KissMeData/023770/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	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	15	2	0.30	1383634180	272912	51.46	5100	5280	4935	6400	3455	4930	5069.94	3.67	0	6548	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	5	1	8766820	434	-7.23	1.67	12	3.11	-684.00	2958.00	8680	20240913	-43.03	4880	20240927	1.33	8680	-43.03	20240913	4880	1.33	20240927	8680	-43.03	20240913	4880	1.33	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
3	20240930	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	50	2	1.01	1308570600	257746	48.60	5100	5280	4945	6400	3455	4930	5076.98	3.67	0	9077	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	5	1	8766820	437	-7.28	1.68	12	2.94	-684.00	2958.00	8680	20240913	-42.63	4880	20240927	2.05	8680	-42.63	20240913	4880	2.05	20240927	8680	-42.63	20240913	4880	2.05	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
4	20240930	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	50	2	1.01	1213861495	238678	45.01	5100	5280	4960	6400	3455	4930	5085.77	3.67	0	9958	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	5	1	8766820	437	-7.28	1.68	12	2.72	-684.00	2958.00	8680	20240913	-42.63	4880	20240927	2.05	8680	-42.63	20240913	4880	2.05	20240927	8680	-42.63	20240913	4880	2.05	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
5	20240930	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	90	2	1.83	1062306725	208265	39.27	5100	5280	4980	6400	3455	4930	5100.75	3.67	0	9889	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	10	1	8766820	440	-7.34	1.70	12	2.38	-684.00	2958.00	8680	20240913	-42.17	4880	20240927	2.87	8680	-42.17	20240913	4880	2.87	20240927	8680	-42.17	20240913	4880	2.87	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
6	20240930	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	70	2	1.42	971770390	190140	35.85	5100	5280	4980	6400	3455	4930	5110.82	3.67	0	10531	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	10	1	8766820	438	-7.31	1.69	12	2.17	-684.00	2958.00	8680	20240913	-42.40	4880	20240927	2.46	8680	-42.40	20240913	4880	2.46	20240927	8680	-42.40	20240913	4880	2.46	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
7	20240930	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	100	2	2.03	925232080	180837	34.10	5100	5280	4980	6400	3455	4930	5116.39	3.67	0	12247	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	10	1	8766820	441	-7.35	1.70	12	2.06	-684.00	2958.00	8680	20240913	-42.05	4880	20240927	3.07	8680	-42.05	20240913	4880	3.07	20240927	8680	-42.05	20240913	4880	3.07	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
8	20240930	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	90	2	1.83	840462650	163911	30.91	5100	5280	4980	6400	3455	4930	5127.55	3.67	0	9400	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	10	1	8766820	440	-7.34	1.70	12	1.87	-684.00	2958.00	8680	20240913	-42.17	4880	20240927	2.87	8680	-42.17	20240913	4880	2.87	20240927	8680	-42.17	20240913	4880	2.87	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
9	20240930	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	260	2	5.27	428745260	82943	15.64	5100	5280	5020	6400	3455	4930	5169.16	3.67	0	6600	5483	5206	5043	4766	4603	5125	4685	44	1470	500	3350	10	1	8766820	455	-7.59	1.75	12	0.95	-684.00	2958.00	8680	20240913	-40.21	4880	20240927	6.35	8680	-40.21	20240913	4880	6.35	20240927	8680	-40.21	20240913	4880	6.35	20240927	0.98	N	023770	500	43 억		321857	N	N	0	N	00	N
10	20240927	160348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4930	-350	5	-6.63	2633551360	526068	88.52	5320	5320	4880	6860	3700	5280	5006.23	3.76	0	-15023	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	5	1	8766820	432	-7.21	1.67	12	6.00	-684.00	2958.00	8680	20240913	-43.20	4880	20240927	1.02	8680	-43.20	20240913	4880	1.02	20240927	8680	-43.20	20240913	4880	1.02	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
11	20240927	150352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4940	-340	5	-6.44	2502646770	499536	84.06	5320	5320	4880	6860	3700	5280	5009.89	3.76	0	-15667	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	5	1	8766820	433	-7.22	1.67	12	5.70	-684.00	2958.00	8680	20240913	-43.09	4880	20240927	1.23	8680	-43.09	20240913	4880	1.23	20240927	8680	-43.09	20240913	4880	1.23	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
12	20240927	140353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-320	5	-6.06	2306588450	459950	77.39	5320	5320	4880	6860	3700	5280	5014.81	3.76	0	-13688	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	5	1	8766820	435	-7.25	1.68	12	5.25	-684.00	2958.00	8680	20240913	-42.86	4880	20240927	1.64	8680	-42.86	20240913	4880	1.64	20240927	8680	-42.86	20240913	4880	1.64	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
13	20240927	130351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	-385	5	-7.29	2055111530	408638	68.76	5320	5320	4890	6860	3700	5280	5029.11	3.76	0	-9849	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	5	1	8766820	429	-7.16	1.65	12	4.66	-684.00	2958.00	8680	20240913	-43.61	4890	20240927	0.10	8680	-43.61	20240913	4890	0.10	20240927	8680	-43.61	20240913	4890	0.10	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
14	20240927	120348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4965	-315	5	-5.97	1602224620	316658	53.28	5320	5320	4920	6860	3700	5280	5059.73	3.76	0	-10134	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	5	1	8766820	435	-7.26	1.68	12	3.61	-684.00	2958.00	8680	20240913	-42.80	4920	20240927	0.91	8680	-42.80	20240913	4920	0.91	20240927	8680	-42.80	20240913	4920	0.91	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
15	20240927	110351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4985	-295	5	-5.59	1279232810	251366	42.30	5320	5320	4965	6860	3700	5280	5089.05	3.76	0	-8172	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	5	1	8766820	437	-7.29	1.69	12	2.87	-684.00	2958.00	8680	20240913	-42.57	4965	20240927	0.40	8680	-42.57	20240913	4965	0.40	20240927	8680	-42.57	20240913	4965	0.40	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
16	20240927	100350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-190	5	-3.60	791909940	154502	26.00	5320	5320	5040	6860	3700	5280	5125.46	3.76	0	-216	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	10	1	8766820	446	-7.44	1.72	12	1.76	-684.00	2958.00	8680	20240913	-41.36	5040	20240927	0.99	8680	-41.36	20240913	5040	0.99	20240927	8680	-41.36	20240913	5040	0.99	20240927	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
17	20240927	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-20	5	-0.38	44205610	8375	1.41	5320	5320	5210	6860	3700	5280	5278.26	3.76	0	-2069	5860	5570	5380	5090	4900	5475	4995	44	1580	500	3590	10	1	8766820	461	-7.69	1.78	12	0.10	-684.00	2958.00	8680	20240913	-39.40	5190	20240926	1.35	8680	-39.40	20240913	5190	1.35	20240926	8680	-39.40	20240913	5190	1.35	20240926	1.19	N	023770	500	43 억		329998	N	N	0	N	00	N
18	20240926	160345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5280	-250	5	-4.52	3135435170	590126	39.41	5500	5670	5190	7180	3880	5530	5313.39	3.77	0	8876	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	463	-7.72	1.78	12	6.73	-684.00	2958.00	8680	20240913	-39.17	5190	20240926	1.73	8680	-39.17	20240913	5190	1.73	20240926	8680	-39.17	20240913	5190	1.73	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
19	20240926	150346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5290	-240	5	-4.34	2866795850	539099	36.00	5500	5670	5190	7180	3880	5530	5317.68	3.77	0	11250	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	464	-7.73	1.79	12	6.15	-684.00	2958.00	8680	20240913	-39.06	5190	20240926	1.93	8680	-39.06	20240913	5190	1.93	20240926	8680	-39.06	20240913	5190	1.93	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
20	20240926	140348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5260	-270	5	-4.88	2573361670	483349	32.28	5500	5670	5190	7180	3880	5530	5323.94	3.77	0	7099	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	461	-7.69	1.78	12	5.51	-684.00	2958.00	8680	20240913	-39.40	5190	20240926	1.35	8680	-39.40	20240913	5190	1.35	20240926	8680	-39.40	20240913	5190	1.35	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
21	20240926	130350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5250	-280	5	-5.06	2430886860	456185	30.47	5500	5670	5190	7180	3880	5530	5328.64	3.77	0	8314	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	460	-7.68	1.77	12	5.20	-684.00	2958.00	8680	20240913	-39.52	5190	20240926	1.16	8680	-39.52	20240913	5190	1.16	20240926	8680	-39.52	20240913	5190	1.16	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
22	20240926	120350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5240	-290	5	-5.24	2089698440	390868	26.10	5500	5670	5190	7180	3880	5530	5346.21	3.77	0	7357	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	459	-7.66	1.77	12	4.46	-684.00	2958.00	8680	20240913	-39.63	5190	20240926	0.96	8680	-39.63	20240913	5190	0.96	20240926	8680	-39.63	20240913	5190	0.96	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
23	20240926	110349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5330	-200	5	-3.62	1414300910	262031	17.50	5500	5670	5300	7180	3880	5530	5397.36	3.77	0	17192	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	467	-7.79	1.80	12	2.99	-684.00	2958.00	8680	20240913	-38.59	5300	20240926	0.57	8680	-38.59	20240913	5300	0.57	20240926	8680	-38.59	20240913	5300	0.57	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
24	20240926	100350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5430	-100	5	-1.81	1025233560	189405	12.65	5500	5670	5300	7180	3880	5530	5412.79	3.77	0	14727	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	476	-7.94	1.84	12	2.16	-684.00	2958.00	8680	20240913	-37.44	5300	20240926	2.45	8680	-37.44	20240913	5300	2.45	20240926	8680	-37.44	20240913	5300	2.45	20240926	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
25	20240926	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	110	2	1.99	109456400	19759	1.32	5500	5650	5490	7180	3880	5530	5539.67	3.77	0	1972	6756	6142	5816	5202	4876	5980	5040	44	1650	500	3760	10	1	8766820	494	-8.25	1.91	12	0.23	-684.00	2958.00	8680	20240913	-35.02	5300	20240306	6.42	8680	-35.02	20240913	5300	6.42	20240306	8680	-35.02	20240913	5300	6.42	20240306	1.18	N	023770	500	43 억		330669	N	N	0	N	00	N
26	20240925	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-2030	5	-26.85	8637959360	1485542	655.99	6200	6430	5490	9820	5300	7560	5814.46	4.29	0	-46049	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	485	-8.08	1.87	12	16.95	-684.00	2958.00	8680	20240913	-36.29	5300	20240306	4.34	8680	-36.29	20240913	5300	4.34	20240306	8680	-36.29	20240913	5300	4.34	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
27	20240925	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-2050	5	-27.12	8118823920	1391501	614.46	6200	6430	5510	9820	5300	7560	5833.95	4.29	0	-49349	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	483	-8.06	1.86	12	15.87	-684.00	2958.00	8680	20240913	-36.52	5300	20240306	3.96	8680	-36.52	20240913	5300	3.96	20240306	8680	-36.52	20240913	5300	3.96	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
28	20240925	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-1860	5	-24.60	6933559240	1180750	521.40	6200	6430	5660	9820	5300	7560	5871.44	4.29	0	-48874	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	500	-8.33	1.93	12	13.47	-684.00	2958.00	8680	20240913	-34.33	5300	20240306	7.55	8680	-34.33	20240913	5300	7.55	20240306	8680	-34.33	20240913	5300	7.55	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
29	20240925	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-1840	5	-24.34	6416553720	1090322	481.47	6200	6430	5660	9820	5300	7560	5884.22	4.29	0	-46698	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	501	-8.36	1.93	12	12.44	-684.00	2958.00	8680	20240913	-34.10	5300	20240306	7.92	8680	-34.10	20240913	5300	7.92	20240306	8680	-34.10	20240913	5300	7.92	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
30	20240925	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-1770	5	-23.41	5848351510	992462	438.25	6200	6430	5660	9820	5300	7560	5891.91	4.29	0	-42314	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	508	-8.46	1.96	12	11.32	-684.00	2958.00	8680	20240913	-33.29	5300	20240306	9.25	8680	-33.29	20240913	5300	9.25	20240306	8680	-33.29	20240913	5300	9.25	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
31	20240925	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-1790	5	-23.68	5432302740	920700	406.57	6200	6430	5660	9820	5300	7560	5899.27	4.29	0	-40242	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	506	-8.44	1.95	12	10.50	-684.00	2958.00	8680	20240913	-33.53	5300	20240306	8.87	8680	-33.53	20240913	5300	8.87	20240306	8680	-33.53	20240913	5300	8.87	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
32	20240925	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-1770	5	-23.41	4430218800	748644	330.59	6200	6430	5660	9820	5300	7560	5916.54	4.29	0	-31416	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	508	-8.46	1.96	12	8.54	-684.00	2958.00	8680	20240913	-33.29	5300	20240306	9.25	8680	-33.29	20240913	5300	9.25	20240306	8680	-33.29	20240913	5300	9.25	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
33	20240925	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-1600	5	-21.16	776585100	127573	56.33	6200	6430	5830	9820	5300	7560	6081.47	4.29	0	10987	7973	7766	7403	7196	6833	7870	7300	44	2260	500	5140	10	1	8766820	523	-8.71	2.01	12	1.46	-684.00	2958.00	8680	20240913	-31.34	5300	20240306	12.45	8680	-31.34	20240913	5300	12.45	20240306	8680	-31.34	20240913	5300	12.45	20240306	1.13	N	023770	500	43 억		376075	N	N	0	N	00	N
34	20240924	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	260	2	3.56	1649865270	225490	136.52	7450	7610	7040	9490	5110	7300	7316.25	4.14	0	7833	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	663	-11.05	2.56	12	2.57	-684.00	2958.00	8680	20240913	-12.90	5300	20240306	42.64	8680	-12.90	20240913	5300	42.64	20240306	8680	-12.90	20240913	5300	42.64	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
35	20240924	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	130	2	1.78	1376346740	189260	114.58	7450	7530	7040	9490	5110	7300	7272.25	4.14	0	5944	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	651	-10.86	2.51	12	2.16	-684.00	2958.00	8680	20240913	-14.40	5300	20240306	40.19	8680	-14.40	20240913	5300	40.19	20240306	8680	-14.40	20240913	5300	40.19	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
36	20240924	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	-20	5	-0.27	1161081880	159851	96.78	7450	7530	7040	9490	5110	7300	7263.53	4.14	0	-2995	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	638	-10.64	2.46	12	1.82	-684.00	2958.00	8680	20240913	-16.13	5300	20240306	37.36	8680	-16.13	20240913	5300	37.36	20240306	8680	-16.13	20240913	5300	37.36	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
37	20240924	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	90	2	1.23	1007022980	138647	83.94	7450	7530	7040	9490	5110	7300	7263.22	4.14	0	-5254	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	648	-10.80	2.50	12	1.58	-684.00	2958.00	8680	20240913	-14.86	5300	20240306	39.43	8680	-14.86	20240913	5300	39.43	20240306	8680	-14.86	20240913	5300	39.43	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
38	20240924	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	-80	5	-1.10	806902310	111544	67.53	7450	7530	7040	9490	5110	7300	7233.94	4.14	0	-4723	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	633	-10.56	2.44	12	1.27	-684.00	2958.00	8680	20240913	-16.82	5300	20240306	36.23	8680	-16.82	20240913	5300	36.23	20240306	8680	-16.82	20240913	5300	36.23	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
39	20240924	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-50	5	-0.68	500881880	68538	41.50	7450	7530	7160	9490	5110	7300	7308.09	4.14	0	-10413	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	636	-10.60	2.45	12	0.78	-684.00	2958.00	8680	20240913	-16.47	5300	20240306	36.79	8680	-16.47	20240913	5300	36.79	20240306	8680	-16.47	20240913	5300	36.79	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
40	20240924	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	60	2	0.82	246951110	33566	20.32	7450	7530	7220	9490	5110	7300	7357.18	4.14	0	-1818	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	645	-10.76	2.49	12	0.38	-684.00	2958.00	8680	20240913	-15.21	5300	20240306	38.87	8680	-15.21	20240913	5300	38.87	20240306	8680	-15.21	20240913	5300	38.87	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
41	20240924	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	90	2	1.23	68460040	9270	5.61	7450	7450	7350	9490	5110	7300	7385.12	4.14	0	-980	8200	7750	7490	7040	6780	7620	6910	44	2190	500	4960	10	1	8766820	648	-10.80	2.50	12	0.11	-684.00	2958.00	8680	20240913	-14.86	5300	20240306	39.43	8680	-14.86	20240913	5300	39.43	20240306	8680	-14.86	20240913	5300	39.43	20240306	1.17	N	023770	500	43 억		362807	N	N	0	N	00	N
42	20240923	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	-380	5	-4.95	1246899870	164882	120.68	7680	7940	7230	9980	5380	7680	7563.02	4.09	0	567	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	640	-10.67	2.47	12	1.88	-684.00	2958.00	8680	20240913	-15.90	5300	20240306	37.74	8680	-15.90	20240913	5300	37.74	20240306	8680	-15.90	20240913	5300	37.74	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
43	20240923	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-330	5	-4.30	1071888520	140986	103.19	7680	7940	7230	9980	5380	7680	7602.80	4.09	0	-2596	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	644	-10.75	2.48	12	1.61	-684.00	2958.00	8680	20240913	-15.32	5300	20240306	38.68	8680	-15.32	20240913	5300	38.68	20240306	8680	-15.32	20240913	5300	38.68	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
44	20240923	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7680	0	3	0.00	722340660	94112	68.88	7680	7940	7500	9980	5380	7680	7675.33	4.09	0	-2624	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	673	-11.23	2.60	12	1.07	-684.00	2958.00	8680	20240913	-11.52	5300	20240306	44.91	8680	-11.52	20240913	5300	44.91	20240306	8680	-11.52	20240913	5300	44.91	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
45	20240923	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	110	2	1.43	679088960	88455	64.74	7680	7940	7500	9980	5380	7680	7677.23	4.09	0	-2125	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	683	-11.39	2.63	12	1.01	-684.00	2958.00	8680	20240913	-10.25	5300	20240306	46.98	8680	-10.25	20240913	5300	46.98	20240306	8680	-10.25	20240913	5300	46.98	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
46	20240923	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	40	2	0.52	576083150	75153	55.01	7680	7940	7500	9980	5380	7680	7665.47	4.09	0	-3755	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	677	-11.29	2.61	12	0.86	-684.00	2958.00	8680	20240913	-11.06	5300	20240306	45.66	8680	-11.06	20240913	5300	45.66	20240306	8680	-11.06	20240913	5300	45.66	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
47	20240923	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-100	5	-1.30	467632810	60934	44.60	7680	7940	7500	9980	5380	7680	7674.42	4.09	0	1709	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	665	-11.08	2.56	12	0.70	-684.00	2958.00	8680	20240913	-12.67	5300	20240306	43.02	8680	-12.67	20240913	5300	43.02	20240306	8680	-12.67	20240913	5300	43.02	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
48	20240923	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-100	5	-1.30	390803530	50722	37.12	7680	7940	7500	9980	5380	7680	7704.81	4.09	0	2796	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	665	-11.08	2.56	12	0.58	-684.00	2958.00	8680	20240913	-12.67	5300	20240306	43.02	8680	-12.67	20240913	5300	43.02	20240306	8680	-12.67	20240913	5300	43.02	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
49	20240923	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	120	2	1.56	98792600	12643	9.25	7680	7940	7680	9980	5380	7680	7814.02	4.09	0	2567	8400	8040	7820	7460	7240	7930	7350	44	2300	500	5220	10	1	8766820	684	-11.40	2.64	12	0.14	-684.00	2958.00	8680	20240913	-10.14	5300	20240306	47.17	8680	-10.14	20240913	5300	47.17	20240306	8680	-10.14	20240913	5300	47.17	20240306	1.11	N	023770	500	43 억		358960	N	N	0	N	00	N
50	20240913	160328	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8430	250	2	3.06	1659924760	195974	141.23	8350	8680	8200	10630	5730	8180	8470.16	4.45	0	-28324	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	739	-12.32	2.85	12	2.24	-684.00	2958.00	8680	20240913	-2.88	5300	20240306	59.06	8680	-2.88	20240913	5300	59.06	20240306	8680	-2.88	20240913	5300	59.06	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
51	20240913	150332	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8440	260	2	3.18	1568769780	185170	133.44	8350	8680	8200	10630	5730	8180	8472.05	4.45	0	-26776	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	740	-12.34	2.85	12	2.11	-684.00	2958.00	8680	20240913	-2.76	5300	20240306	59.25	8680	-2.76	20240913	5300	59.25	20240306	8680	-2.76	20240913	5300	59.25	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
52	20240913	140333	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8460	280	2	3.42	1365659910	161161	116.14	8350	8680	8200	10630	5730	8180	8473.89	4.45	0	-25677	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	742	-12.37	2.86	12	1.84	-684.00	2958.00	8680	20240913	-2.53	5300	20240306	59.62	8680	-2.53	20240913	5300	59.62	20240306	8680	-2.53	20240913	5300	59.62	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
53	20240913	130330	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8410	230	2	2.81	1210119470	142781	102.89	8350	8680	8200	10630	5730	8180	8475.35	4.45	0	-18728	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	737	-12.30	2.84	12	1.63	-684.00	2958.00	8680	20240913	-3.11	5300	20240306	58.68	8680	-3.11	20240913	5300	58.68	20240306	8680	-3.11	20240913	5300	58.68	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
54	20240913	120331	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8300	120	2	1.47	1137875820	134045	96.60	8350	8680	8280	10630	5730	8180	8488.76	4.45	0	-16137	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	728	-12.13	2.81	12	1.53	-684.00	2958.00	8680	20240913	-4.38	5300	20240306	56.60	8680	-4.38	20240913	5300	56.60	20240306	8680	-4.38	20240913	5300	56.60	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
55	20240913	110331	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8530	350	2	4.28	1032009230	121410	87.49	8350	8680	8300	10630	5730	8180	8500.20	4.45	0	-11645	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	748	-12.47	2.88	12	1.38	-684.00	2958.00	8680	20240913	-1.73	5300	20240306	60.94	8680	-1.73	20240913	5300	60.94	20240306	8680	-1.73	20240913	5300	60.94	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
56	20240913	100332	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8480	300	2	3.67	828276580	97511	70.27	8350	8680	8300	10630	5730	8180	8494.19	4.45	0	-6791	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	743	-12.40	2.87	12	1.11	-684.00	2958.00	8680	20240913	-2.30	5300	20240306	60.00	8680	-2.30	20240913	5300	60.00	20240306	8680	-2.30	20240913	5300	60.00	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
57	20240913	090332	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8470	290	2	3.55	149265000	17718	12.77	8350	8480	8300	10630	5730	8180	8424.48	4.45	0	-8142	8613	8396	8013	7796	7413	8505	7905	44	2450	500	5560	10	1	8766820	743	-12.38	2.86	12	0.20	-684.00	2958.00	8480	20240913	-0.12	5300	20240306	59.81	8480	-0.12	20240913	5300	59.81	20240306	8480	-0.12	20240913	5300	59.81	20240306	1.07	N	023770	500	43 억		390540	N	N	0	N	00	N
58	20240912	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	540	2	7.07	1115812030	138663	137.93	7630	8230	7630	9930	5350	7640	8046.31	3.96	0	43274	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	717	-11.96	2.77	12	1.58	-684.00	2958.00	8340	20240906	-1.92	5300	20240306	54.34	8340	-1.92	20240906	5300	54.34	20240306	8340	-1.92	20240906	5300	54.34	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
59	20240912	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	540	2	7.07	1023056380	127350	126.68	7630	8190	7630	9930	5350	7640	8033.42	3.96	0	41698	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	717	-11.96	2.77	12	1.45	-684.00	2958.00	8340	20240906	-1.92	5300	20240306	54.34	8340	-1.92	20240906	5300	54.34	20240306	8340	-1.92	20240906	5300	54.34	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
60	20240912	140331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	470	2	6.15	865809070	108027	107.46	7630	8160	7630	9930	5350	7640	8014.75	3.96	0	33264	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	711	-11.86	2.74	12	1.23	-684.00	2958.00	8340	20240906	-2.76	5300	20240306	53.02	8340	-2.76	20240906	5300	53.02	20240306	8340	-2.76	20240906	5300	53.02	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
61	20240912	130330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	350	2	4.58	742647330	92771	92.28	7630	8160	7630	9930	5350	7640	8005.17	3.96	0	26184	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	700	-11.68	2.70	12	1.06	-684.00	2958.00	8340	20240906	-4.20	5300	20240306	50.75	8340	-4.20	20240906	5300	50.75	20240306	8340	-4.20	20240906	5300	50.75	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
62	20240912	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	470	2	6.15	688100600	86005	85.55	7630	8160	7630	9930	5350	7640	8000.70	3.96	0	25163	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	711	-11.86	2.74	12	0.98	-684.00	2958.00	8340	20240906	-2.76	5300	20240306	53.02	8340	-2.76	20240906	5300	53.02	20240306	8340	-2.76	20240906	5300	53.02	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
63	20240912	110329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	430	2	5.63	550398990	68999	68.64	7630	8130	7630	9930	5350	7640	7976.91	3.96	0	21081	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	707	-11.80	2.73	12	0.79	-684.00	2958.00	8340	20240906	-3.24	5300	20240306	52.26	8340	-3.24	20240906	5300	52.26	20240306	8340	-3.24	20240906	5300	52.26	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
64	20240912	100330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	240	2	3.14	204707330	25931	25.79	7630	8020	7630	9930	5350	7640	7894.31	3.96	0	1681	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	691	-11.52	2.66	12	0.30	-684.00	2958.00	8340	20240906	-5.52	5300	20240306	48.68	8340	-5.52	20240906	5300	48.68	20240306	8340	-5.52	20240906	5300	48.68	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
65	20240912	090329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	100	2	1.31	21217260	2764	2.75	7630	7740	7630	9930	5350	7640	7676.29	3.96	0	910	8153	7896	7633	7376	7113	7765	7245	44	2290	500	5190	10	1	8766820	679	-11.32	2.62	12	0.03	-684.00	2958.00	8340	20240906	-7.19	5300	20240306	46.04	8340	-7.19	20240906	5300	46.04	20240306	8340	-7.19	20240906	5300	46.04	20240306	1.06	N	023770	500	43 억		347428	N	N	0	N	00	N
66	20240911	160325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	-120	5	-1.55	757904990	100411	175.45	7810	7890	7370	10080	5440	7760	7547.94	3.99	0	-3665	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	670	-11.17	2.58	12	1.15	-684.00	2958.00	8340	20240906	-8.39	5300	20240306	44.15	8340	-8.39	20240906	5300	44.15	20240306	8340	-8.39	20240906	5300	44.15	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
67	20240911	150326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-150	5	-1.93	713793110	94660	165.40	7810	7890	7370	10080	5440	7760	7540.60	3.99	0	-2521	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	667	-11.13	2.57	12	1.08	-684.00	2958.00	8340	20240906	-8.75	5300	20240306	43.58	8340	-8.75	20240906	5300	43.58	20240306	8340	-8.75	20240906	5300	43.58	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
68	20240911	140327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-220	5	-2.84	631781700	83791	146.41	7810	7890	7370	10080	5440	7760	7539.97	3.99	0	-6404	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	661	-11.02	2.55	12	0.96	-684.00	2958.00	8340	20240906	-9.59	5300	20240306	42.26	8340	-9.59	20240906	5300	42.26	20240306	8340	-9.59	20240906	5300	42.26	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
69	20240911	130324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-220	5	-2.84	584239330	77472	135.37	7810	7890	7370	10080	5440	7760	7541.30	3.99	0	-6860	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	661	-11.02	2.55	12	0.88	-684.00	2958.00	8340	20240906	-9.59	5300	20240306	42.26	8340	-9.59	20240906	5300	42.26	20240306	8340	-9.59	20240906	5300	42.26	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
70	20240911	120329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	-230	5	-2.96	520626610	68999	120.56	7810	7890	7370	10080	5440	7760	7545.42	3.99	0	-4118	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	660	-11.01	2.55	12	0.79	-684.00	2958.00	8340	20240906	-9.71	5300	20240306	42.08	8340	-9.71	20240906	5300	42.08	20240306	8340	-9.71	20240906	5300	42.08	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
71	20240911	110323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	-230	5	-2.96	488866180	64771	113.18	7810	7890	7370	10080	5440	7760	7547.61	3.99	0	-3736	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	660	-11.01	2.55	12	0.74	-684.00	2958.00	8340	20240906	-9.71	5300	20240306	42.08	8340	-9.71	20240906	5300	42.08	20240306	8340	-9.71	20240906	5300	42.08	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
72	20240911	100325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	-150	5	-1.93	437605690	57960	101.28	7810	7890	7370	10080	5440	7760	7550.13	3.99	0	-2659	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	667	-11.13	2.57	12	0.66	-684.00	2958.00	8340	20240906	-8.75	5300	20240306	43.58	8340	-8.75	20240906	5300	43.58	20240306	8340	-8.75	20240906	5300	43.58	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
73	20240911	090327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	70	2	0.90	41165850	5288	9.24	7810	7890	7760	10080	5440	7760	7784.77	3.99	0	-774	8320	8040	7840	7560	7360	7940	7460	44	2320	500	5270	10	1	8766820	686	-11.45	2.65	12	0.06	-684.00	2958.00	8340	20240906	-6.12	5300	20240306	47.74	8340	-6.12	20240906	5300	47.74	20240306	8340	-6.12	20240906	5300	47.74	20240306	1.24	N	023770	500	43 억		349967	N	N	0	N	00	N
74	20240910	160324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7760	-220	5	-2.76	441185490	56083	55.73	7980	8120	7640	10370	5590	7980	7866.94	4.00	0	-781	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	680	-11.35	2.62	12	0.64	-684.00	2958.00	8340	20240906	-6.95	5300	20240306	46.42	8340	-6.95	20240906	5300	46.42	20240306	8340	-6.95	20240906	5300	46.42	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
75	20240910	150327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-130	5	-1.63	414013950	52595	52.26	7980	8120	7640	10370	5590	7980	7871.74	4.00	0	-998	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	688	-11.48	2.65	12	0.60	-684.00	2958.00	8340	20240906	-5.88	5300	20240306	48.11	8340	-5.88	20240906	5300	48.11	20240306	8340	-5.88	20240906	5300	48.11	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
76	20240910	140325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-170	5	-2.13	369567240	46943	46.65	7980	8120	7640	10370	5590	7980	7872.68	4.00	0	785	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	685	-11.42	2.64	12	0.54	-684.00	2958.00	8340	20240906	-6.35	5300	20240306	47.36	8340	-6.35	20240906	5300	47.36	20240306	8340	-6.35	20240906	5300	47.36	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
77	20240910	130325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-130	5	-1.63	347003310	44059	43.78	7980	8120	7640	10370	5590	7980	7875.88	4.00	0	778	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	688	-11.48	2.65	12	0.50	-684.00	2958.00	8340	20240906	-5.88	5300	20240306	48.11	8340	-5.88	20240906	5300	48.11	20240306	8340	-5.88	20240906	5300	48.11	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
78	20240910	120324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-280	5	-3.51	274819550	34666	34.45	7980	8120	7700	10370	5590	7980	7927.64	4.00	0	-1060	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	675	-11.26	2.60	12	0.40	-684.00	2958.00	8340	20240906	-7.67	5300	20240306	45.28	8340	-7.67	20240906	5300	45.28	20240306	8340	-7.67	20240906	5300	45.28	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
79	20240910	110323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7920	-60	5	-0.75	186684280	23359	23.21	7980	8120	7860	10370	5590	7980	7991.96	4.00	0	-784	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	694	-11.58	2.68	12	0.27	-684.00	2958.00	8340	20240906	-5.04	5300	20240306	49.43	8340	-5.04	20240906	5300	49.43	20240306	8340	-5.04	20240906	5300	49.43	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
80	20240910	100325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-20	5	-0.25	148445570	18519	18.40	7980	8120	7900	10370	5590	7980	8015.85	4.00	0	-944	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	698	-11.64	2.69	12	0.21	-684.00	2958.00	8340	20240906	-4.56	5300	20240306	50.19	8340	-4.56	20240906	5300	50.19	20240306	8340	-4.56	20240906	5300	50.19	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
81	20240910	090323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	-70	5	-0.88	12056440	1511	1.50	7980	8050	7910	10370	5590	7980	7979.11	4.00	0	-256	8226	8102	7856	7732	7486	8165	7795	44	2390	500	5420	10	1	8766820	693	-11.56	2.67	12	0.02	-684.00	2958.00	8340	20240906	-5.16	5300	20240306	49.25	8340	-5.16	20240906	5300	49.25	20240306	8340	-5.16	20240906	5300	49.25	20240306	1.20	N	023770	500	43 억		350283	N	N	0	N	00	N
82	20240909	160320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7980	120	2	1.53	781252360	100059	88.08	7760	7980	7610	10210	5510	7860	7807.75	4.12	0	-13162	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	700	-11.67	2.70	12	1.14	-684.00	2958.00	8340	20240906	-4.32	5300	20240306	50.57	8340	-4.32	20240906	5300	50.57	20240306	8340	-4.32	20240906	5300	50.57	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
83	20240909	150321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	70	2	0.89	764831170	97992	86.26	7760	7970	7610	10210	5510	7860	7804.87	4.12	0	-13154	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	695	-11.59	2.68	12	1.12	-684.00	2958.00	8340	20240906	-4.92	5300	20240306	49.62	8340	-4.92	20240906	5300	49.62	20240306	8340	-4.92	20240906	5300	49.62	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
84	20240909	140323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	20	2	0.25	653396330	83906	73.86	7760	7960	7610	10210	5510	7860	7786.98	4.12	0	-14417	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	691	-11.52	2.66	12	0.96	-684.00	2958.00	8340	20240906	-5.52	5300	20240306	48.68	8340	-5.52	20240906	5300	48.68	20240306	8340	-5.52	20240906	5300	48.68	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
85	20240909	130320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	20	2	0.25	642248120	82485	72.61	7760	7960	7610	10210	5510	7860	7785.97	4.12	0	-14495	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	691	-11.52	2.66	12	0.94	-684.00	2958.00	8340	20240906	-5.52	5300	20240306	48.68	8340	-5.52	20240906	5300	48.68	20240306	8340	-5.52	20240906	5300	48.68	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
86	20240909	120320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-10	5	-0.13	631338720	81096	71.39	7760	7960	7610	10210	5510	7860	7784.80	4.12	0	-13848	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	688	-11.48	2.65	12	0.93	-684.00	2958.00	8340	20240906	-5.88	5300	20240306	48.11	8340	-5.88	20240906	5300	48.11	20240306	8340	-5.88	20240906	5300	48.11	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
87	20240909	110320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-20	5	-0.25	555070410	71404	62.86	7760	7960	7610	10210	5510	7860	7773.29	4.12	0	-9255	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	687	-11.46	2.65	12	0.81	-684.00	2958.00	8340	20240906	-6.00	5300	20240306	47.92	8340	-6.00	20240906	5300	47.92	20240306	8340	-6.00	20240906	5300	47.92	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
88	20240909	100322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	-190	5	-2.42	500110720	64297	56.60	7760	7960	7610	10210	5510	7860	7777.74	4.12	0	-9509	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	672	-11.21	2.59	12	0.73	-684.00	2958.00	8340	20240906	-8.03	5300	20240306	44.72	8340	-8.03	20240906	5300	44.72	20240306	8340	-8.03	20240906	5300	44.72	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
89	20240909	090319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	0	3	0.00	275193720	35386	31.15	7760	7860	7660	10210	5510	7860	7776.19	4.12	0	-998	8593	8226	7973	7606	7353	8100	7480	44	2350	500	5340	10	1	8766820	689	-11.49	2.66	12	0.40	-684.00	2958.00	8340	20240906	-5.76	5300	20240306	48.30	8340	-5.76	20240906	5300	48.30	20240306	8340	-5.76	20240906	5300	48.30	20240306	1.07	N	023770	500	43 억		360916	N	N	0	N	00	N
90	20240906	160317	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7860	-160	5	-2.00	902122170	113492	43.90	8020	8340	7720	10420	5620	8020	7948.71	4.34	0	-21585	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	689	-11.49	2.66	12	1.29	-684.00	2958.00	8340	20240906	-5.76	5300	20240306	48.30	8340	-5.76	20240906	5300	48.30	20240306	8340	-5.76	20240906	5300	48.30	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
91	20240906	150321	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7860	-160	5	-2.00	825195640	103667	40.10	8020	8340	7720	10420	5620	8020	7959.99	4.34	0	-19323	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	689	-11.49	2.66	12	1.18	-684.00	2958.00	8340	20240906	-5.76	5300	20240306	48.30	8340	-5.76	20240906	5300	48.30	20240306	8340	-5.76	20240906	5300	48.30	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
92	20240906	140322	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7830	-190	5	-2.37	755089810	94720	36.64	8020	8340	7720	10420	5620	8020	7971.74	4.34	0	-17385	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	686	-11.45	2.65	12	1.08	-684.00	2958.00	8340	20240906	-6.12	5300	20240306	47.74	8340	-6.12	20240906	5300	47.74	20240306	8340	-6.12	20240906	5300	47.74	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
93	20240906	130319	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7830	-190	5	-2.37	683611210	85612	33.12	8020	8340	7720	10420	5620	8020	7984.94	4.34	0	-15466	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	686	-11.45	2.65	12	0.98	-684.00	2958.00	8340	20240906	-6.12	5300	20240306	47.74	8340	-6.12	20240906	5300	47.74	20240306	8340	-6.12	20240906	5300	47.74	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
94	20240906	120321	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7810	-210	5	-2.62	664325470	83145	32.16	8020	8340	7720	10420	5620	8020	7989.92	4.34	0	-14851	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	685	-11.42	2.64	12	0.95	-684.00	2958.00	8340	20240906	-6.35	5300	20240306	47.36	8340	-6.35	20240906	5300	47.36	20240306	8340	-6.35	20240906	5300	47.36	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
95	20240906	110323	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7870	-150	5	-1.87	627711970	78457	30.35	8020	8340	7720	10420	5620	8020	8000.68	4.34	0	-13390	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	690	-11.51	2.66	12	0.89	-684.00	2958.00	8340	20240906	-5.64	5300	20240306	48.49	8340	-5.64	20240906	5300	48.49	20240306	8340	-5.64	20240906	5300	48.49	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
96	20240906	100319	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7920	-100	5	-1.25	470540580	58372	22.58	8020	8340	7730	10420	5620	8020	8061.16	4.34	0	-12180	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	694	-11.58	2.68	12	0.67	-684.00	2958.00	8340	20240906	-5.04	5300	20240306	49.43	8340	-5.04	20240906	5300	49.43	20240306	8340	-5.04	20240906	5300	49.43	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
97	20240906	090322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	60	2	0.75	27249770	3392	1.31	8020	8080	7960	10420	5620	8020	8034.08	4.34	0	-645	8633	8326	7933	7626	7233	8480	7780	44	2400	500	5450	10	1	8766820	708	-11.81	2.73	12	0.04	-684.00	2958.00	8240	20240905	-1.94	5300	20240306	52.45	8240	-1.94	20240905	5300	52.45	20240306	8240	-1.94	20240905	5300	52.45	20240306	0.94	N	023770	500	43 억		380523	N	N	0	N	00	N
98	20240905	160315	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8020	250	2	3.22	2030938340	255963	123.17	7900	8240	7540	10100	5440	7770	7934.50	4.49	0	-9427	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	703	-11.73	2.71	12	2.92	-684.00	2958.00	8240	20240905	-2.67	5300	20240306	51.32	8240	-2.67	20240905	5300	51.32	20240306	8240	-2.67	20240905	5300	51.32	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
99	20240905	150321	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8030	260	2	3.35	1972344690	248643	119.65	7900	8240	7540	10100	5440	7770	7932.44	4.49	0	-8876	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	704	-11.74	2.71	12	2.84	-684.00	2958.00	8240	20240905	-2.55	5300	20240306	51.51	8240	-2.55	20240905	5300	51.51	20240306	8240	-2.55	20240905	5300	51.51	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
100	20240905	140319	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7890	120	2	1.54	1672187660	211079	101.58	7900	8240	7540	10100	5440	7770	7922.09	4.49	0	-9112	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	692	-11.54	2.67	12	2.41	-684.00	2958.00	8240	20240905	-4.25	5300	20240306	48.87	8240	-4.25	20240905	5300	48.87	20240306	8240	-4.25	20240905	5300	48.87	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
101	20240905	130320	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7840	70	2	0.90	1317175320	165823	79.80	7900	8240	7540	10100	5440	7770	7943.26	4.49	0	2536	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	687	-11.46	2.65	12	1.89	-684.00	2958.00	8240	20240905	-4.85	5300	20240306	47.92	8240	-4.85	20240905	5300	47.92	20240306	8240	-4.85	20240905	5300	47.92	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
102	20240905	120317	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7650	-120	5	-1.54	1128998950	141481	68.08	7900	8240	7580	10100	5440	7770	7979.86	4.49	0	-4916	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	671	-11.18	2.59	12	1.61	-684.00	2958.00	8240	20240905	-7.16	5300	20240306	44.34	8240	-7.16	20240905	5300	44.34	20240306	8240	-7.16	20240905	5300	44.34	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
103	20240905	110318	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	7950	180	2	2.32	931928900	116239	55.94	7900	8240	7820	10100	5440	7770	8017.35	4.49	0	-2353	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	697	-11.62	2.69	12	1.33	-684.00	2958.00	8240	20240905	-3.52	5300	20240306	50.00	8240	-3.52	20240905	5300	50.00	20240306	8240	-3.52	20240905	5300	50.00	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
104	20240905	100318	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	8100	330	2	4.25	722871760	90258	43.43	7900	8240	7820	10100	5440	7770	8008.95	4.49	0	4403	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	710	-11.84	2.74	12	1.03	-684.00	2958.00	8240	20240905	-1.70	5300	20240306	52.83	8240	-1.70	20240905	5300	52.83	20240306	8240	-1.70	20240905	5300	52.83	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
105	20240905	090320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	230	2	2.96	164958650	20831	10.02	7900	8000	7820	10100	5440	7770	7918.90	4.49	0	-4305	8390	8080	7590	7280	6790	8235	7435	44	2330	500	5280	10	1	8766820	701	-11.70	2.70	12	0.24	-684.00	2958.00	8160	20231115	-1.96	5300	20240306	50.94	8000	0.00	20240905	5300	50.94	20240306	8160	-1.96	20231115	5300	50.94	20240306	0.93	N	023770	500	43 억		393400	N	N	0	N	00	N
106	20240904	160313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	420	2	5.71	1569710920	206177	106.59	7300	7900	7100	9550	5150	7350	7613.66	4.66	0	-15073	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	681	-11.36	2.63	12	2.35	-684.00	2958.00	8160	20231115	-4.78	5300	20240306	46.60	7960	-2.39	20240903	5300	46.60	20240306	8160	-4.78	20231115	5300	46.60	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
107	20240904	150317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	440	2	5.99	1410145620	185714	96.01	7300	7900	7100	9550	5150	7350	7593.38	4.66	0	-14560	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	683	-11.39	2.63	12	2.12	-684.00	2958.00	8160	20231115	-4.53	5300	20240306	46.98	7960	-2.14	20240903	5300	46.98	20240306	8160	-4.53	20231115	5300	46.98	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
108	20240904	140317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	200	2	2.72	1095131840	145070	75.00	7300	7840	7100	9550	5150	7350	7549.28	4.66	0	-16910	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	662	-11.04	2.55	12	1.65	-684.00	2958.00	8160	20231115	-7.48	5300	20240306	42.45	7960	-5.15	20240903	5300	42.45	20240306	8160	-7.48	20231115	5300	42.45	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
109	20240904	130316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7570	220	2	2.99	1021572990	135254	69.92	7300	7840	7100	9550	5150	7350	7553.31	4.66	0	-16318	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	664	-11.07	2.56	12	1.54	-684.00	2958.00	8160	20231115	-7.23	5300	20240306	42.83	7960	-4.90	20240903	5300	42.83	20240306	8160	-7.23	20231115	5300	42.83	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
110	20240904	120314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	230	2	3.13	942512110	124703	64.47	7300	7840	7100	9550	5150	7350	7558.41	4.66	0	-18114	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	665	-11.08	2.56	12	1.42	-684.00	2958.00	8160	20231115	-7.11	5300	20240306	43.02	7960	-4.77	20240903	5300	43.02	20240306	8160	-7.11	20231115	5300	43.02	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
111	20240904	110315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	290	2	3.95	869702700	115088	59.50	7300	7840	7100	9550	5150	7350	7557.23	4.66	0	-18126	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	670	-11.17	2.58	12	1.31	-684.00	2958.00	8160	20231115	-6.37	5300	20240306	44.15	7960	-4.02	20240903	5300	44.15	20240306	8160	-6.37	20231115	5300	44.15	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
112	20240904	100317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	170	2	2.31	621084680	82749	42.78	7300	7720	7100	9550	5150	7350	7506.04	4.66	0	-13358	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	659	-10.99	2.54	12	0.94	-684.00	2958.00	8160	20231115	-7.84	5300	20240306	41.89	7960	-5.53	20240903	5300	41.89	20240306	8160	-7.84	20231115	5300	41.89	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
113	20240904	090315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7260	-90	5	-1.22	52062320	7226	3.74	7300	7300	7100	9550	5150	7350	7200.49	4.66	0	759	8183	7766	7543	7126	6903	7655	7015	44	2200	500	4990	10	1	8766820	636	-10.61	2.45	12	0.08	-684.00	2958.00	8160	20231115	-11.03	5300	20240306	36.98	7960	-8.79	20240903	5300	36.98	20240306	8160	-11.03	20231115	5300	36.98	20240306	0.92	N	023770	500	43 억		408236	N	N	0	N	00	N
114	20240903	160312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-550	5	-6.96	1461047830	193428	30.62	7660	7960	7320	10270	5530	7900	7553.76	4.76	0	-10380	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	644	-10.75	2.48	12	2.21	-684.00	2958.00	8160	20231115	-9.93	5300	20240306	38.68	7960	-7.66	20240903	5300	38.68	20240306	8160	-9.93	20231115	5300	38.68	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
115	20240903	150313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-400	5	-5.06	1355922530	179190	28.36	7660	7960	7320	10270	5530	7900	7566.95	4.76	0	-9770	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	658	-10.96	2.54	12	2.04	-684.00	2958.00	8160	20231115	-8.09	5300	20240306	41.51	7960	-5.78	20240903	5300	41.51	20240306	8160	-8.09	20231115	5300	41.51	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
116	20240903	140313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-440	5	-5.57	1205509690	159121	25.19	7660	7960	7320	10270	5530	7900	7576.06	4.76	0	-9862	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	654	-10.91	2.52	12	1.82	-684.00	2958.00	8160	20231115	-8.58	5300	20240306	40.75	7960	-6.28	20240903	5300	40.75	20240306	8160	-8.58	20231115	5300	40.75	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
117	20240903	130313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	-390	5	-4.94	1146818090	151307	23.95	7660	7960	7320	10270	5530	7900	7579.41	4.76	0	-8006	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	658	-10.98	2.54	12	1.73	-684.00	2958.00	8160	20231115	-7.97	5300	20240306	41.70	7960	-5.65	20240903	5300	41.70	20240306	8160	-7.97	20231115	5300	41.70	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
118	20240903	120311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	-480	5	-6.08	1024277260	134806	21.34	7660	7960	7320	10270	5530	7900	7598.16	4.76	0	-7818	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	650	-10.85	2.51	12	1.54	-684.00	2958.00	8160	20231115	-9.07	5300	20240306	40.00	7960	-6.78	20240903	5300	40.00	20240306	8160	-9.07	20231115	5300	40.00	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
119	20240903	110309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	-390	5	-4.94	776444290	101439	16.06	7660	7960	7460	10270	5530	7900	7654.30	4.76	0	-420	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	658	-10.98	2.54	12	1.16	-684.00	2958.00	8160	20231115	-7.97	5300	20240306	41.70	7960	-5.65	20240903	5300	41.70	20240306	8160	-7.97	20231115	5300	41.70	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
120	20240903	100310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-340	5	-4.30	640736660	83395	13.20	7660	7960	7460	10270	5530	7900	7683.15	4.76	0	-1076	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	663	-11.05	2.56	12	0.95	-684.00	2958.00	8160	20231115	-7.35	5300	20240306	42.64	7960	-5.03	20240903	5300	42.64	20240306	8160	-7.35	20231115	5300	42.64	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
121	20240903	090311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-50	5	-0.63	143740990	18462	2.92	7660	7960	7660	10270	5530	7900	7785.78	4.76	0	-3050	8673	8286	7513	7126	6353	8480	7320	44	2370	500	5370	10	1	8766820	688	-11.48	2.65	12	0.21	-684.00	2958.00	8160	20231115	-3.80	5300	20240306	48.11	7960	-1.38	20240903	5300	48.11	20240306	8160	-3.80	20231115	5300	48.11	20240306	0.89	N	023770	500	43 억		416953	N	N	0	N	00	N
122	20240902	160308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	1220	2	18.26	4691726380	626671	1611.89	6740	7900	6740	8680	4680	6680	7486.65	4.62	0	24106	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	693	-11.55	2.67	12	7.15	-684.00	2958.00	8160	20231115	-3.19	5130	20230825	54.00	7900	0.00	20240902	5300	49.06	20240306	8160	-3.19	20231115	5300	49.06	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
123	20240902	150312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7760	1080	2	16.17	4282048950	574329	1477.26	6740	7840	6740	8680	4680	6680	7455.76	4.62	0	23788	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	680	-11.35	2.62	12	6.55	-684.00	2958.00	8160	20231115	-4.90	5130	20230825	51.27	7840	-1.02	20240902	5300	46.42	20240306	8160	-4.90	20231115	5300	46.42	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
124	20240902	140312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	940	2	14.07	3765812100	507165	1304.50	6740	7840	6740	8680	4680	6680	7425.24	4.62	0	18300	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	668	-11.14	2.58	12	5.79	-684.00	2958.00	8160	20231115	-6.62	5130	20230825	48.54	7840	-2.81	20240902	5300	43.77	20240306	8160	-6.62	20231115	5300	43.77	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
125	20240902	130311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	750	2	11.23	3499822000	471996	1214.04	6740	7840	6740	8680	4680	6680	7414.96	4.62	0	15823	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	651	-10.86	2.51	12	5.38	-684.00	2958.00	8160	20231115	-8.95	5130	20230825	44.83	7840	-5.23	20240902	5300	40.19	20240306	8160	-8.95	20231115	5300	40.19	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
126	20240902	120312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	670	2	10.03	2209675350	302036	776.88	6740	7740	6740	8680	4680	6680	7315.96	4.62	0	1704	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	644	-10.75	2.48	12	3.45	-684.00	2958.00	8160	20231115	-9.93	5130	20230825	43.27	7740	-5.04	20240902	5300	38.68	20240306	8160	-9.93	20231115	5300	38.68	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
127	20240902	110310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	510	2	7.63	2075580080	283490	729.18	6740	7740	6740	8680	4680	6680	7321.56	4.62	0	-2959	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	630	-10.51	2.43	12	3.23	-684.00	2958.00	8160	20231115	-11.89	5130	20230825	40.16	7740	-7.11	20240902	5300	35.66	20240306	8160	-11.89	20231115	5300	35.66	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
128	20240902	100308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7280	600	2	8.98	1890081280	258036	663.71	6740	7740	6740	8680	4680	6680	7324.91	4.62	0	-555	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	638	-10.64	2.46	12	2.94	-684.00	2958.00	8160	20231115	-10.78	5130	20230825	41.91	7740	-5.94	20240902	5300	37.36	20240306	8160	-10.78	20231115	5300	37.36	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N
129	20240902	090307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	370	2	5.54	88283430	12834	33.01	6740	7050	6740	8680	4680	6680	6879.09	4.62	0	6465	6940	6810	6610	6480	6280	6710	6380	44	2000	500	4540	10	1	8766820	618	-10.31	2.38	12	0.15	-684.00	2958.00	8160	20231115	-13.60	5130	20230825	37.43	7460	-5.50	20240814	5300	33.02	20240306	8160	-13.60	20231115	5300	33.02	20240306	0.88	N	023770	500	43 억		404741	N	N	0	N	00	N