KissMeData/356890/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	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	-35	5	-1.11	95243345	30262	188.52	3170	3250	3110	4100	2210	3155	3147.29	0.88	0	-2365	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	372	18.57	1.22	12	0.25	168.00	2562.00	4556	20230920	-31.52	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	10450	-70.14	20231012	2670	16.85	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
3	20240930	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	-25	5	-0.79	91963145	29212	181.98	3170	3250	3110	4100	2210	3155	3148.13	0.88	0	-2149	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	373	18.63	1.22	12	0.25	168.00	2562.00	4556	20230920	-31.30	2670	20240806	17.23	4330	-27.71	20240604	2670	17.23	20240806	10450	-70.05	20231012	2670	17.23	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
4	20240930	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-5	5	-0.16	88643030	28151	175.37	3170	3250	3110	4100	2210	3155	3148.84	0.88	0	-2131	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	375	18.75	1.23	12	0.24	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10450	-69.86	20231012	2670	17.98	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
5	20240930	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	25	2	0.79	76071420	24184	150.66	3170	3250	3110	4100	2210	3155	3145.53	0.88	0	-849	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	379	18.93	1.24	12	0.20	168.00	2562.00	4556	20230920	-30.20	2670	20240806	19.10	4330	-26.56	20240604	2670	19.10	20240806	10450	-69.57	20231012	2670	19.10	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
6	20240930	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	25	2	0.79	65691240	20904	130.23	3170	3250	3110	4100	2210	3155	3142.52	0.88	0	718	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	379	18.93	1.24	12	0.18	168.00	2562.00	4556	20230920	-30.20	2670	20240806	19.10	4330	-26.56	20240604	2670	19.10	20240806	10450	-69.57	20231012	2670	19.10	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
7	20240930	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	-15	5	-0.48	49876030	15931	99.25	3170	3185	3110	4100	2210	3155	3130.75	0.88	0	1037	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	374	18.69	1.23	12	0.13	168.00	2562.00	4556	20230920	-31.08	2670	20240806	17.60	4330	-27.48	20240604	2670	17.60	20240806	10450	-69.95	20231012	2670	17.60	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
8	20240930	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	-35	5	-1.11	43942215	14027	87.38	3170	3185	3115	4100	2210	3155	3132.69	0.88	0	1427	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	372	18.57	1.22	12	0.12	168.00	2562.00	4556	20230920	-31.52	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	10450	-70.14	20231012	2670	16.85	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
9	20240930	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-5	5	-0.16	7784040	2463	15.34	3170	3185	3145	4100	2210	3155	3160.39	0.88	0	-899	3248	3201	3168	3121	3088	3185	3105	24	945	200	2080	5	1	11916325	375	18.75	1.23	12	0.02	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10450	-69.86	20231012	2670	17.98	20240806	1.66	N	356890	200	23 억		104641	N	N	0	N	00	N
10	20240927	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	-35	5	-1.10	49245475	15505	69.48	3190	3215	3135	4145	2235	3190	3176.08	0.89	0	-843	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	376	18.78	1.23	12	0.13	168.00	2562.00	4556	20230920	-30.75	2670	20240806	18.16	4330	-27.14	20240604	2670	18.16	20240806	10450	-69.81	20231012	2670	18.16	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
11	20240927	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-25	5	-0.78	48500855	15269	68.42	3190	3215	3135	4145	2235	3190	3176.40	0.89	0	-769	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	377	18.84	1.24	12	0.13	168.00	2562.00	4556	20230920	-30.53	2670	20240806	18.54	4330	-26.91	20240604	2670	18.54	20240806	10450	-69.71	20231012	2670	18.54	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
12	20240927	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	-5	5	-0.16	41603345	13090	58.66	3190	3215	3135	4145	2235	3190	3178.22	0.89	0	-907	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	380	18.96	1.24	12	0.11	168.00	2562.00	4556	20230920	-30.09	2670	20240806	19.29	4330	-26.44	20240604	2670	19.29	20240806	10450	-69.52	20231012	2670	19.29	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
13	20240927	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3160	-30	5	-0.94	39969370	12575	56.35	3190	3215	3135	4145	2235	3190	3178.45	0.89	0	-926	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	377	18.81	1.23	12	0.11	168.00	2562.00	4556	20230920	-30.64	2670	20240806	18.35	4330	-27.02	20240604	2670	18.35	20240806	10450	-69.76	20231012	2670	18.35	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
14	20240927	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3185	-5	5	-0.16	33359035	10497	47.04	3190	3215	3135	4145	2235	3190	3177.92	0.89	0	-903	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	380	18.96	1.24	12	0.09	168.00	2562.00	4556	20230920	-30.09	2670	20240806	19.29	4330	-26.44	20240604	2670	19.29	20240806	10450	-69.52	20231012	2670	19.29	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
15	20240927	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	20	2	0.63	30058685	9465	42.42	3190	3215	3135	4145	2235	3190	3175.72	0.89	0	-832	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	383	19.11	1.25	12	0.08	168.00	2562.00	4556	20230920	-29.54	2670	20240806	20.22	4330	-25.87	20240604	2670	20.22	20240806	10450	-69.28	20231012	2670	20.22	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
16	20240927	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	-45	5	-1.41	13821560	4358	19.53	3190	3190	3135	4145	2235	3190	3171.39	0.89	0	-177	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	375	18.72	1.23	12	0.04	168.00	2562.00	4556	20230920	-30.97	2670	20240806	17.79	4330	-27.37	20240604	2670	17.79	20240806	10450	-69.90	20231012	2670	17.79	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
17	20240927	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	-15	5	-0.47	2563505	805	3.61	3190	3190	3175	4145	2235	3190	3184.23	0.89	0	-709	3253	3221	3173	3141	3093	3237	3157	24	955	200	2100	5	1	11916325	378	18.90	1.24	12	0.01	168.00	2562.00	4556	20230920	-30.31	2670	20240806	18.91	4330	-26.67	20240604	2670	18.91	20240806	10450	-69.62	20231012	2670	18.91	20240806	1.66	N	356890	200	23 억		105489	N	N	0	N	00	N
18	20240926	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	20	2	0.63	70374345	22235	139.54	3160	3205	3125	4120	2220	3170	3165.02	0.84	0	5805	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	380	18.99	1.25	12	0.19	168.00	2562.00	4556	20230920	-29.98	2670	20240806	19.48	4330	-26.33	20240604	2670	19.48	20240806	10800	-70.46	20230926	2670	19.48	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
19	20240926	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	30	2	0.95	62920255	19895	124.85	3160	3205	3125	4120	2220	3170	3162.62	0.84	0	5243	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	381	19.05	1.25	12	0.17	168.00	2562.00	4556	20230920	-29.76	2670	20240806	19.85	4330	-26.10	20240604	2670	19.85	20240806	10800	-70.37	20230926	2670	19.85	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
20	20240926	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	5	2	0.16	57343485	18146	113.88	3160	3195	3125	4120	2220	3170	3160.12	0.84	0	4627	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	378	18.90	1.24	12	0.15	168.00	2562.00	4556	20230920	-30.31	2670	20240806	18.91	4330	-26.67	20240604	2670	18.91	20240806	10800	-70.60	20230926	2670	18.91	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
21	20240926	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	5	2	0.16	55053265	17425	109.35	3160	3195	3125	4120	2220	3170	3159.44	0.84	0	4288	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	378	18.90	1.24	12	0.15	168.00	2562.00	4556	20230920	-30.31	2670	20240806	18.91	4330	-26.67	20240604	2670	18.91	20240806	10800	-70.60	20230926	2670	18.91	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
22	20240926	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	10	2	0.32	51270705	16238	101.90	3160	3185	3125	4120	2220	3170	3157.45	0.84	0	3239	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	379	18.93	1.24	12	0.14	168.00	2562.00	4556	20230920	-30.20	2670	20240806	19.10	4330	-26.56	20240604	2670	19.10	20240806	10800	-70.56	20230926	2670	19.10	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
23	20240926	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-20	5	-0.63	34490460	10953	68.74	3160	3185	3125	4120	2220	3170	3148.95	0.84	0	-186	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	375	18.75	1.23	12	0.09	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10800	-70.83	20230926	2670	17.98	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
24	20240926	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-20	5	-0.63	27017385	8582	53.86	3160	3185	3125	4120	2220	3170	3148.15	0.84	0	-590	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	375	18.75	1.23	12	0.07	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10800	-70.83	20230926	2670	17.98	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
25	20240926	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	10	2	0.32	3010080	956	6.00	3160	3180	3135	4120	2220	3170	3148.62	0.84	0	-775	3203	3186	3158	3141	3113	3195	3150	24	950	200	2090	5	1	11916325	379	18.93	1.24	12	0.01	168.00	2562.00	4556	20230920	-30.20	2670	20240806	19.10	4330	-26.56	20240604	2670	19.10	20240806	10800	-70.56	20230926	2670	19.10	20240806	1.70	N	356890	200	23 억		99638	N	N	0	N	00	N
26	20240925	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	25	2	0.79	50274010	15935	42.70	3160	3175	3130	4085	2205	3145	3154.94	0.83	0	1036	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	378	18.87	1.24	12	0.13	168.00	2562.00	4556	20230920	-30.42	2670	20240806	18.73	4330	-26.79	20240604	2670	18.73	20240806	10800	-70.65	20230926	2670	18.73	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
27	20240925	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	0	3	0.00	49209660	15599	41.80	3160	3175	3130	4085	2205	3145	3154.67	0.83	0	1045	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	375	18.72	1.23	12	0.13	168.00	2562.00	4556	20230920	-30.97	2670	20240806	17.79	4330	-27.37	20240604	2670	17.79	20240806	10800	-70.88	20230926	2670	17.79	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
28	20240925	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	20	2	0.64	44787845	14195	38.04	3160	3175	3130	4085	2205	3145	3155.18	0.83	0	1622	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	377	18.84	1.24	12	0.12	168.00	2562.00	4556	20230920	-30.53	2670	20240806	18.54	4330	-26.91	20240604	2670	18.54	20240806	10800	-70.69	20230926	2670	18.54	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
29	20240925	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	5	2	0.16	36774025	11665	31.26	3160	3170	3130	4085	2205	3145	3152.51	0.83	0	1915	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	375	18.75	1.23	12	0.10	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10800	-70.83	20230926	2670	17.98	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
30	20240925	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3160	15	2	0.48	30906460	9810	26.29	3160	3165	3130	4085	2205	3145	3150.51	0.83	0	1123	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	377	18.81	1.23	12	0.08	168.00	2562.00	4556	20230920	-30.64	2670	20240806	18.35	4330	-27.02	20240604	2670	18.35	20240806	10800	-70.74	20230926	2670	18.35	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
31	20240925	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	5	2	0.16	28722895	9119	24.44	3160	3165	3130	4085	2205	3145	3149.79	0.83	0	1087	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	375	18.75	1.23	12	0.08	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10800	-70.83	20230926	2670	17.98	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
32	20240925	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	5	2	0.16	12005525	3808	10.20	3160	3160	3130	4085	2205	3145	3152.71	0.83	0	-135	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	375	18.75	1.23	12	0.03	168.00	2562.00	4556	20230920	-30.86	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	10800	-70.83	20230926	2670	17.98	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
33	20240925	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	-15	5	-0.48	6603550	2093	5.61	3160	3160	3130	4085	2205	3145	3155.06	0.83	0	-1134	3195	3170	3140	3115	3085	3182	3127	24	940	200	2070	5	1	11916325	373	18.63	1.22	12	0.02	168.00	2562.00	4556	20230920	-31.30	2670	20240806	17.23	4330	-27.71	20240604	2670	17.23	20240806	10800	-71.02	20230926	2670	17.23	20240806	1.71	N	356890	200	23 억		98575	N	N	0	N	00	N
34	20240924	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	45	2	1.45	116565455	37258	221.10	3110	3165	3110	4030	2170	3100	3128.60	0.72	0	13190	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	375	18.72	1.23	12	0.31	168.00	2562.00	4556	20230920	-30.97	2670	20240806	17.79	4330	-27.37	20240604	2670	17.79	20240806	10800	-70.88	20230926	2670	17.79	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
35	20240924	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	20	2	0.65	111951415	35787	212.37	3110	3165	3110	4030	2170	3100	3128.27	0.72	0	12722	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	372	18.57	1.22	12	0.30	168.00	2562.00	4556	20230920	-31.52	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	10800	-71.11	20230926	2670	16.85	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
36	20240924	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	45	2	1.45	104618650	33446	198.48	3110	3165	3110	4030	2170	3100	3127.99	0.72	0	12306	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	375	18.72	1.23	12	0.28	168.00	2562.00	4556	20230920	-30.97	2670	20240806	17.79	4330	-27.37	20240604	2670	17.79	20240806	10800	-70.88	20230926	2670	17.79	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
37	20240924	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	25	2	0.81	97542365	31189	185.09	3110	3165	3110	4030	2170	3100	3127.46	0.72	0	11671	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	372	18.60	1.22	12	0.26	168.00	2562.00	4556	20230920	-31.41	2670	20240806	17.04	4330	-27.83	20240604	2670	17.04	20240806	10800	-71.06	20230926	2670	17.04	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
38	20240924	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	30	2	0.97	95699565	30599	181.59	3110	3165	3110	4030	2170	3100	3127.54	0.72	0	11476	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	373	18.63	1.22	12	0.26	168.00	2562.00	4556	20230920	-31.30	2670	20240806	17.23	4330	-27.71	20240604	2670	17.23	20240806	10800	-71.02	20230926	2670	17.23	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
39	20240924	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	20	2	0.65	92339230	29522	175.19	3110	3165	3110	4030	2170	3100	3127.81	0.72	0	11246	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	372	18.57	1.22	12	0.25	168.00	2562.00	4556	20230920	-31.52	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	10800	-71.11	20230926	2670	16.85	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
40	20240924	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	35	2	1.13	81426060	26028	154.46	3110	3165	3110	4030	2170	3100	3128.40	0.72	0	10499	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	374	18.66	1.22	12	0.22	168.00	2562.00	4556	20230920	-31.19	2670	20240806	17.42	4330	-27.60	20240604	2670	17.42	20240806	10800	-70.97	20230926	2670	17.42	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
41	20240924	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	30	2	0.97	13588465	4351	25.82	3110	3130	3110	4030	2170	3100	3123.07	0.72	0	1904	3156	3127	3101	3072	3046	3142	3087	24	930	200	2040	5	1	11916325	373	18.63	1.22	12	0.04	168.00	2562.00	4556	20230920	-31.30	2670	20240806	17.23	4330	-27.71	20240604	2670	17.23	20240806	10800	-71.02	20230926	2670	17.23	20240806	1.73	N	356890	200	23 억		85372	N	N	0	N	00	N
42	20240923	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	15	2	0.49	52196350	16851	84.46	3085	3130	3075	4010	2160	3085	3097.52	0.71	0	1016	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	369	18.45	1.21	12	0.14	168.00	2562.00	4556	20230920	-31.96	2670	20240806	16.10	4330	-28.41	20240604	2670	16.10	20240806	10800	-71.30	20230926	2670	16.10	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
43	20240923	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	10	2	0.32	50769925	16391	82.16	3085	3130	3075	4010	2160	3085	3097.43	0.71	0	1086	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	369	18.42	1.21	12	0.14	168.00	2562.00	4556	20230920	-32.07	2670	20240806	15.92	4330	-28.52	20240604	2670	15.92	20240806	10800	-71.34	20230926	2670	15.92	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
44	20240923	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	15	2	0.49	40005745	12916	64.74	3085	3130	3075	4010	2160	3085	3097.38	0.71	0	712	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	369	18.45	1.21	12	0.11	168.00	2562.00	4556	20230920	-31.96	2670	20240806	16.10	4330	-28.41	20240604	2670	16.10	20240806	10800	-71.30	20230926	2670	16.10	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
45	20240923	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	15	2	0.49	34120785	11019	55.23	3085	3130	3075	4010	2160	3085	3096.54	0.71	0	440	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	369	18.45	1.21	12	0.09	168.00	2562.00	4556	20230920	-31.96	2670	20240806	16.10	4330	-28.41	20240604	2670	16.10	20240806	10800	-71.30	20230926	2670	16.10	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
46	20240923	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	35	2	1.13	27799300	8991	45.07	3085	3120	3075	4010	2160	3085	3091.90	0.71	0	-27	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	372	18.57	1.22	12	0.08	168.00	2562.00	4556	20230920	-31.52	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	10800	-71.11	20230926	2670	16.85	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
47	20240923	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	15	2	0.49	19408175	6287	31.51	3085	3115	3075	4010	2160	3085	3087.03	0.71	0	-144	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	369	18.45	1.21	12	0.05	168.00	2562.00	4556	20230920	-31.96	2670	20240806	16.10	4330	-28.41	20240604	2670	16.10	20240806	10800	-71.30	20230926	2670	16.10	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
48	20240923	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	25	2	0.81	16053810	5204	26.08	3085	3115	3075	4010	2160	3085	3084.90	0.71	0	-269	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	371	18.51	1.21	12	0.04	168.00	2562.00	4556	20230920	-31.74	2670	20240806	16.48	4330	-28.18	20240604	2670	16.48	20240806	10800	-71.20	20230926	2670	16.48	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
49	20240923	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	5	2	0.16	2897130	941	4.72	3085	3090	3075	4010	2160	3085	3078.78	0.71	0	-716	3201	3142	3106	3047	3011	3125	3030	24	925	200	2030	5	1	11916325	368	18.39	1.21	12	0.01	168.00	2562.00	4556	20230920	-32.18	2670	20240806	15.73	4330	-28.64	20240604	2670	15.73	20240806	10800	-71.39	20230926	2670	15.73	20240806	1.74	N	356890	200	23 억		84356	N	N	0	N	00	N
50	20240913	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-15	5	-0.49	49120195	16001	67.19	3100	3115	3030	4010	2160	3085	3069.82	0.72	0	-3661	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	366	18.27	1.20	12	0.13	168.00	2562.00	4556	20230920	-32.62	2670	20240806	14.98	4330	-29.10	20240604	2670	14.98	20240806	11390	-73.05	20230920	2670	14.98	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
51	20240913	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-20	5	-0.65	38674845	12569	52.78	3100	3115	3045	4010	2160	3085	3077.00	0.72	0	-3584	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	365	18.24	1.20	12	0.11	168.00	2562.00	4556	20230920	-32.73	2670	20240806	14.79	4330	-29.21	20240604	2670	14.79	20240806	11390	-73.09	20230920	2670	14.79	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
52	20240913	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-25	5	-0.81	35804570	11630	48.83	3100	3115	3045	4010	2160	3085	3078.64	0.72	0	-3583	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	365	18.21	1.19	12	0.10	168.00	2562.00	4556	20230920	-32.84	2670	20240806	14.61	4330	-29.33	20240604	2670	14.61	20240806	11390	-73.13	20230920	2670	14.61	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
53	20240913	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-20	5	-0.65	35160520	11420	47.95	3100	3115	3045	4010	2160	3085	3078.85	0.72	0	-3556	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	365	18.24	1.20	12	0.10	168.00	2562.00	4556	20230920	-32.73	2670	20240806	14.79	4330	-29.21	20240604	2670	14.79	20240806	11390	-73.09	20230920	2670	14.79	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
54	20240913	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-20	5	-0.65	27914335	9049	38.00	3100	3115	3050	4010	2160	3085	3084.80	0.72	0	-3113	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	365	18.24	1.20	12	0.08	168.00	2562.00	4556	20230920	-32.73	2670	20240806	14.79	4330	-29.21	20240604	2670	14.79	20240806	11390	-73.09	20230920	2670	14.79	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
55	20240913	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-15	5	-0.49	25625825	8304	34.87	3100	3115	3050	4010	2160	3085	3085.96	0.72	0	-3033	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	366	18.27	1.20	12	0.07	168.00	2562.00	4556	20230920	-32.62	2670	20240806	14.98	4330	-29.10	20240604	2670	14.98	20240806	11390	-73.05	20230920	2670	14.98	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
56	20240913	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	0	3	0.00	21325645	6902	28.98	3100	3115	3065	4010	2160	3085	3089.78	0.72	0	-1883	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	368	18.36	1.20	12	0.06	168.00	2562.00	4556	20230920	-32.29	2670	20240806	15.54	4330	-28.75	20240604	2670	15.54	20240806	11390	-72.91	20230920	2670	15.54	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
57	20240913	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	10	2	0.32	12652780	4083	17.14	3100	3115	3095	4010	2160	3085	3098.89	0.72	0	-542	3148	3116	3053	3021	2958	3132	3037	24	925	200	2030	5	1	11916325	369	18.42	1.21	12	0.03	168.00	2562.00	4556	20230920	-32.07	2670	20240806	15.92	4330	-28.52	20240604	2670	15.92	20240806	11390	-72.83	20230920	2670	15.92	20240806	1.74	N	356890	200	23 억		86363	N	N	0	N	00	N
58	20240912	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	60	2	1.98	72477365	23775	134.04	3080	3085	2990	3930	2120	3025	3048.47	0.65	0	8499	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	368	18.36	1.20	12	0.20	168.00	2562.00	4572	20230906	-32.52	2670	20240806	15.54	4330	-28.75	20240604	2670	15.54	20240806	11390	-72.91	20230920	2670	15.54	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
59	20240912	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	50	2	1.65	65968760	21663	122.13	3080	3085	2990	3930	2120	3025	3045.23	0.65	0	7772	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	366	18.30	1.20	12	0.18	168.00	2562.00	4572	20230906	-32.74	2670	20240806	15.17	4330	-28.98	20240604	2670	15.17	20240806	11390	-73.00	20230920	2670	15.17	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
60	20240912	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	35	2	1.16	60954175	20032	112.94	3080	3080	2990	3930	2120	3025	3042.84	0.65	0	6853	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	365	18.21	1.19	12	0.17	168.00	2562.00	4572	20230906	-33.07	2670	20240806	14.61	4330	-29.33	20240604	2670	14.61	20240806	11390	-73.13	20230920	2670	14.61	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
61	20240912	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	30	2	0.99	54337020	17873	100.77	3080	3080	2990	3930	2120	3025	3040.17	0.65	0	5430	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	364	18.18	1.19	12	0.15	168.00	2562.00	4572	20230906	-33.18	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	11390	-73.18	20230920	2670	14.42	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
62	20240912	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	25	2	0.83	46540890	15316	86.35	3080	3080	2990	3930	2120	3025	3038.71	0.65	0	3048	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	363	18.15	1.19	12	0.13	168.00	2562.00	4572	20230906	-33.29	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	11390	-73.22	20230920	2670	14.23	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
63	20240912	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	25	2	0.83	46248115	15220	85.81	3080	3080	2990	3930	2120	3025	3038.64	0.65	0	3140	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	363	18.15	1.19	12	0.13	168.00	2562.00	4572	20230906	-33.29	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	11390	-73.22	20230920	2670	14.23	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
64	20240912	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	30	2	0.99	24603430	8059	45.44	3080	3080	3025	3930	2120	3025	3052.91	0.65	0	2179	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	364	18.18	1.19	12	0.07	168.00	2562.00	4572	20230906	-33.18	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	11390	-73.18	20230920	2670	14.42	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
65	20240912	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	15	2	0.50	2311890	757	4.27	3080	3080	3025	3930	2120	3025	3054.02	0.65	0	298	3068	3046	3008	2986	2948	3057	2997	24	905	200	1990	5	1	11916325	362	18.10	1.19	12	0.01	168.00	2562.00	4572	20230906	-33.51	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	11390	-73.31	20230920	2670	13.86	20240806	1.81	N	356890	200	23 억		77966	N	N	0	N	00	N
66	20240911	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	40	2	1.34	53153780	17697	36.29	3000	3030	2970	3880	2090	2985	3003.51	0.61	0	5748	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	360	18.01	1.18	12	0.15	168.00	2562.00	4656	20230905	-35.03	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	11390	-73.44	20230920	2670	13.30	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
67	20240911	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3025	40	2	1.34	50891810	16949	34.75	3000	3030	2970	3880	2090	2985	3002.64	0.61	0	5208	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	360	18.01	1.18	12	0.14	168.00	2562.00	4656	20230905	-35.03	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	11390	-73.44	20230920	2670	13.30	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
68	20240911	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	10	2	0.34	37960860	12655	25.95	3000	3030	2970	3880	2090	2985	2999.67	0.61	0	4421	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	357	17.83	1.17	12	0.11	168.00	2562.00	4656	20230905	-35.67	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	11390	-73.71	20230920	2670	12.17	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
69	20240911	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3010	25	2	0.84	30483085	10169	20.85	3000	3030	2970	3880	2090	2985	2997.65	0.61	0	3534	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	359	17.92	1.17	12	0.09	168.00	2562.00	4656	20230905	-35.35	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	11390	-73.57	20230920	2670	12.73	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
70	20240911	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	10	2	0.34	21831755	7288	14.94	3000	3030	2970	3880	2090	2985	2995.58	0.61	0	1717	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	357	17.83	1.17	12	0.06	168.00	2562.00	4656	20230905	-35.67	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	11390	-73.71	20230920	2670	12.17	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
71	20240911	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	5	2	0.17	16157150	5395	11.06	3000	3030	2970	3880	2090	2985	2994.84	0.61	0	1263	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	356	17.80	1.17	12	0.05	168.00	2562.00	4656	20230905	-35.78	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	11390	-73.75	20230920	2670	11.99	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
72	20240911	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	5	2	0.17	12343055	4118	8.44	3000	3030	2970	3880	2090	2985	2997.34	0.61	0	1132	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	356	17.80	1.17	12	0.03	168.00	2562.00	4656	20230905	-35.78	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	11390	-73.75	20230920	2670	11.99	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
73	20240911	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2995	10	2	0.34	3565800	1193	2.45	3000	3000	2970	3880	2090	2985	2988.94	0.61	0	358	3078	3031	2998	2951	2918	3015	2935	24	895	200	1970	5	1	11916325	357	17.83	1.17	12	0.01	168.00	2562.00	4656	20230905	-35.67	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	11390	-73.71	20230920	2670	12.17	20240806	1.83	N	356890	200	23 억		72377	N	N	0	N	00	N
74	20240910	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	-60	5	-1.97	144159865	48237	122.90	3045	3045	2965	3955	2135	3045	2988.57	0.76	0	-15461	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	356	17.77	1.17	12	0.40	168.00	2562.00	4656	20230905	-35.89	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	11390	-73.79	20230920	2670	11.80	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
75	20240910	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	-65	5	-2.13	142483450	47675	121.47	3045	3045	2965	3955	2135	3045	2988.64	0.76	0	-15222	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	355	17.74	1.16	12	0.40	168.00	2562.00	4656	20230905	-36.00	2670	20240806	11.61	4330	-31.18	20240604	2670	11.61	20240806	11390	-73.84	20230920	2670	11.61	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
76	20240910	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	-65	5	-2.13	126487125	42309	107.80	3045	3045	2965	3955	2135	3045	2989.60	0.76	0	-17039	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	355	17.74	1.16	12	0.36	168.00	2562.00	4656	20230905	-36.00	2670	20240806	11.61	4330	-31.18	20240604	2670	11.61	20240806	11390	-73.84	20230920	2670	11.61	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
77	20240910	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	-60	5	-1.97	103604610	34613	88.19	3045	3045	2975	3955	2135	3045	2993.23	0.76	0	-13316	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	356	17.77	1.17	12	0.29	168.00	2562.00	4656	20230905	-35.89	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	11390	-73.79	20230920	2670	11.80	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
78	20240910	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	-55	5	-1.81	82841520	27666	70.49	3045	3045	2975	3955	2135	3045	2994.34	0.76	0	-11432	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	356	17.80	1.17	12	0.23	168.00	2562.00	4656	20230905	-35.78	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	11390	-73.75	20230920	2670	11.99	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
79	20240910	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2985	-60	5	-1.97	57609150	19231	49.00	3045	3045	2975	3955	2135	3045	2995.64	0.76	0	-6243	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	356	17.77	1.17	12	0.16	168.00	2562.00	4656	20230905	-35.89	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	11390	-73.79	20230920	2670	11.80	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
80	20240910	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-45	5	-1.48	46301440	15451	39.37	3045	3045	2975	3955	2135	3045	2996.66	0.76	0	-6003	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	357	17.86	1.17	12	0.13	168.00	2562.00	4656	20230905	-35.57	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	11390	-73.66	20230920	2670	12.36	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
81	20240910	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3015	-30	5	-0.99	7433615	2453	6.25	3045	3045	3000	3955	2135	3045	3030.42	0.76	0	-1501	3145	3095	2995	2945	2845	3120	2970	24	910	200	2000	5	1	11916325	359	17.95	1.18	12	0.02	168.00	2562.00	4656	20230905	-35.24	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	11390	-73.53	20230920	2670	12.92	20240806	1.82	N	356890	200	23 억		90765	N	N	0	N	00	N
82	20240909	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	90	2	3.05	115659925	39049	48.72	3000	3045	2895	3840	2070	2955	2961.92	0.78	0	-1720	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	363	18.12	1.19	12	0.33	168.00	2562.00	4656	20230905	-34.60	2670	20240806	14.04	4330	-29.68	20240604	2670	14.04	20240806	11390	-73.27	20230920	2670	14.04	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
83	20240909	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	45	2	1.52	109685000	37079	46.26	3000	3015	2895	3840	2070	2955	2958.14	0.78	0	-1684	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	357	17.86	1.17	12	0.31	168.00	2562.00	4656	20230905	-35.57	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	11390	-73.66	20230920	2670	12.36	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
84	20240909	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	35	2	1.18	94492020	32022	39.95	3000	3010	2895	3840	2070	2955	2950.85	0.78	0	-2728	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	356	17.80	1.17	12	0.27	168.00	2562.00	4656	20230905	-35.78	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	11390	-73.75	20230920	2670	11.99	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
85	20240909	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	20	2	0.68	81787345	27745	34.61	3000	3010	2895	3840	2070	2955	2947.82	0.78	0	-5288	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	355	17.71	1.16	12	0.23	168.00	2562.00	4656	20230905	-36.10	2670	20240806	11.42	4330	-31.29	20240604	2670	11.42	20240806	11390	-73.88	20230920	2670	11.42	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
86	20240909	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	-5	5	-0.17	76519405	25965	32.39	3000	3010	2895	3840	2070	2955	2947.02	0.78	0	-5624	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	352	17.56	1.15	12	0.22	168.00	2562.00	4656	20230905	-36.64	2670	20240806	10.49	4330	-31.87	20240604	2670	10.49	20240806	11390	-74.10	20230920	2670	10.49	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
87	20240909	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	-15	5	-0.51	48708910	16582	20.69	3000	3000	2895	3840	2070	2955	2937.46	0.78	0	-1622	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	350	17.50	1.15	12	0.14	168.00	2562.00	4656	20230905	-36.86	2670	20240806	10.11	4330	-32.10	20240604	2670	10.11	20240806	11390	-74.19	20230920	2670	10.11	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
88	20240909	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2900	-55	5	-1.86	36882435	12552	15.66	3000	3000	2895	3840	2070	2955	2938.37	0.78	0	-1765	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	346	17.26	1.13	12	0.11	168.00	2562.00	4656	20230905	-37.71	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	11390	-74.54	20230920	2670	8.61	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
89	20240909	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2930	-25	5	-0.85	16216165	5501	6.86	3000	3000	2895	3840	2070	2955	2947.86	0.78	0	-384	3188	3071	3008	2891	2828	3040	2860	24	885	200	1950	5	1	11916325	349	17.44	1.14	12	0.05	168.00	2562.00	4656	20230905	-37.07	2670	20240806	9.74	4330	-32.33	20240604	2670	9.74	20240806	11390	-74.28	20230920	2670	9.74	20240806	1.91	N	356890	200	23 억		92519	N	N	0	N	00	N
90	20240906	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-115	5	-3.75	237355165	79409	49.93	3095	3125	2945	3990	2150	3070	2989.02	0.73	0	5078	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	352	17.59	1.15	12	0.67	168.00	2562.00	4656	20230905	-36.53	2670	20240806	10.67	4330	-31.76	20240604	2670	10.67	20240806	11430	-74.15	20230906	2670	10.67	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
91	20240906	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	-105	5	-3.42	222460755	74374	46.76	3095	3125	2945	3990	2150	3070	2991.11	0.73	0	2856	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	353	17.65	1.16	12	0.62	168.00	2562.00	4656	20230905	-36.32	2670	20240806	11.05	4330	-31.52	20240604	2670	11.05	20240806	11430	-74.06	20230906	2670	11.05	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
92	20240906	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3005	-65	5	-2.12	196703715	65750	41.34	3095	3125	2945	3990	2150	3070	2991.69	0.73	0	5172	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	358	17.89	1.17	12	0.55	168.00	2562.00	4656	20230905	-35.46	2670	20240806	12.55	4330	-30.60	20240604	2670	12.55	20240806	11430	-73.71	20230906	2670	12.55	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
93	20240906	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2990	-80	5	-2.61	188774070	63098	39.67	3095	3125	2945	3990	2150	3070	2991.76	0.73	0	5997	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	356	17.80	1.17	12	0.53	168.00	2562.00	4656	20230905	-35.78	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	11430	-73.84	20230906	2670	11.99	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
94	20240906	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	-105	5	-3.42	183261355	61246	38.51	3095	3125	2945	3990	2150	3070	2992.22	0.73	0	6196	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	353	17.65	1.16	12	0.51	168.00	2562.00	4656	20230905	-36.32	2670	20240806	11.05	4330	-31.52	20240604	2670	11.05	20240806	11430	-74.06	20230906	2670	11.05	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
95	20240906	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	-120	5	-3.91	162492810	54206	34.08	3095	3125	2950	3990	2150	3070	2997.69	0.73	0	6152	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	352	17.56	1.15	12	0.45	168.00	2562.00	4656	20230905	-36.64	2670	20240806	10.49	4330	-31.87	20240604	2670	10.49	20240806	11430	-74.19	20230906	2670	10.49	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
96	20240906	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	-100	5	-3.26	130885485	43574	27.40	3095	3125	2950	3990	2150	3070	3003.75	0.73	0	5675	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	354	17.68	1.16	12	0.37	168.00	2562.00	4656	20230905	-36.21	2670	20240806	11.24	4330	-31.41	20240604	2670	11.24	20240806	11430	-74.02	20230906	2670	11.24	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
97	20240906	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-20	5	-0.65	18462045	5995	3.77	3095	3125	3050	3990	2150	3070	3079.57	0.73	0	124	3406	3237	3151	2982	2896	3195	2940	24	920	200	2020	5	1	11916325	363	18.15	1.19	12	0.05	168.00	2562.00	4656	20230905	-34.49	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	11430	-73.32	20230906	2670	14.23	20240806	2.08	N	356890	200	23 억		87425	N	N	0	N	00	N
98	20240905	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-80	5	-2.54	495911485	155851	119.82	3270	3320	3065	4095	2205	3150	3182.11	0.60	0	16298	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	366	18.27	1.20	12	1.31	168.00	2562.00	4656	20230905	-34.06	2670	20240806	14.98	4330	-29.10	20240604	2670	14.98	20240806	11640	-73.63	20230905	2670	14.98	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
99	20240905	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	-30	5	-0.95	468989520	147112	113.10	3270	3320	3065	4095	2205	3150	3187.98	0.60	0	13083	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	372	18.57	1.22	12	1.23	168.00	2562.00	4656	20230905	-32.99	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	11640	-73.20	20230905	2670	16.85	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
100	20240905	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-60	5	-1.90	422354805	132059	101.53	3270	3320	3080	4095	2205	3150	3198.23	0.60	0	9852	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	368	18.39	1.21	12	1.11	168.00	2562.00	4656	20230905	-33.63	2670	20240806	15.73	4330	-28.64	20240604	2670	15.73	20240806	11640	-73.45	20230905	2670	15.73	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
101	20240905	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-40	5	-1.27	347635820	107913	82.97	3270	3320	3095	4095	2205	3150	3221.45	0.60	0	-99	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	371	18.51	1.21	12	0.91	168.00	2562.00	4656	20230905	-33.20	2670	20240806	16.48	4330	-28.18	20240604	2670	16.48	20240806	11640	-73.28	20230905	2670	16.48	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
102	20240905	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	25	2	0.79	296426265	91552	70.39	3270	3320	3150	4095	2205	3150	3237.79	0.60	0	-1720	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	378	18.90	1.24	12	0.77	168.00	2562.00	4656	20230905	-31.81	2670	20240806	18.91	4330	-26.67	20240604	2670	18.91	20240806	11640	-72.72	20230905	2670	18.91	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
103	20240905	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	40	2	1.27	259921715	80041	61.54	3270	3320	3185	4095	2205	3150	3247.36	0.60	0	-3765	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	380	18.99	1.25	12	0.67	168.00	2562.00	4656	20230905	-31.49	2670	20240806	19.48	4330	-26.33	20240604	2670	19.48	20240806	11640	-72.59	20230905	2670	19.48	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
104	20240905	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	55	2	1.75	203483740	62612	48.14	3270	3320	3185	4095	2205	3150	3249.92	0.60	0	-444	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	382	19.08	1.25	12	0.53	168.00	2562.00	4656	20230905	-31.16	2670	20240806	20.04	4330	-25.98	20240604	2670	20.04	20240806	11640	-72.47	20230905	2670	20.04	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
105	20240905	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	50	2	1.59	58323255	18021	13.85	3270	3270	3185	4095	2205	3150	3236.41	0.60	0	-3758	3276	3212	3156	3092	3036	3185	3065	24	945	200	2070	5	1	11916325	381	19.05	1.25	12	0.15	168.00	2562.00	4656	20230905	-31.27	2670	20240806	19.85	4330	-26.10	20240604	2670	19.85	20240806	11640	-72.51	20230905	2670	19.85	20240806	2.03	N	356890	200	23 억		71111	N	N	0	N	00	N
106	20240904	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-150	5	-4.55	405792745	128982	174.90	3220	3220	3100	4290	2310	3300	3146.12	0.49	0	13192	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	375	18.75	1.23	12	1.08	168.00	2562.00	5052	20230829	-37.65	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	11640	-72.94	20230905	2670	17.98	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
107	20240904	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	-175	5	-5.30	380552545	120917	163.96	3220	3220	3100	4290	2310	3300	3147.22	0.49	0	11923	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	372	18.60	1.22	12	1.01	168.00	2562.00	5052	20230829	-38.14	2670	20240806	17.04	4330	-27.83	20240604	2670	17.04	20240806	11640	-73.15	20230905	2670	17.04	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
108	20240904	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	-180	5	-5.45	327214470	103803	140.75	3220	3220	3100	4290	2310	3300	3152.26	0.49	0	8864	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	372	18.57	1.22	12	0.87	168.00	2562.00	5052	20230829	-38.24	2670	20240806	16.85	4330	-27.94	20240604	2670	16.85	20240806	11640	-73.20	20230905	2670	16.85	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
109	20240904	131012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-130	5	-3.94	243850600	77279	104.79	3220	3220	3100	4290	2310	3300	3155.46	0.49	0	11043	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	378	18.87	1.24	12	0.65	168.00	2562.00	5052	20230829	-37.25	2670	20240806	18.73	4330	-26.79	20240604	2670	18.73	20240806	11640	-72.77	20230905	2670	18.73	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
110	20240904	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	-130	5	-3.94	212979630	67518	91.55	3220	3220	3100	4290	2310	3300	3154.41	0.49	0	9400	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	378	18.87	1.24	12	0.57	168.00	2562.00	5052	20230829	-37.25	2670	20240806	18.73	4330	-26.79	20240604	2670	18.73	20240806	11640	-72.77	20230905	2670	18.73	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
111	20240904	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-150	5	-4.55	200800870	63648	86.30	3220	3220	3100	4290	2310	3300	3154.87	0.49	0	8693	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	375	18.75	1.23	12	0.53	168.00	2562.00	5052	20230829	-37.65	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	11640	-72.94	20230905	2670	17.98	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
112	20240904	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	-150	5	-4.55	140315445	44474	60.31	3220	3220	3100	4290	2310	3300	3155.00	0.49	0	3912	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	375	18.75	1.23	12	0.37	168.00	2562.00	5052	20230829	-37.65	2670	20240806	17.98	4330	-27.25	20240604	2670	17.98	20240806	11640	-72.94	20230905	2670	17.98	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
113	20240904	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-120	5	-3.64	82659260	26213	35.54	3220	3220	3100	4290	2310	3300	3153.37	0.49	0	3328	3363	3331	3283	3251	3203	3347	3267	24	990	200	2170	5	1	11916325	379	18.93	1.24	12	0.22	168.00	2562.00	5052	20230829	-37.05	2670	20240806	19.10	4330	-26.56	20240604	2670	19.10	20240806	11640	-72.68	20230905	2670	19.10	20240806	2.04	N	356890	200	23 억		57919	N	N	0	N	00	N
114	20240903	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	45	2	1.38	236158450	72132	40.04	3255	3315	3235	4230	2280	3255	3273.47	0.52	0	-3655	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	393	19.64	1.29	12	0.61	168.00	2562.00	5052	20230829	-34.68	2670	20240806	23.60	4330	-23.79	20240604	2670	23.60	20240806	11640	-71.65	20230905	2670	23.60	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
115	20240903	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	15	2	0.46	201662680	61601	34.19	3255	3315	3235	4230	2280	3255	3273.69	0.52	0	-3329	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	390	19.46	1.28	12	0.52	168.00	2562.00	5052	20230829	-35.27	2670	20240806	22.47	4330	-24.48	20240604	2670	22.47	20240806	11640	-71.91	20230905	2670	22.47	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
116	20240903	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	10	2	0.31	150000420	45858	25.45	3255	3315	3235	4230	2280	3255	3270.98	0.52	0	-3575	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	389	19.43	1.27	12	0.38	168.00	2562.00	5052	20230829	-35.37	2670	20240806	22.28	4330	-24.60	20240604	2670	22.28	20240806	11640	-71.95	20230905	2670	22.28	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
117	20240903	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	10	2	0.31	128265885	39205	21.76	3255	3315	3235	4230	2280	3255	3271.67	0.52	0	-3357	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	389	19.43	1.27	12	0.33	168.00	2562.00	5052	20230829	-35.37	2670	20240806	22.28	4330	-24.60	20240604	2670	22.28	20240806	11640	-71.95	20230905	2670	22.28	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
118	20240903	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	0	3	0.00	113228190	34602	19.21	3255	3315	3235	4230	2280	3255	3272.30	0.52	0	-3357	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	388	19.38	1.27	12	0.29	168.00	2562.00	5052	20230829	-35.57	2670	20240806	21.91	4330	-24.83	20240604	2670	21.91	20240806	11640	-72.04	20230905	2670	21.91	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
119	20240903	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	10	2	0.31	90935990	27739	15.40	3255	3315	3235	4230	2280	3255	3278.27	0.52	0	-3112	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	389	19.43	1.27	12	0.23	168.00	2562.00	5052	20230829	-35.37	2670	20240806	22.28	4330	-24.60	20240604	2670	22.28	20240806	11640	-71.95	20230905	2670	22.28	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
120	20240903	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	35	2	1.08	60023705	18350	10.19	3255	3300	3235	4230	2280	3255	3271.05	0.52	0	-1220	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	392	19.58	1.28	12	0.15	168.00	2562.00	5052	20230829	-34.88	2670	20240806	23.22	4330	-24.02	20240604	2670	23.22	20240806	11640	-71.74	20230905	2670	23.22	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
121	20240903	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	30	2	0.92	25588820	7848	4.36	3255	3295	3235	4230	2280	3255	3260.55	0.52	0	765	3508	3381	3308	3181	3108	3345	3145	24	975	200	2140	5	1	11916325	391	19.55	1.28	12	0.07	168.00	2562.00	5052	20230829	-34.98	2670	20240806	23.03	4330	-24.13	20240604	2670	23.03	20240806	11640	-71.78	20230905	2670	23.03	20240806	2.30	N	356890	200	23 억		61574	N	N	0	N	00	N
122	20240902	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	-125	5	-3.70	582550125	175789	49.10	3420	3435	3235	4390	2370	3380	3313.93	0.66	0	-17481	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	388	19.38	1.27	12	1.48	168.00	2562.00	5052	20230829	-35.57	2670	20240806	21.91	4330	-24.83	20240604	2670	21.91	20240806	11640	-72.04	20230905	2670	21.91	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
123	20240902	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	-115	5	-3.40	552569670	166594	46.53	3420	3435	3235	4390	2370	3380	3316.86	0.66	0	-16577	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	389	19.43	1.27	12	1.40	168.00	2562.00	5052	20230829	-35.37	2670	20240806	22.28	4330	-24.60	20240604	2670	22.28	20240806	11640	-71.95	20230905	2670	22.28	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
124	20240902	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-100	5	-2.96	516032000	155415	43.41	3420	3435	3235	4390	2370	3380	3320.35	0.66	0	-16651	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	391	19.52	1.28	12	1.30	168.00	2562.00	5052	20230829	-35.08	2670	20240806	22.85	4330	-24.25	20240604	2670	22.85	20240806	11640	-71.82	20230905	2670	22.85	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
125	20240902	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	-85	5	-2.51	488440315	146990	41.06	3420	3435	3235	4390	2370	3380	3322.95	0.66	0	-17175	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	393	19.61	1.29	12	1.23	168.00	2562.00	5052	20230829	-34.78	2670	20240806	23.41	4330	-23.90	20240604	2670	23.41	20240806	11640	-71.69	20230905	2670	23.41	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
126	20240902	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-100	5	-2.96	468819435	141017	39.39	3420	3435	3235	4390	2370	3380	3324.56	0.66	0	-16872	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	391	19.52	1.28	12	1.18	168.00	2562.00	5052	20230829	-35.08	2670	20240806	22.85	4330	-24.25	20240604	2670	22.85	20240806	11640	-71.82	20230905	2670	22.85	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
127	20240902	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-100	5	-2.96	418270830	125537	35.06	3420	3435	3245	4390	2370	3380	3331.85	0.66	0	-18603	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	391	19.52	1.28	12	1.05	168.00	2562.00	5052	20230829	-35.08	2670	20240806	22.85	4330	-24.25	20240604	2670	22.85	20240806	11640	-71.82	20230905	2670	22.85	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
128	20240902	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-110	5	-3.25	304944980	90790	25.36	3420	3435	3270	4390	2370	3380	3358.79	0.66	0	-17368	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	390	19.46	1.28	12	0.76	168.00	2562.00	5052	20230829	-35.27	2670	20240806	22.47	4330	-24.48	20240604	2670	22.47	20240806	11640	-71.91	20230905	2670	22.47	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N
129	20240902	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	-25	5	-0.74	124181500	36710	10.25	3420	3435	3310	4390	2370	3380	3382.77	0.66	0	-14182	3630	3505	3385	3260	3140	3502	3257	24	1010	200	2230	5	1	11916325	400	19.97	1.31	12	0.31	168.00	2562.00	5052	20230829	-33.59	2670	20240806	25.66	4330	-22.52	20240604	2670	25.66	20240806	11640	-71.18	20230905	2670	25.66	20240806	1.83	N	356890	200	23 억		78959	N	N	0	N	00	N