3195	4170	2250	3210	3225.44	0.64	0	709	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	289	2.44	0.53	12	0.05	1337.00	6161.00	4810	20231215	-32.12	2760	20240805	18.30	4725	-30.90	20240604	2760	18.30	20240805	4810	-32.12	20231215	2760	18.30	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
41	20240924	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	45	2	1.40	2042755	629	3.69	3210	3290	3210	4170	2250	3210	3247.62	0.64	0	-107	3323	3266	3233	3176	3143	3255	3165	44	960	500	2110	5	1	8838549	288	2.43	0.53	12	0.01	1337.00	6161.00	4810	20231215	-32.33	2760	20240805	17.93	4725	-31.11	20240604	2760	17.93	20240805	4810	-32.33	20231215	2760	17.93	20240805	0.00	N	208350	500	44 억		56856	N	N	0	N	00	N
42	20240923	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-10	5	-0.31	55787005	17061	84.24	3210	3290	3200	4185	2255	3220	3269.86	0.66	0	-1040	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	284	2.40	0.52	12	0.19	1337.00	6161.00	4810	20231215	-33.26	2760	20240805	16.30	4725	-32.06	20240604	2760	16.30	20240805	4810	-33.26	20231215	2760	16.30	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
43	20240923	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	60	2	1.86	47873655	14611	72.14	3210	3290	3200	4185	2255	3220	3276.55	0.66	0	-308	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	290	2.45	0.53	12	0.17	1337.00	6161.00	4810	20231215	-31.81	2760	20240805	18.84	4725	-30.58	20240604	2760	18.84	20240805	4810	-31.81	20231215	2760	18.84	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
44	20240923	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	65	2	2.02	44156685	13479	66.55	3210	3290	3200	4185	2255	3220	3275.96	0.66	0	-333	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	290	2.46	0.53	12	0.15	1337.00	6161.00	4810	20231215	-31.70	2760	20240805	19.02	4725	-30.48	20240604	2760	19.02	20240805	4810	-31.70	20231215	2760	19.02	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
45	20240923	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	55	2	1.71	25556565	7812	38.57	3210	3285	3200	4185	2255	3220	3271.45	0.66	0	-298	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	289	2.45	0.53	12	0.09	1337.00	6161.00	4810	20231215	-31.91	2760	20240805	18.66	4725	-30.69	20240604	2760	18.66	20240805	4810	-31.91	20231215	2760	18.66	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
46	20240923	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	60	2	1.86	20407590	6242	30.82	3210	3285	3200	4185	2255	3220	3269.40	0.66	0	-237	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	290	2.45	0.53	12	0.07	1337.00	6161.00	4810	20231215	-31.81	2760	20240805	18.84	4725	-30.58	20240604	2760	18.84	20240805	4810	-31.81	20231215	2760	18.84	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
47	20240923	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	25	2	0.78	11180935	3432	16.95	3210	3285	3200	4185	2255	3220	3257.85	0.66	0	-315	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	287	2.43	0.53	12	0.04	1337.00	6161.00	4810	20231215	-32.54	2760	20240805	17.57	4725	-31.32	20240604	2760	17.57	20240805	4810	-32.54	20231215	2760	17.57	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
48	20240923	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	50	2	1.55	5658785	1743	8.61	3210	3285	3200	4185	2255	3220	3246.58	0.66	0	-418	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	289	2.45	0.53	12	0.02	1337.00	6161.00	4810	20231215	-32.02	2760	20240805	18.48	4725	-30.79	20240604	2760	18.48	20240805	4810	-32.02	20231215	2760	18.48	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
49	20240923	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-10	5	-0.31	2070255	645	3.18	3210	3210	3200	4185	2255	3220	3209.70	0.66	0	-8	3343	3281	3208	3146	3073	3245	3110	44	965	500	2120	5	1	8838549	284	2.40	0.52	12	0.01	1337.00	6161.00	4810	20231215	-33.26	2760	20240805	16.30	4725	-32.06	20240604	2760	16.30	20240805	4810	-33.26	20231215	2760	16.30	20240805	0.00	N	208350	500	44 억		57910	N	N	0	N	00	N
50	20240913	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	15	2	0.47	45845985	14268	89.66	3160	3255	3160	4105	2215	3160	3213.20	0.67	0	-2054	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	281	2.37	0.52	12	0.16	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
51	20240913	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	50	2	1.58	43709210	13595	85.43	3160	3255	3160	4105	2215	3160	3215.09	0.67	0	-1470	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	284	2.40	0.52	12	0.15	1337.00	6161.00	4810	20231215	-33.26	2760	20240805	16.30	4725	-32.06	20240604	2760	16.30	20240805	4810	-33.26	20231215	2760	16.30	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
52	20240913	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	55	2	1.74	38243350	11892	74.73	3160	3255	3160	4105	2215	3160	3215.89	0.67	0	-957	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	284	2.40	0.52	12	0.13	1337.00	6161.00	4810	20231215	-33.16	2760	20240805	16.49	4725	-31.96	20240604	2760	16.49	20240805	4810	-33.16	20231215	2760	16.49	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
53	20240913	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	40	2	1.27	31269185	9722	61.09	3160	3255	3160	4105	2215	3160	3216.33	0.67	0	-832	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	283	2.39	0.52	12	0.11	1337.00	6161.00	4810	20231215	-33.47	2760	20240805	15.94	4725	-32.28	20240604	2760	15.94	20240805	4810	-33.47	20231215	2760	15.94	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
54	20240913	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	75	2	2.37	23803440	7401	46.51	3160	3255	3160	4105	2215	3160	3216.25	0.67	0	-452	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	286	2.42	0.53	12	0.08	1337.00	6161.00	4810	20231215	-32.74	2760	20240805	17.21	4725	-31.53	20240604	2760	17.21	20240805	4810	-32.74	20231215	2760	17.21	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
55	20240913	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	95	2	3.01	16925485	5271	33.12	3160	3255	3160	4105	2215	3160	3211.06	0.67	0	-214	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	288	2.43	0.53	12	0.06	1337.00	6161.00	4810	20231215	-32.33	2760	20240805	17.93	4725	-31.11	20240604	2760	17.93	20240805	4810	-32.33	20231215	2760	17.93	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
56	20240913	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	45	2	1.42	8978955	2820	17.72	3160	3220	3160	4105	2215	3160	3184.03	0.67	0	31	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	283	2.40	0.52	12	0.03	1337.00	6161.00	4810	20231215	-33.37	2760	20240805	16.12	4725	-32.17	20240604	2760	16.12	20240805	4810	-33.37	20231215	2760	16.12	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
57	20240913	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	5	2	0.16	1929790	610	3.83	3160	3165	3160	4105	2215	3160	3163.59	0.67	0	87	3236	3197	3161	3122	3086	3217	3142	44	945	500	2080	5	1	8838549	280	2.37	0.51	12	0.01	1337.00	6161.00	4810	20231215	-34.20	2760	20240805	14.67	4725	-33.02	20240604	2760	14.67	20240805	4810	-34.20	20231215	2760	14.67	20240805	0.00	N	208350	500	44 억		59550	N	N	0	N	00	N
58	20240912	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3160	35	2	1.12	50269525	15914	85.28	3125	3200	3125	4060	2190	3125	3158.82	0.65	0	2158	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	279	2.36	0.51	12	0.18	1337.00	6161.00	4810	20231215	-34.30	2760	20240805	14.49	4725	-33.12	20240604	2760	14.49	20240805	4810	-34.30	20231215	2760	14.49	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
59	20240912	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	25	2	0.80	49906125	15799	84.67	3125	3200	3125	4060	2190	3125	3158.82	0.65	0	2218	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	278	2.36	0.51	12	0.18	1337.00	6161.00	4810	20231215	-34.51	2760	20240805	14.13	4725	-33.33	20240604	2760	14.13	20240805	4810	-34.51	20231215	2760	14.13	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
60	20240912	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	60	2	1.92	41749450	13228	70.89	3125	3200	3125	4060	2190	3125	3156.14	0.65	0	2167	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	282	2.38	0.52	12	0.15	1337.00	6161.00	4810	20231215	-33.78	2760	20240805	15.40	4725	-32.59	20240604	2760	15.40	20240805	4810	-33.78	20231215	2760	15.40	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
61	20240912	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	30	2	0.96	35506035	11250	60.29	3125	3200	3125	4060	2190	3125	3156.09	0.65	0	1513	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	279	2.36	0.51	12	0.13	1337.00	6161.00	4810	20231215	-34.41	2760	20240805	14.31	4725	-33.23	20240604	2760	14.31	20240805	4810	-34.41	20231215	2760	14.31	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
62	20240912	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	20	2	0.64	29013850	9184	49.22	3125	3200	3125	4060	2190	3125	3159.17	0.65	0	1398	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	278	2.35	0.51	12	0.10	1337.00	6161.00	4810	20231215	-34.62	2760	20240805	13.95	4725	-33.44	20240604	2760	13.95	20240805	4810	-34.62	20231215	2760	13.95	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
63	20240912	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	65	2	2.08	21283500	6736	36.10	3125	3200	3125	4060	2190	3125	3159.66	0.65	0	1423	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	282	2.39	0.52	12	0.08	1337.00	6161.00	4810	20231215	-33.68	2760	20240805	15.58	4725	-32.49	20240604	2760	15.58	20240805	4810	-33.68	20231215	2760	15.58	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
64	20240912	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	30	2	0.96	15124230	4803	25.74	3125	3200	3125	4060	2190	3125	3148.91	0.65	0	2616	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	279	2.36	0.51	12	0.05	1337.00	6161.00	4810	20231215	-34.41	2760	20240805	14.31	4725	-33.23	20240604	2760	14.31	20240805	4810	-34.41	20231215	2760	14.31	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
65	20240912	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	10	2	0.32	3460485	1105	5.92	3125	3135	3125	4060	2190	3125	3131.66	0.65	0	632	3251	3187	3136	3072	3021	3220	3105	44	935	500	2060	5	1	8838549	277	2.34	0.51	12	0.01	1337.00	6161.00	4810	20231215	-34.82	2760	20240805	13.59	4725	-33.65	20240604	2760	13.59	20240805	4810	-34.82	20231215	2760	13.59	20240805	0.00	N	208350	500	44 억		57406	N	N	0	N	00	N
66	20240911	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	35	2	1.13	58761655	18660	85.93	3090	3200	3085	4015	2165	3090	3149.07	0.62	0	2753	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	276	2.34	0.51	12	0.21	1337.00	6161.00	4810	20231215	-35.03	2760	20240805	13.22	4725	-33.86	20240604	2760	13.22	20240805	4810	-35.03	20231215	2760	13.22	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
67	20240911	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	80	2	2.59	57477405	18250	84.04	3090	3200	3085	4015	2165	3090	3149.45	0.62	0	2831	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	280	2.37	0.51	12	0.21	1337.00	6161.00	4810	20231215	-34.10	2760	20240805	14.86	4725	-32.91	20240604	2760	14.86	20240805	4810	-34.10	20231215	2760	14.86	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
68	20240911	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	85	2	2.75	52917515	16814	77.43	3090	3200	3085	4015	2165	3090	3147.23	0.62	0	2861	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	281	2.37	0.52	12	0.19	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
69	20240911	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	85	2	2.75	41300860	13160	60.60	3090	3200	3085	4015	2165	3090	3138.36	0.62	0	2862	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	281	2.37	0.52	12	0.15	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
70	20240911	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	85	2	2.75	35976100	11481	52.87	3090	3200	3085	4015	2165	3090	3133.53	0.62	0	3043	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	281	2.37	0.52	12	0.13	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
71	20240911	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	20	2	0.65	32383805	10341	47.62	3090	3200	3085	4015	2165	3090	3131.59	0.62	0	3352	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	275	2.33	0.50	12	0.12	1337.00	6161.00	4810	20231215	-35.34	2760	20240805	12.68	4725	-34.18	20240604	2760	12.68	20240805	4810	-35.34	20231215	2760	12.68	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
72	20240911	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	55	2	1.78	25271700	8056	37.10	3090	3200	3090	4015	2165	3090	3137.00	0.62	0	3564	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	278	2.35	0.51	12	0.09	1337.00	6161.00	4810	20231215	-34.62	2760	20240805	13.95	4725	-33.44	20240604	2760	13.95	20240805	4810	-34.62	20231215	2760	13.95	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
73	20240911	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	10	2	0.32	1946310	626	2.88	3090	3115	3090	4015	2165	3090	3109.12	0.62	0	-87	3396	3242	3146	2992	2896	3195	2945	44	925	500	2030	5	1	8838549	274	2.32	0.50	12	0.01	1337.00	6161.00	4810	20231215	-35.55	2760	20240805	12.32	4725	-34.39	20240604	2760	12.32	20240805	4810	-35.55	20231215	2760	12.32	20240805	0.00	N	208350	500	44 억		54562	N	N	0	N	00	N
74	20240910	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-115	5	-3.59	68385580	21716	48.81	3175	3300	3050	4165	2245	3205	3149.09	0.63	0	-1450	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	273	2.31	0.50	12	0.25	1337.00	6161.00	4810	20231215	-35.76	2760	20240805	11.96	4725	-34.60	20240604	2760	11.96	20240805	4810	-35.76	20231215	2760	11.96	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
75	20240910	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	-90	5	-2.81	65959540	20933	47.05	3175	3300	3050	4165	2245	3205	3150.98	0.63	0	-1352	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	275	2.33	0.51	12	0.24	1337.00	6161.00	4810	20231215	-35.24	2760	20240805	12.86	4725	-34.07	20240604	2760	12.86	20240805	4810	-35.24	20231215	2760	12.86	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
76	20240910	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-105	5	-3.28	63378805	20107	45.19	3175	3300	3050	4165	2245	3205	3152.08	0.63	0	-1136	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	274	2.32	0.50	12	0.23	1337.00	6161.00	4810	20231215	-35.55	2760	20240805	12.32	4725	-34.39	20240604	2760	12.32	20240805	4810	-35.55	20231215	2760	12.32	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
77	20240910	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-25	5	-0.78	52864905	16767	37.68	3175	3300	3050	4165	2245	3205	3152.91	0.63	0	577	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	281	2.38	0.52	12	0.19	1337.00	6161.00	4810	20231215	-33.89	2760	20240805	15.22	4725	-32.70	20240604	2760	15.22	20240805	4810	-33.89	20231215	2760	15.22	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
78	20240910	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	-75	5	-2.34	46937320	14890	33.46	3175	3300	3050	4165	2245	3205	3152.27	0.63	0	510	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	277	2.34	0.51	12	0.17	1337.00	6161.00	4810	20231215	-34.93	2760	20240805	13.41	4725	-33.76	20240604	2760	13.41	20240805	4810	-34.93	20231215	2760	13.41	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
79	20240910	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	-100	5	-3.12	40967270	12970	29.15	3175	3300	3050	4165	2245	3205	3158.62	0.63	0	375	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	274	2.32	0.50	12	0.15	1337.00	6161.00	4810	20231215	-35.45	2760	20240805	12.50	4725	-34.29	20240604	2760	12.50	20240805	4810	-35.45	20231215	2760	12.50	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
80	20240910	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-40	5	-1.25	26812715	8424	18.93	3175	3300	3150	4165	2245	3205	3182.90	0.63	0	-141	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	280	2.37	0.51	12	0.10	1337.00	6161.00	4810	20231215	-34.20	2760	20240805	14.67	4725	-33.02	20240604	2760	14.67	20240805	4810	-34.20	20231215	2760	14.67	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
81	20240910	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	25	2	0.78	4633240	1445	3.25	3175	3300	3175	4165	2245	3205	3206.39	0.63	0	1103	3435	3320	3180	3065	2925	3377	3122	44	960	500	2110	5	1	8838549	285	2.42	0.52	12	0.02	1337.00	6161.00	4810	20231215	-32.85	2760	20240805	17.03	4725	-31.64	20240604	2760	17.03	20240805	4810	-32.85	20231215	2760	17.03	20240805	0.00	N	208350	500	44 억		56087	N	N	0	N	00	N
82	20240909	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	70	2	2.23	142175160	44491	29.30	3135	3295	3040	4075	2195	3135	3195.59	0.63	0	667	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	283	2.40	0.52	12	0.50	1337.00	6161.00	4810	20231215	-33.37	2760	20240805	16.12	4725	-32.17	20240604	2760	16.12	20240805	4810	-33.37	20231215	2760	16.12	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
83	20240909	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	90	2	2.87	140700830	44031	29.00	3135	3295	3040	4075	2195	3135	3195.49	0.63	0	706	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	285	2.41	0.52	12	0.50	1337.00	6161.00	4810	20231215	-32.95	2760	20240805	16.85	4725	-31.75	20240604	2760	16.85	20240805	4810	-32.95	20231215	2760	16.85	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
84	20240909	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	105	2	3.35	120349645	37717	24.84	3135	3295	3040	4075	2195	3135	3190.86	0.63	0	2634	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	286	2.42	0.53	12	0.43	1337.00	6161.00	4810	20231215	-32.64	2760	20240805	17.39	4725	-31.43	20240604	2760	17.39	20240805	4810	-32.64	20231215	2760	17.39	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
85	20240909	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	115	2	3.67	98648265	30963	20.39	3135	3295	3040	4075	2195	3135	3186.00	0.63	0	2925	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	287	2.43	0.53	12	0.35	1337.00	6161.00	4810	20231215	-32.43	2760	20240805	17.75	4725	-31.22	20240604	2760	17.75	20240805	4810	-32.43	20231215	2760	17.75	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
86	20240909	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	135	2	4.31	84475605	26586	17.51	3135	3295	3040	4075	2195	3135	3177.45	0.63	0	3269	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	289	2.45	0.53	12	0.30	1337.00	6161.00	4810	20231215	-32.02	2760	20240805	18.48	4725	-30.79	20240604	2760	18.48	20240805	4810	-32.02	20231215	2760	18.48	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
87	20240909	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	70	2	2.23	59167565	18772	12.36	3135	3210	3040	4075	2195	3135	3151.91	0.63	0	2615	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	283	2.40	0.52	12	0.21	1337.00	6161.00	4810	20231215	-33.37	2760	20240805	16.12	4725	-32.17	20240604	2760	16.12	20240805	4810	-33.37	20231215	2760	16.12	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
88	20240909	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	40	2	1.28	36453120	11610	7.65	3135	3210	3040	4075	2195	3135	3139.80	0.63	0	-1483	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	281	2.37	0.52	12	0.13	1337.00	6161.00	4810	20231215	-33.99	2760	20240805	15.04	4725	-32.80	20240604	2760	15.04	20240805	4810	-33.99	20231215	2760	15.04	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
89	20240909	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-75	5	-2.39	13807615	4431	2.92	3135	3180	3040	4075	2195	3135	3116.14	0.63	0	-766	3458	3296	3173	3011	2888	3377	3092	44	940	500	2060	5	1	8838549	270	2.29	0.50	12	0.05	1337.00	6161.00	4810	20231215	-36.38	2760	20240805	10.87	4725	-35.24	20240604	2760	10.87	20240805	4810	-36.38	20231215	2760	10.87	20240805	0.00	N	208350	500	44 억		55434	N	N	0	N	00	N
90	20240906	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	155	2	5.20	486748840	151756	241.37	3050	3335	3050	3870	2090	2980	3207.46	0.62	0	2257	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	277	2.34	0.51	12	1.72	1337.00	6161.00	4810	20231215	-34.82	2760	20240805	13.59	4725	-33.65	20240604	2760	13.59	20240805	4810	-34.82	20231215	2760	13.59	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
91	20240906	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	170	2	5.70	466479625	145283	231.07	3050	3335	3050	3870	2090	2980	3210.83	0.62	0	-434	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	278	2.36	0.51	12	1.64	1337.00	6161.00	4810	20231215	-34.51	2760	20240805	14.13	4725	-33.33	20240604	2760	14.13	20240805	4810	-34.51	20231215	2760	14.13	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
92	20240906	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	250	2	8.39	408418715	127084	202.12	3050	3335	3050	3870	2090	2980	3213.77	0.62	0	-295	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	285	2.42	0.52	12	1.44	1337.00	6161.00	4810	20231215	-32.85	2760	20240805	17.03	4725	-31.64	20240604	2760	17.03	20240805	4810	-32.85	20231215	2760	17.03	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
93	20240906	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	215	2	7.21	331237565	103308	164.31	3050	3335	3050	3870	2090	2980	3206.31	0.62	0	1271	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	282	2.39	0.52	12	1.17	1337.00	6161.00	4810	20231215	-33.58	2760	20240805	15.76	4725	-32.38	20240604	2760	15.76	20240805	4810	-33.58	20231215	2760	15.76	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
94	20240906	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	215	2	7.21	312096045	97335	154.81	3050	3335	3050	3870	2090	2980	3206.41	0.62	0	1521	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	282	2.39	0.52	12	1.10	1337.00	6161.00	4810	20231215	-33.58	2760	20240805	15.76	4725	-32.38	20240604	2760	15.76	20240805	4810	-33.58	20231215	2760	15.76	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
95	20240906	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	185	2	6.21	296461065	92439	147.02	3050	3335	3050	3870	2090	2980	3207.10	0.62	0	2662	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	280	2.37	0.51	12	1.05	1337.00	6161.00	4810	20231215	-34.20	2760	20240805	14.67	4725	-33.02	20240604	2760	14.67	20240805	4810	-34.20	20231215	2760	14.67	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
96	20240906	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	235	2	7.89	266012550	82835	131.75	3050	3335	3050	3870	2090	2980	3211.35	0.62	0	4601	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	284	2.40	0.52	12	0.94	1337.00	6161.00	4810	20231215	-33.16	2760	20240805	16.49	4725	-31.96	20240604	2760	16.49	20240805	4810	-33.16	20231215	2760	16.49	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
97	20240906	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	130	2	4.36	29459520	9417	14.98	3050	3200	3050	3870	2090	2980	3128.33	0.62	0	2131	3223	3101	3013	2891	2803	3162	2952	44	890	500	1960	5	1	8838549	275	2.33	0.50	12	0.11	1337.00	6161.00	4810	20231215	-35.34	2760	20240805	12.68	4725	-34.18	20240604	2760	12.68	20240805	4810	-35.34	20231215	2760	12.68	20240805	0.00	N	208350	500	44 억		54678	N	N	0	N	00	N
98	20240905	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	55	2	1.88	182751320	60925	205.87	2925	3135	2925	3800	2050	2925	2999.65	0.59	0	2186	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	263	2.23	0.48	12	0.69	1337.00	6161.00	4810	20231215	-38.05	2760	20240805	7.97	4725	-36.93	20240604	2760	7.97	20240805	4810	-38.05	20231215	2760	7.97	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
99	20240905	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	70	2	2.39	173464550	57809	195.34	2925	3135	2925	3800	2050	2925	3000.65	0.59	0	2400	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	265	2.24	0.49	12	0.65	1337.00	6161.00	4810	20231215	-37.73	2760	20240805	8.51	4725	-36.61	20240604	2760	8.51	20240805	4810	-37.73	20231215	2760	8.51	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
100	20240905	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	40	2	1.37	166517845	55474	187.45	2925	3135	2925	3800	2050	2925	3001.73	0.59	0	1968	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	262	2.22	0.48	12	0.63	1337.00	6161.00	4810	20231215	-38.36	2760	20240805	7.43	4725	-37.25	20240604	2760	7.43	20240805	4810	-38.36	20231215	2760	7.43	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
101	20240905	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	35	2	1.20	164725805	54869	185.41	2925	3135	2925	3800	2050	2925	3002.17	0.59	0	1905	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	262	2.21	0.48	12	0.62	1337.00	6161.00	4810	20231215	-38.46	2760	20240805	7.25	4725	-37.35	20240604	2760	7.25	20240805	4810	-38.46	20231215	2760	7.25	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
102	20240905	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	150	2	5.13	135390595	45053	152.24	2925	3135	2925	3800	2050	2925	3005.14	0.59	0	2842	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	272	2.30	0.50	12	0.51	1337.00	6161.00	4810	20231215	-36.07	2760	20240805	11.41	4725	-34.92	20240604	2760	11.41	20240805	4810	-36.07	20231215	2760	11.41	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
103	20240905	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	60	2	2.05	93906275	31410	106.14	2925	3045	2925	3800	2050	2925	2989.69	0.59	0	3664	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	264	2.23	0.48	12	0.36	1337.00	6161.00	4810	20231215	-37.94	2760	20240805	8.15	4725	-36.83	20240604	2760	8.15	20240805	4810	-37.94	20231215	2760	8.15	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
104	20240905	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	80	2	2.74	57885370	19475	65.81	2925	3045	2925	3800	2050	2925	2972.29	0.59	0	2165	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	266	2.25	0.49	12	0.22	1337.00	6161.00	4810	20231215	-37.53	2760	20240805	8.88	4725	-36.40	20240604	2760	8.88	20240805	4810	-37.53	20231215	2760	8.88	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
105	20240905	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	15	2	0.51	2595560	887	3.00	2925	2940	2925	3800	2050	2925	2926.22	0.59	0	-99	3031	2977	2951	2897	2871	2965	2885	44	875	500	1930	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	0.00	N	208350	500	44 억		52507	N	N	0	N	00	N
106	20240904	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2925	-80	5	-2.66	86738935	29478	90.82	2995	3005	2925	3905	2105	3005	2942.50	0.59	0	249	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	259	2.19	0.47	12	0.33	1337.00	6161.00	4810	20231215	-39.19	2760	20240805	5.98	4725	-38.10	20240604	2760	5.98	20240805	4810	-39.19	20231215	2760	5.98	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
107	20240904	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	-75	5	-2.50	75145535	25556	78.74	2995	3005	2925	3905	2105	3005	2940.43	0.59	0	418	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	259	2.19	0.48	12	0.29	1337.00	6161.00	4810	20231215	-39.09	2760	20240805	6.16	4725	-37.99	20240604	2760	6.16	20240805	4810	-39.09	20231215	2760	6.16	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
108	20240904	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	-55	5	-1.83	69964340	23800	73.33	2995	3005	2925	3905	2105	3005	2939.68	0.59	0	372	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	261	2.21	0.48	12	0.27	1337.00	6161.00	4810	20231215	-38.67	2760	20240805	6.88	4725	-37.57	20240604	2760	6.88	20240805	4810	-38.67	20231215	2760	6.88	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
109	20240904	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-65	5	-2.16	64958980	22093	68.07	2995	3005	2925	3905	2105	3005	2940.25	0.59	0	253	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	260	2.20	0.48	12	0.25	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
110	20240904	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-65	5	-2.16	57883075	19680	60.63	2995	3005	2925	3905	2105	3005	2941.21	0.59	0	423	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	260	2.20	0.48	12	0.22	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
111	20240904	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-65	5	-2.16	54795055	18630	57.40	2995	3005	2925	3905	2105	3005	2941.23	0.59	0	607	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	260	2.20	0.48	12	0.21	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
112	20240904	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-65	5	-2.16	47249410	16057	49.47	2995	3005	2925	3905	2105	3005	2942.61	0.59	0	492	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	260	2.20	0.48	12	0.18	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
113	20240904	090812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2945	-60	5	-2.00	18841500	6378	19.65	2995	3000	2940	3905	2105	3005	2954.14	0.59	0	1134	3101	3052	3026	2977	2951	3040	2965	44	900	500	1980	5	1	8838549	260	2.20	0.48	12	0.07	1337.00	6161.00	4810	20231215	-38.77	2760	20240805	6.70	4725	-37.67	20240604	2760	6.70	20240805	4810	-38.77	20231215	2760	6.70	20240805	0.00	N	208350	500	44 억		52274	N	N	0	N	00	N
114	20240903	160757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-65	5	-2.12	97920735	32397	105.90	3075	3075	3000	3990	2150	3070	3022.64	0.57	0	2080	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	266	2.25	0.49	12	0.37	1337.00	6161.00	4810	20231215	-37.53	2760	20240805	8.88	4725	-36.40	20240604	2760	8.88	20240805	4810	-37.53	20231215	2760	8.88	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
115	20240903	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-65	5	-2.12	92840545	30708	100.38	3075	3075	3000	3990	2150	3070	3023.33	0.57	0	2344	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	266	2.25	0.49	12	0.35	1337.00	6161.00	4810	20231215	-37.53	2760	20240805	8.88	4725	-36.40	20240604	2760	8.88	20240805	4810	-37.53	20231215	2760	8.88	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
116	20240903	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-30	5	-0.98	76231850	25188	82.34	3075	3075	3000	3990	2150	3070	3026.51	0.57	0	2378	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	269	2.27	0.49	12	0.28	1337.00	6161.00	4810	20231215	-36.80	2760	20240805	10.14	4725	-35.66	20240604	2760	10.14	20240805	4810	-36.80	20231215	2760	10.14	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
117	20240903	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-35	5	-1.14	70189870	23192	75.81	3075	3075	3000	3990	2150	3070	3026.47	0.57	0	2354	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	268	2.27	0.49	12	0.26	1337.00	6161.00	4810	20231215	-36.90	2760	20240805	9.96	4725	-35.77	20240604	2760	9.96	20240805	4810	-36.90	20231215	2760	9.96	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
118	20240903	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	-45	5	-1.47	65667380	21697	70.93	3075	3075	3000	3990	2150	3070	3026.56	0.57	0	2079	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	267	2.26	0.49	12	0.25	1337.00	6161.00	4810	20231215	-37.11	2760	20240805	9.60	4725	-35.98	20240604	2760	9.60	20240805	4810	-37.11	20231215	2760	9.60	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
119	20240903	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-65	5	-2.12	63822170	21087	68.93	3075	3075	3000	3990	2150	3070	3026.61	0.57	0	1716	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	266	2.25	0.49	12	0.24	1337.00	6161.00	4810	20231215	-37.53	2760	20240805	8.88	4725	-36.40	20240604	2760	8.88	20240805	4810	-37.53	20231215	2760	8.88	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
120	20240903	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-50	5	-1.63	41567610	13702	44.79	3075	3075	3005	3990	2150	3070	3033.69	0.57	0	1323	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	267	2.26	0.49	12	0.16	1337.00	6161.00	4810	20231215	-37.21	2760	20240805	9.42	4725	-36.08	20240604	2760	9.42	20240805	4810	-37.21	20231215	2760	9.42	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
121	20240903	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-10	5	-0.33	4205795	1371	4.48	3075	3075	3040	3990	2150	3070	3067.68	0.57	0	-61	3163	3116	3073	3026	2983	3095	3005	44	920	500	2020	5	1	8838549	270	2.29	0.50	12	0.02	1337.00	6161.00	4810	20231215	-36.38	2760	20240805	10.87	4725	-35.24	20240604	2760	10.87	20240805	4810	-36.38	20231215	2760	10.87	20240805	0.00	N	208350	500	44 억		50209	N	N	0	N	00	N
122	20240902	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-30	5	-0.97	93553305	30575	34.56	3110	3120	3030	4030	2170	3100	3059.80	0.57	0	-300	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	271	2.30	0.50	12	0.35	1337.00	6161.00	4810	20231215	-36.17	2760	20240805	11.23	4725	-35.03	20240604	2760	11.23	20240805	4810	-36.17	20231215	2760	11.23	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
123	20240902	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-40	5	-1.29	82151780	26850	30.35	3110	3120	3030	4030	2170	3100	3059.66	0.57	0	-315	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	270	2.29	0.50	12	0.30	1337.00	6161.00	4810	20231215	-36.38	2760	20240805	10.87	4725	-35.24	20240604	2760	10.87	20240805	4810	-36.38	20231215	2760	10.87	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
124	20240902	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-10	5	-0.32	79064090	25845	29.22	3110	3120	3030	4030	2170	3100	3059.16	0.57	0	-291	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	273	2.31	0.50	12	0.29	1337.00	6161.00	4810	20231215	-35.76	2760	20240805	11.96	4725	-34.60	20240604	2760	11.96	20240805	4810	-35.76	20231215	2760	11.96	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
125	20240902	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-35	5	-1.13	73420330	24004	27.13	3110	3120	3030	4030	2170	3100	3058.67	0.57	0	-547	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	271	2.29	0.50	12	0.27	1337.00	6161.00	4810	20231215	-36.28	2760	20240805	11.05	4725	-35.13	20240604	2760	11.05	20240805	4810	-36.28	20231215	2760	11.05	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
126	20240902	120758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-45	5	-1.45	52077310	16978	19.19	3110	3120	3035	4030	2170	3100	3067.34	0.57	0	-636	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	270	2.28	0.50	12	0.19	1337.00	6161.00	4810	20231215	-36.49	2760	20240805	10.69	4725	-35.34	20240604	2760	10.69	20240805	4810	-36.49	20231215	2760	10.69	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
127	20240902	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-60	5	-1.94	49674375	16188	18.30	3110	3120	3035	4030	2170	3100	3068.59	0.57	0	-753	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	269	2.27	0.49	12	0.18	1337.00	6161.00	4810	20231215	-36.80	2760	20240805	10.14	4725	-35.66	20240604	2760	10.14	20240805	4810	-36.80	20231215	2760	10.14	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
128	20240902	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-50	5	-1.61	32137460	10428	11.79	3110	3120	3050	4030	2170	3100	3081.84	0.57	0	-314	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	270	2.28	0.50	12	0.12	1337.00	6161.00	4810	20231215	-36.59	2760	20240805	10.51	4725	-35.45	20240604	2760	10.51	20240805	4810	-36.59	20231215	2760	10.51	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N
129	20240902	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	15	2	0.48	5319360	1711	1.93	3110	3120	3100	4030	2170	3100	3108.92	0.57	0	-107	3250	3175	3115	3040	2980	3212	3077	44	930	500	2040	5	1	8838549	275	2.33	0.51	12	0.02	1337.00	6161.00	4810	20231215	-35.24	2760	20240805	12.86	4725	-34.07	20240604	2760	12.86	20240805	4810	-35.24	20231215	2760	12.86	20240805	0.00	N	208350	500	44 억		50524	N	N	0	N	00	N