KissMeData/047080/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	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	-20	5	-1.28	185109871	120470	52.44	1559	1575	1521	2025	1092	1559	1536.56	2.32	0	-25713	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	382	-4.06	3.80	12	0.49	-379.00	405.00	3845	20240129	-59.97	1169	20240805	31.65	3845	-59.97	20240129	1169	31.65	20240805	3845	-59.97	20240129	1169	31.65	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
3	20240930	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	-20	5	-1.28	178283356	116023	50.50	1559	1575	1521	2025	1092	1559	1536.62	2.32	0	-24925	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	382	-4.06	3.80	12	0.47	-379.00	405.00	3845	20240129	-59.97	1169	20240805	31.65	3845	-59.97	20240129	1169	31.65	20240805	3845	-59.97	20240129	1169	31.65	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
4	20240930	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1542	-17	5	-1.09	167464947	108963	47.43	1559	1575	1521	2025	1092	1559	1536.90	2.32	0	-24198	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	383	-4.07	3.81	12	0.44	-379.00	405.00	3845	20240129	-59.90	1169	20240805	31.91	3845	-59.90	20240129	1169	31.91	20240805	3845	-59.90	20240129	1169	31.91	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
5	20240930	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	-21	5	-1.35	143124960	93127	40.54	1559	1575	1521	2025	1092	1559	1536.88	2.32	0	-25844	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	382	-4.06	3.80	12	0.38	-379.00	405.00	3845	20240129	-60.00	1169	20240805	31.57	3845	-60.00	20240129	1169	31.57	20240805	3845	-60.00	20240129	1169	31.57	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
6	20240930	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-29	5	-1.86	138785171	90302	39.31	1559	1575	1521	2025	1092	1559	1536.90	2.32	0	-26060	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	380	-4.04	3.78	12	0.36	-379.00	405.00	3845	20240129	-60.21	1169	20240805	30.88	3845	-60.21	20240129	1169	30.88	20240805	3845	-60.21	20240129	1169	30.88	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
7	20240930	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	-23	5	-1.48	122326866	79528	34.62	1559	1575	1522	2025	1092	1559	1538.16	2.32	0	-20711	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	381	-4.05	3.79	12	0.32	-379.00	405.00	3845	20240129	-60.05	1169	20240805	31.39	3845	-60.05	20240129	1169	31.39	20240805	3845	-60.05	20240129	1169	31.39	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
8	20240930	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1531	-28	5	-1.80	76532576	49625	21.60	1559	1575	1526	2025	1092	1559	1542.22	2.32	0	-19432	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	380	-4.04	3.78	12	0.20	-379.00	405.00	3845	20240129	-60.18	1169	20240805	30.97	3845	-60.18	20240129	1169	30.97	20240805	3845	-60.18	20240129	1169	30.97	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
9	20240930	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	-2	5	-0.13	4646396	2976	1.30	1559	1575	1550	2025	1092	1559	1561.29	2.32	0	-325	1605	1582	1557	1534	1509	1593	1545	124	466	500	930	1	1	24822362	386	-4.11	3.84	12	0.01	-379.00	405.00	3845	20240129	-59.51	1169	20240805	33.19	3845	-59.51	20240129	1169	33.19	20240805	3845	-59.51	20240129	1169	33.19	20240805	0.29	N	047080	500	124 억		576377	N	N	0	N	00	N
10	20240927	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	9	2	0.58	352363523	226721	89.11	1535	1580	1532	2015	1085	1550	1554.11	2.24	0	20644	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	387	-4.11	3.85	12	0.91	-379.00	405.00	3845	20240129	-59.45	1169	20240805	33.36	3845	-59.45	20240129	1169	33.36	20240805	3845	-59.45	20240129	1169	33.36	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
11	20240927	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1558	8	2	0.52	323390840	208115	81.80	1535	1580	1532	2015	1085	1550	1553.90	2.24	0	19019	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	387	-4.11	3.85	12	0.84	-379.00	405.00	3845	20240129	-59.48	1169	20240805	33.28	3845	-59.48	20240129	1169	33.28	20240805	3845	-59.48	20240129	1169	33.28	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
12	20240927	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	9	2	0.58	247694313	159309	62.62	1535	1580	1532	2015	1085	1550	1554.80	2.24	0	14760	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	387	-4.11	3.85	12	0.64	-379.00	405.00	3845	20240129	-59.45	1169	20240805	33.36	3845	-59.45	20240129	1169	33.36	20240805	3845	-59.45	20240129	1169	33.36	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
13	20240927	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1560	10	2	0.65	232020139	149252	58.66	1535	1580	1532	2015	1085	1550	1554.55	2.24	0	14127	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	387	-4.12	3.85	12	0.60	-379.00	405.00	3845	20240129	-59.43	1169	20240805	33.45	3845	-59.43	20240129	1169	33.45	20240805	3845	-59.43	20240129	1169	33.45	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
14	20240927	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	13	2	0.84	210101036	135200	53.14	1535	1580	1532	2015	1085	1550	1554.00	2.24	0	20439	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	388	-4.12	3.86	12	0.54	-379.00	405.00	3845	20240129	-59.35	1169	20240805	33.70	3845	-59.35	20240129	1169	33.70	20240805	3845	-59.35	20240129	1169	33.70	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
15	20240927	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	7	2	0.45	167397551	107815	42.38	1535	1580	1532	2015	1085	1550	1552.64	2.24	0	7673	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	386	-4.11	3.84	12	0.43	-379.00	405.00	3845	20240129	-59.51	1169	20240805	33.19	3845	-59.51	20240129	1169	33.19	20240805	3845	-59.51	20240129	1169	33.19	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
16	20240927	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	-6	5	-0.39	125733871	81034	31.85	1535	1580	1532	2015	1085	1550	1551.62	2.24	0	-1313	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	383	-4.07	3.81	12	0.33	-379.00	405.00	3845	20240129	-59.84	1169	20240805	32.08	3845	-59.84	20240129	1169	32.08	20240805	3845	-59.84	20240129	1169	32.08	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
17	20240927	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	-17	5	-1.10	14036339	9140	3.59	1535	1550	1533	2015	1085	1550	1535.70	2.24	0	101	1603	1576	1563	1536	1523	1570	1530	124	465	500	930	1	1	24822362	381	-4.04	3.79	12	0.04	-379.00	405.00	3845	20240129	-60.13	1169	20240805	31.14	3845	-60.13	20240129	1169	31.14	20240805	3845	-60.13	20240129	1169	31.14	20240805	0.29	N	047080	500	124 억		555733	N	N	0	N	00	N
18	20240926	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	-15	5	-0.96	395788958	252899	106.93	1579	1590	1550	2030	1096	1565	1565.01	2.21	0	7306	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	385	-4.09	3.83	12	1.02	-379.00	405.00	3845	20240129	-59.69	1169	20240805	32.59	3845	-59.69	20240129	1169	32.59	20240805	3845	-59.69	20240129	1169	32.59	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
19	20240926	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	4	2	0.26	314238115	200410	84.73	1579	1590	1556	2030	1096	1565	1567.98	2.21	0	2974	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	389	-4.14	3.87	12	0.81	-379.00	405.00	3845	20240129	-59.19	1169	20240805	34.22	3845	-59.19	20240129	1169	34.22	20240805	3845	-59.19	20240129	1169	34.22	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
20	20240926	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	7	2	0.45	253173156	161356	68.22	1579	1590	1556	2030	1096	1565	1569.03	2.21	0	3209	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	390	-4.15	3.88	12	0.65	-379.00	405.00	3845	20240129	-59.12	1169	20240805	34.47	3845	-59.12	20240129	1169	34.47	20240805	3845	-59.12	20240129	1169	34.47	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
21	20240926	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1576	11	2	0.70	181826651	115844	48.98	1579	1590	1556	2030	1096	1565	1569.58	2.21	0	161	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	391	-4.16	3.89	12	0.47	-379.00	405.00	3845	20240129	-59.01	1169	20240805	34.82	3845	-59.01	20240129	1169	34.82	20240805	3845	-59.01	20240129	1169	34.82	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
22	20240926	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	8	2	0.51	125550398	80086	33.86	1579	1590	1556	2030	1096	1565	1567.69	2.21	0	-4208	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	390	-4.15	3.88	12	0.32	-379.00	405.00	3845	20240129	-59.09	1169	20240805	34.56	3845	-59.09	20240129	1169	34.56	20240805	3845	-59.09	20240129	1169	34.56	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
23	20240926	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1568	3	2	0.19	95013716	60588	25.62	1579	1590	1556	2030	1096	1565	1568.19	2.21	0	-4698	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	389	-4.14	3.87	12	0.24	-379.00	405.00	3845	20240129	-59.22	1169	20240805	34.13	3845	-59.22	20240129	1169	34.13	20240805	3845	-59.22	20240129	1169	34.13	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
24	20240926	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1556	-9	5	-0.58	68677999	43824	18.53	1579	1590	1556	2030	1096	1565	1567.13	2.21	0	-106	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	386	-4.11	3.84	12	0.18	-379.00	405.00	3845	20240129	-59.53	1169	20240805	33.11	3845	-59.53	20240129	1169	33.11	20240805	3845	-59.53	20240129	1169	33.11	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
25	20240926	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	10	2	0.64	8045037	5145	2.18	1579	1590	1560	2030	1096	1565	1563.66	2.21	0	-1963	1620	1592	1559	1531	1498	1606	1545	124	465	500	930	1	1	24822362	391	-4.16	3.89	12	0.02	-379.00	405.00	3845	20240129	-59.04	1169	20240805	34.73	3845	-59.04	20240129	1169	34.73	20240805	3845	-59.04	20240129	1169	34.73	20240805	0.29	N	047080	500	124 억		548426	N	N	0	N	00	N
26	20240925	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	30	2	1.95	367002967	235732	43.68	1535	1587	1526	1995	1075	1535	1556.86	2.07	0	33506	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	388	-4.13	3.86	12	0.95	-379.00	405.00	3845	20240129	-59.30	1169	20240805	33.88	3845	-59.30	20240129	1169	33.88	20240805	3845	-59.30	20240129	1169	33.88	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
27	20240925	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	22	2	1.43	344953037	221595	41.06	1535	1587	1526	1995	1075	1535	1556.68	2.07	0	33652	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	386	-4.11	3.84	12	0.89	-379.00	405.00	3845	20240129	-59.51	1169	20240805	33.19	3845	-59.51	20240129	1169	33.19	20240805	3845	-59.51	20240129	1169	33.19	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
28	20240925	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1564	29	2	1.89	296785326	190824	35.36	1535	1580	1526	1995	1075	1535	1555.28	2.07	0	29948	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	388	-4.13	3.86	12	0.77	-379.00	405.00	3845	20240129	-59.32	1169	20240805	33.79	3845	-59.32	20240129	1169	33.79	20240805	3845	-59.32	20240129	1169	33.79	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
29	20240925	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1560	25	2	1.63	240933681	155150	28.75	1535	1580	1526	1995	1075	1535	1552.91	2.07	0	17598	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	387	-4.12	3.85	12	0.63	-379.00	405.00	3845	20240129	-59.43	1169	20240805	33.45	3845	-59.43	20240129	1169	33.45	20240805	3845	-59.43	20240129	1169	33.45	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
30	20240925	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	28	2	1.82	224472456	144586	26.79	1535	1580	1526	1995	1075	1535	1552.52	2.07	0	14425	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	388	-4.12	3.86	12	0.58	-379.00	405.00	3845	20240129	-59.35	1169	20240805	33.70	3845	-59.35	20240129	1169	33.70	20240805	3845	-59.35	20240129	1169	33.70	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
31	20240925	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	38	2	2.48	185516584	119558	22.15	1535	1580	1526	1995	1075	1535	1551.69	2.07	0	13240	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	390	-4.15	3.88	12	0.48	-379.00	405.00	3845	20240129	-59.09	1169	20240805	34.56	3845	-59.09	20240129	1169	34.56	20240805	3845	-59.09	20240129	1169	34.56	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
32	20240925	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1553	18	2	1.17	101038151	65367	12.11	1535	1558	1526	1995	1075	1535	1545.71	2.07	0	10526	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	385	-4.10	3.83	12	0.26	-379.00	405.00	3845	20240129	-59.61	1169	20240805	32.85	3845	-59.61	20240129	1169	32.85	20240805	3845	-59.61	20240129	1169	32.85	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
33	20240925	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	13	2	0.85	9677711	6297	1.17	1535	1550	1526	1995	1075	1535	1536.88	2.07	0	-1033	1693	1614	1566	1487	1439	1590	1463	124	460	500	920	1	1	24822362	384	-4.08	3.82	12	0.03	-379.00	405.00	3845	20240129	-59.74	1169	20240805	32.42	3845	-59.74	20240129	1169	32.42	20240805	3845	-59.74	20240129	1169	32.42	20240805	0.29	N	047080	500	124 억		514921	N	N	0	N	00	N
34	20240924	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	7	2	0.46	842238720	536878	188.13	1585	1645	1518	1986	1070	1528	1568.80	2.14	0	-15517	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	381	-4.05	3.79	12	2.16	-379.00	405.00	3845	20240129	-60.08	1169	20240805	31.31	3845	-60.08	20240129	1169	31.31	20240805	3845	-60.08	20240129	1169	31.31	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
35	20240924	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1543	15	2	0.98	827735100	527431	184.82	1585	1645	1518	1986	1070	1528	1569.37	2.14	0	-16759	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	383	-4.07	3.81	12	2.12	-379.00	405.00	3845	20240129	-59.87	1169	20240805	31.99	3845	-59.87	20240129	1169	31.99	20240805	3845	-59.87	20240129	1169	31.99	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
36	20240924	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1546	18	2	1.18	756797378	481694	168.79	1585	1645	1518	1986	1070	1528	1571.12	2.14	0	-34219	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	384	-4.08	3.82	12	1.94	-379.00	405.00	3845	20240129	-59.79	1169	20240805	32.25	3845	-59.79	20240129	1169	32.25	20240805	3845	-59.79	20240129	1169	32.25	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
37	20240924	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1542	14	2	0.92	710448233	451744	158.30	1585	1645	1518	1986	1070	1528	1572.68	2.14	0	-38886	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	383	-4.07	3.81	12	1.82	-379.00	405.00	3845	20240129	-59.90	1169	20240805	31.91	3845	-59.90	20240129	1169	31.91	20240805	3845	-59.90	20240129	1169	31.91	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
38	20240924	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	7	2	0.46	666422690	423061	148.25	1585	1645	1518	1986	1070	1528	1575.24	2.14	0	-38496	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	381	-4.05	3.79	12	1.70	-379.00	405.00	3845	20240129	-60.08	1169	20240805	31.31	3845	-60.08	20240129	1169	31.31	20240805	3845	-60.08	20240129	1169	31.31	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
39	20240924	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1521	-7	5	-0.46	620947088	393216	137.79	1585	1645	1520	1986	1070	1528	1579.15	2.14	0	-36374	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	378	-4.01	3.76	12	1.58	-379.00	405.00	3845	20240129	-60.44	1169	20240805	30.11	3845	-60.44	20240129	1169	30.11	20240805	3845	-60.44	20240129	1169	30.11	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
40	20240924	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1555	27	2	1.77	497334788	312772	109.60	1585	1645	1546	1986	1070	1528	1590.09	2.14	0	-10986	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	386	-4.10	3.84	12	1.26	-379.00	405.00	3845	20240129	-59.56	1169	20240805	33.02	3845	-59.56	20240129	1169	33.02	20240805	3845	-59.56	20240129	1169	33.02	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
41	20240924	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1601	73	2	4.78	224307616	138992	48.70	1585	1645	1578	1986	1070	1528	1613.82	2.14	0	-15527	1626	1577	1541	1492	1456	1559	1474	124	458	500	910	1	1	24822362	397	-4.22	3.95	12	0.56	-379.00	405.00	3845	20240129	-58.36	1169	20240805	36.95	3845	-58.36	20240129	1169	36.95	20240805	3845	-58.36	20240129	1169	36.95	20240805	0.29	N	047080	500	124 억		530382	N	N	0	N	00	N
42	20240923	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1528	-63	5	-3.96	392831122	257312	61.07	1590	1590	1505	2065	1114	1591	1526.67	2.05	0	20948	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	379	-4.03	3.77	12	1.04	-379.00	405.00	3845	20240129	-60.26	1169	20240805	30.71	3845	-60.26	20240129	1169	30.71	20240805	3845	-60.26	20240129	1169	30.71	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
43	20240923	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-66	5	-4.15	374015626	244987	58.15	1590	1590	1505	2065	1114	1591	1526.68	2.05	0	25719	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	379	-4.02	3.77	12	0.99	-379.00	405.00	3845	20240129	-60.34	1169	20240805	30.45	3845	-60.34	20240129	1169	30.45	20240805	3845	-60.34	20240129	1169	30.45	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
44	20240923	140518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	-65	5	-4.09	349180986	228722	54.29	1590	1590	1505	2065	1114	1591	1526.66	2.05	0	26748	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	379	-4.03	3.77	12	0.92	-379.00	405.00	3845	20240129	-60.31	1169	20240805	30.54	3845	-60.31	20240129	1169	30.54	20240805	3845	-60.31	20240129	1169	30.54	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
45	20240923	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-66	5	-4.15	318724961	208738	49.54	1590	1590	1505	2065	1114	1591	1526.91	2.05	0	35237	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	379	-4.02	3.77	12	0.84	-379.00	405.00	3845	20240129	-60.34	1169	20240805	30.45	3845	-60.34	20240129	1169	30.45	20240805	3845	-60.34	20240129	1169	30.45	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
46	20240923	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	-65	5	-4.09	237075789	155266	36.85	1590	1590	1505	2065	1114	1591	1526.90	2.05	0	31154	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	379	-4.03	3.77	12	0.63	-379.00	405.00	3845	20240129	-60.31	1169	20240805	30.54	3845	-60.31	20240129	1169	30.54	20240805	3845	-60.31	20240129	1169	30.54	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
47	20240923	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	-55	5	-3.46	201629175	132095	31.35	1590	1590	1505	2065	1114	1591	1526.40	2.05	0	25430	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	381	-4.05	3.79	12	0.53	-379.00	405.00	3845	20240129	-60.05	1169	20240805	31.39	3845	-60.05	20240129	1169	31.39	20240805	3845	-60.05	20240129	1169	31.39	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
48	20240923	100513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-56	5	-3.52	161836031	106086	25.18	1590	1590	1505	2065	1114	1591	1525.52	2.05	0	24523	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	381	-4.05	3.79	12	0.43	-379.00	405.00	3845	20240129	-60.08	1169	20240805	31.31	3845	-60.08	20240129	1169	31.31	20240805	3845	-60.08	20240129	1169	31.31	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
49	20240923	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	-74	5	-4.65	18349129	11854	2.81	1590	1590	1511	2065	1114	1591	1547.93	2.05	0	-1167	1681	1635	1605	1559	1529	1621	1545	124	474	500	950	1	1	24822362	377	-4.00	3.75	12	0.05	-379.00	405.00	3845	20240129	-60.55	1169	20240805	29.77	3845	-60.55	20240129	1169	29.77	20240805	3845	-60.55	20240129	1169	29.77	20240805	0.29	N	047080	500	124 억		508714	N	N	0	N	00	N
50	20240913	160451	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1690	-18	5	-1.05	960822963	556364	194.24	1747	1780	1690	2220	1196	1708	1727.03	2.04	0	-81556	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	419	-4.46	4.17	12	2.24	-379.00	405.00	3845	20240129	-56.05	1169	20240805	44.57	3845	-56.05	20240129	1169	44.57	20240805	3845	-56.05	20240129	1169	44.57	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
51	20240913	150455	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1703	-5	5	-0.29	882043292	509923	178.03	1747	1780	1693	2220	1196	1708	1729.76	2.04	0	-81019	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	423	-4.49	4.20	12	2.05	-379.00	405.00	3845	20240129	-55.71	1169	20240805	45.68	3845	-55.71	20240129	1169	45.68	20240805	3845	-55.71	20240129	1169	45.68	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
52	20240913	140456	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1714	6	2	0.35	836056080	483005	168.63	1747	1780	1693	2220	1196	1708	1730.95	2.04	0	-82461	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	425	-4.52	4.23	12	1.95	-379.00	405.00	3845	20240129	-55.42	1169	20240805	46.62	3845	-55.42	20240129	1169	46.62	20240805	3845	-55.42	20240129	1169	46.62	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
53	20240913	130453	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1704	-4	5	-0.23	748596113	431540	150.66	1747	1780	1702	2220	1196	1708	1734.71	2.04	0	-82968	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	423	-4.50	4.21	12	1.74	-379.00	405.00	3845	20240129	-55.68	1169	20240805	45.77	3845	-55.68	20240129	1169	45.77	20240805	3845	-55.68	20240129	1169	45.77	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
54	20240913	120454	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1705	-3	5	-0.18	724728091	417552	145.78	1747	1780	1702	2220	1196	1708	1735.66	2.04	0	-79083	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	423	-4.50	4.21	12	1.68	-379.00	405.00	3845	20240129	-55.66	1169	20240805	45.85	3845	-55.66	20240129	1169	45.85	20240805	3845	-55.66	20240129	1169	45.85	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
55	20240913	110455	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1726	18	2	1.05	632551681	363757	127.00	1747	1780	1710	2220	1196	1708	1738.94	2.04	0	-61773	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	428	-4.55	4.26	12	1.47	-379.00	405.00	3845	20240129	-55.11	1169	20240805	47.65	3845	-55.11	20240129	1169	47.65	20240805	3845	-55.11	20240129	1169	47.65	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
56	20240913	100455	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1732	24	2	1.41	535738184	307349	107.30	1747	1780	1710	2220	1196	1708	1743.09	2.04	0	-54436	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	430	-4.57	4.28	12	1.24	-379.00	405.00	3845	20240129	-54.95	1169	20240805	48.16	3845	-54.95	20240129	1169	48.16	20240805	3845	-54.95	20240129	1169	48.16	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
57	20240913	090457	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1742	34	2	1.99	90328425	52117	18.20	1747	1749	1710	2220	1196	1708	1733.19	2.04	0	-6890	1746	1726	1688	1668	1630	1737	1679	124	512	500	1020	1	1	24822362	432	-4.60	4.30	12	0.21	-379.00	405.00	3845	20240129	-54.69	1169	20240805	49.02	3845	-54.69	20240129	1169	49.02	20240805	3845	-54.69	20240129	1169	49.02	20240805	0.30	N	047080	500	124 억		506988	N	N	0	N	01	N
58	20240912	160450	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	68	2	4.15	430291942	255605	104.68	1663	1708	1650	2130	1148	1640	1683.20	1.85	0	48370	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	424	-4.51	4.22	12	1.03	-379.00	405.00	3845	20240129	-55.58	1169	20240805	46.11	3845	-55.58	20240129	1169	46.11	20240805	3845	-55.58	20240129	1169	46.11	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
59	20240912	150452	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1691	51	2	3.11	362017508	215426	88.23	1663	1697	1650	2130	1148	1640	1680.47	1.85	0	40271	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	420	-4.46	4.18	12	0.87	-379.00	405.00	3845	20240129	-56.02	1169	20240805	44.65	3845	-56.02	20240129	1169	44.65	20240805	3845	-56.02	20240129	1169	44.65	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
60	20240912	140454	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1690	50	2	3.05	321128952	191245	78.32	1663	1697	1650	2130	1148	1640	1679.15	1.85	0	36072	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	419	-4.46	4.17	12	0.77	-379.00	405.00	3845	20240129	-56.05	1169	20240805	44.57	3845	-56.05	20240129	1169	44.57	20240805	3845	-56.05	20240129	1169	44.57	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
61	20240912	130452	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1678	38	2	2.32	267501646	159346	65.26	1663	1697	1650	2130	1148	1640	1678.75	1.85	0	28703	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	417	-4.43	4.14	12	0.64	-379.00	405.00	3845	20240129	-56.36	1169	20240805	43.54	3845	-56.36	20240129	1169	43.54	20240805	3845	-56.36	20240129	1169	43.54	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
62	20240912	120451	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1673	33	2	2.01	238273682	141901	58.11	1663	1697	1650	2130	1148	1640	1679.15	1.85	0	21582	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	415	-4.41	4.13	12	0.57	-379.00	405.00	3845	20240129	-56.49	1169	20240805	43.11	3845	-56.49	20240129	1169	43.11	20240805	3845	-56.49	20240129	1169	43.11	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
63	20240912	110450	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1685	45	2	2.74	215708159	128375	52.57	1663	1697	1650	2130	1148	1640	1680.30	1.85	0	25736	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	418	-4.45	4.16	12	0.52	-379.00	405.00	3845	20240129	-56.18	1169	20240805	44.14	3845	-56.18	20240129	1169	44.14	20240805	3845	-56.18	20240129	1169	44.14	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
64	20240912	100451	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1691	51	2	3.11	145246801	86431	35.40	1663	1697	1660	2130	1148	1640	1680.49	1.85	0	22858	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	420	-4.46	4.18	12	0.35	-379.00	405.00	3845	20240129	-56.02	1169	20240805	44.65	3845	-56.02	20240129	1169	44.65	20240805	3845	-56.02	20240129	1169	44.65	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
65	20240912	090451	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1696	56	2	3.41	53890073	32242	13.20	1663	1697	1660	2130	1148	1640	1671.42	1.85	0	9198	1723	1681	1642	1600	1561	1702	1621	124	490	500	0	1	1	24822362	421	-4.47	4.19	12	0.13	-379.00	405.00	3845	20240129	-55.89	1169	20240805	45.08	3845	-55.89	20240129	1169	45.08	20240805	3845	-55.89	20240129	1169	45.08	20240805	0.30	N	047080	500	124 억		457980	N	N	0	N	02	N
66	20240911	160442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1640	3	2	0.18	381564438	231447	28.18	1638	1684	1603	2125	1146	1637	1648.60	1.76	0	21701	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	407	-4.33	4.05	12	0.93	-379.00	405.00	3845	20240129	-57.35	1169	20240805	40.29	3845	-57.35	20240129	1169	40.29	20240805	3845	-57.35	20240129	1169	40.29	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
67	20240911	150445	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1637	0	3	0.00	350305757	212299	25.85	1638	1684	1611	2125	1146	1637	1650.06	1.76	0	17855	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	406	-4.32	4.04	12	0.86	-379.00	405.00	3845	20240129	-57.43	1169	20240805	40.03	3845	-57.43	20240129	1169	40.03	20240805	3845	-57.43	20240129	1169	40.03	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
68	20240911	140445	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1633	-4	5	-0.24	287250453	173593	21.13	1638	1684	1630	2125	1146	1637	1654.74	1.76	0	25798	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	405	-4.31	4.03	12	0.70	-379.00	405.00	3845	20240129	-57.53	1169	20240805	39.69	3845	-57.53	20240129	1169	39.69	20240805	3845	-57.53	20240129	1169	39.69	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
69	20240911	130444	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1644	7	2	0.43	224284326	135217	16.46	1638	1684	1638	2125	1146	1637	1658.70	1.76	0	17183	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	408	-4.34	4.06	12	0.54	-379.00	405.00	3845	20240129	-57.24	1169	20240805	40.63	3845	-57.24	20240129	1169	40.63	20240805	3845	-57.24	20240129	1169	40.63	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
70	20240911	120447	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1660	23	2	1.41	204085844	122951	14.97	1638	1684	1638	2125	1146	1637	1659.90	1.76	0	18297	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	412	-4.38	4.10	12	0.50	-379.00	405.00	3845	20240129	-56.83	1169	20240805	42.00	3845	-56.83	20240129	1169	42.00	20240805	3845	-56.83	20240129	1169	42.00	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
71	20240911	110441	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1657	20	2	1.22	158566665	95369	11.61	1638	1684	1638	2125	1146	1637	1662.66	1.76	0	17403	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	411	-4.37	4.09	12	0.38	-379.00	405.00	3845	20240129	-56.91	1169	20240805	41.75	3845	-56.91	20240129	1169	41.75	20240805	3845	-56.91	20240129	1169	41.75	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
72	20240911	100442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1671	34	2	2.08	90959488	54622	6.65	1638	1684	1638	2125	1146	1637	1665.25	1.76	0	13028	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	415	-4.41	4.13	12	0.22	-379.00	405.00	3845	20240129	-56.54	1169	20240805	42.94	3845	-56.54	20240129	1169	42.94	20240805	3845	-56.54	20240129	1169	42.94	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
73	20240911	090447	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1668	31	2	1.89	5664125	3424	0.42	1638	1670	1638	2125	1146	1637	1654.24	1.76	0	559	1856	1746	1679	1569	1502	1713	1536	124	488	500	0	1	1	24822362	414	-4.40	4.12	12	0.01	-379.00	405.00	3845	20240129	-56.62	1169	20240805	42.69	3845	-56.62	20240129	1169	42.69	20240805	3845	-56.62	20240129	1169	42.69	20240805	0.30	N	047080	500	124 억		435864	N	N	0	N	02	N
74	20240910	160442	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1637	-45	5	-2.68	1389437550	811296	185.54	1710	1789	1612	2185	1178	1682	1712.68	2.06	0	-77127	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	406	-4.32	4.04	12	3.27	-379.00	405.00	3845	20240129	-57.43	1169	20240805	40.03	3845	-57.43	20240129	1169	40.03	20240805	3845	-57.43	20240129	1169	40.03	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
75	20240910	150446	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1648	-34	5	-2.02	1347469691	785751	179.70	1710	1789	1612	2185	1178	1682	1714.88	2.06	0	-76889	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	409	-4.35	4.07	12	3.17	-379.00	405.00	3845	20240129	-57.14	1169	20240805	40.98	3845	-57.14	20240129	1169	40.98	20240805	3845	-57.14	20240129	1169	40.98	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
76	20240910	140443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1663	-19	5	-1.13	1304392055	759688	173.74	1710	1789	1612	2185	1178	1682	1717.01	2.06	0	-73356	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	413	-4.39	4.11	12	3.06	-379.00	405.00	3845	20240129	-56.75	1169	20240805	42.26	3845	-56.75	20240129	1169	42.26	20240805	3845	-56.75	20240129	1169	42.26	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
77	20240910	130444	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1654	-28	5	-1.66	1258265405	731995	167.40	1710	1789	1612	2185	1178	1682	1718.95	2.06	0	-61908	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	411	-4.36	4.08	12	2.95	-379.00	405.00	3845	20240129	-56.98	1169	20240805	41.49	3845	-56.98	20240129	1169	41.49	20240805	3845	-56.98	20240129	1169	41.49	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
78	20240910	120443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	-12	5	-0.71	1172103288	679765	155.46	1710	1789	1660	2185	1178	1682	1724.28	2.06	0	-49986	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	415	-4.41	4.12	12	2.74	-379.00	405.00	3845	20240129	-56.57	1169	20240805	42.86	3845	-56.57	20240129	1169	42.86	20240805	3845	-56.57	20240129	1169	42.86	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
79	20240910	110443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1689	7	2	0.42	1058442031	611862	139.93	1710	1789	1660	2185	1178	1682	1729.87	2.06	0	-39135	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	419	-4.46	4.17	12	2.46	-379.00	405.00	3845	20240129	-56.07	1169	20240805	44.48	3845	-56.07	20240129	1169	44.48	20240805	3845	-56.07	20240129	1169	44.48	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
80	20240910	100444	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1716	34	2	2.02	908132236	523361	119.69	1710	1789	1660	2185	1178	1682	1735.19	2.06	0	-32055	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	426	-4.53	4.24	12	2.11	-379.00	405.00	3845	20240129	-55.37	1169	20240805	46.79	3845	-55.37	20240129	1169	46.79	20240805	3845	-55.37	20240129	1169	46.79	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
81	20240910	090443	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1662	-20	5	-1.19	40310752	23860	5.46	1710	1710	1662	2185	1178	1682	1689.47	2.06	0	-9393	1815	1748	1639	1572	1463	1782	1606	124	503	500	0	1	1	24822362	413	-4.39	4.10	12	0.10	-379.00	405.00	3845	20240129	-56.78	1169	20240805	42.17	3845	-56.78	20240129	1169	42.17	20240805	3845	-56.78	20240129	1169	42.17	20240805	0.32	N	047080	500	124 억		512323	N	N	0	N	02	N
82	20240909	160435	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1682	-7	5	-0.41	710584630	431863	48.01	1635	1706	1530	2195	1183	1689	1645.14	1.86	0	45155	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	418	-4.44	4.15	12	1.74	-379.00	405.00	3845	20240129	-56.25	1169	20240805	43.88	3845	-56.25	20240129	1169	43.88	20240805	3845	-56.25	20240129	1169	43.88	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
83	20240909	150438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1677	-12	5	-0.71	671377474	408535	45.42	1635	1706	1530	2195	1183	1689	1643.37	1.86	0	51630	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	416	-4.42	4.14	12	1.65	-379.00	405.00	3845	20240129	-56.38	1169	20240805	43.46	3845	-56.38	20240129	1169	43.46	20240805	3845	-56.38	20240129	1169	43.46	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
84	20240909	140440	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1644	-45	5	-2.66	546604169	333884	37.12	1635	1683	1530	2195	1183	1689	1637.10	1.86	0	48777	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	408	-4.34	4.06	12	1.35	-379.00	405.00	3845	20240129	-57.24	1169	20240805	40.63	3845	-57.24	20240129	1169	40.63	20240805	3845	-57.24	20240129	1169	40.63	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
85	20240909	130437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1641	-48	5	-2.84	460909157	281744	31.32	1635	1683	1530	2195	1183	1689	1635.91	1.86	0	37325	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	407	-4.33	4.05	12	1.14	-379.00	405.00	3845	20240129	-57.32	1169	20240805	40.38	3845	-57.32	20240129	1169	40.38	20240805	3845	-57.32	20240129	1169	40.38	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
86	20240909	120436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1661	-28	5	-1.66	406415426	248402	27.61	1635	1683	1530	2195	1183	1689	1636.11	1.86	0	35044	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	412	-4.38	4.10	12	1.00	-379.00	405.00	3845	20240129	-56.80	1169	20240805	42.09	3845	-56.80	20240129	1169	42.09	20240805	3845	-56.80	20240129	1169	42.09	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
87	20240909	110437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1669	-20	5	-1.18	195666748	118792	13.21	1635	1683	1615	2195	1183	1689	1647.12	1.86	0	15389	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	414	-4.40	4.12	12	0.48	-379.00	405.00	3845	20240129	-56.59	1169	20240805	42.77	3845	-56.59	20240129	1169	42.77	20240805	3845	-56.59	20240129	1169	42.77	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
88	20240909	100440	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1641	-48	5	-2.84	158835743	96567	10.74	1635	1683	1615	2195	1183	1689	1644.80	1.86	0	12379	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	407	-4.33	4.05	12	0.39	-379.00	405.00	3845	20240129	-57.32	1169	20240805	40.38	3845	-57.32	20240129	1169	40.38	20240805	3845	-57.32	20240129	1169	40.38	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
89	20240909	090434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1632	-57	5	-3.37	36721209	22434	2.49	1635	1672	1631	2195	1183	1689	1636.74	1.86	0	-3127	1935	1812	1726	1603	1517	1769	1560	124	506	500	0	1	1	24822362	405	-4.31	4.03	12	0.09	-379.00	405.00	3845	20240129	-57.56	1169	20240805	39.61	3845	-57.56	20240129	1169	39.61	20240805	3845	-57.56	20240129	1169	39.61	20240805	0.32	N	047080	500	124 억		461734	N	N	0	N	02	N
90	20240906	160431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1689	-144	5	-7.86	1527437190	895079	74.52	1849	1849	1640	2380	1284	1833	1706.47	1.66	0	56686	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	419	-4.46	4.17	12	3.61	-379.00	405.00	3845	20240129	-56.07	1169	20240805	44.48	3845	-56.07	20240129	1169	44.48	20240805	3845	-56.07	20240129	1169	44.48	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
91	20240906	150438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1656	-177	5	-9.66	1464761376	857742	71.41	1849	1849	1640	2380	1284	1833	1707.68	1.66	0	55233	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	411	-4.37	4.09	12	3.46	-379.00	405.00	3845	20240129	-56.93	1169	20240805	41.66	3845	-56.93	20240129	1169	41.66	20240805	3845	-56.93	20240129	1169	41.66	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
92	20240906	140439	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1674	-159	5	-8.67	1309570067	764370	63.64	1849	1849	1655	2380	1284	1833	1713.25	1.66	0	63456	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	416	-4.42	4.13	12	3.08	-379.00	405.00	3845	20240129	-56.46	1169	20240805	43.20	3845	-56.46	20240129	1169	43.20	20240805	3845	-56.46	20240129	1169	43.20	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
93	20240906	130436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1680	-153	5	-8.35	1167090121	679171	56.54	1849	1849	1663	2380	1284	1833	1718.39	1.66	0	66069	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	417	-4.43	4.15	12	2.74	-379.00	405.00	3845	20240129	-56.31	1169	20240805	43.71	3845	-56.31	20240129	1169	43.71	20240805	3845	-56.31	20240129	1169	43.71	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
94	20240906	120438	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1683	-150	5	-8.18	1082618564	629053	52.37	1849	1849	1663	2380	1284	1833	1721.01	1.66	0	60175	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	418	-4.44	4.16	12	2.53	-379.00	405.00	3845	20240129	-56.23	1169	20240805	43.97	3845	-56.23	20240129	1169	43.97	20240805	3845	-56.23	20240129	1169	43.97	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
95	20240906	110440	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1679	-154	5	-8.40	986840686	572075	47.63	1849	1849	1663	2380	1284	1833	1725.00	1.66	0	53296	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	417	-4.43	4.15	12	2.30	-379.00	405.00	3845	20240129	-56.33	1169	20240805	43.63	3845	-56.33	20240129	1169	43.63	20240805	3845	-56.33	20240129	1169	43.63	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
96	20240906	100434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	-136	5	-7.42	791563328	455895	37.95	1849	1849	1680	2380	1284	1833	1736.26	1.66	0	35996	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	421	-4.48	4.19	12	1.84	-379.00	405.00	3845	20240129	-55.86	1169	20240805	45.17	3845	-55.86	20240129	1169	45.17	20240805	3845	-55.86	20240129	1169	45.17	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
97	20240906	090437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	-13	5	-0.71	79727857	43576	3.63	1849	1849	1820	2380	1284	1833	1829.62	1.66	0	-10971	2163	1997	1904	1738	1645	1951	1692	124	547	500	0	1	1	24822362	452	-4.80	4.49	12	0.18	-379.00	405.00	3845	20240129	-52.67	1169	20240805	55.69	3845	-52.67	20240129	1169	55.69	20240805	3845	-52.67	20240129	1169	55.69	20240805	0.32	N	047080	500	124 억		410900	N	N	0	N	02	N
98	20240905	160430	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	-146	5	-7.38	2319767574	1188513	114.41	2060	2070	1811	2570	1386	1979	1952.27	1.63	0	6811	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	455	-4.84	4.53	12	4.79	-379.00	405.00	3845	20240129	-52.33	1169	20240805	56.80	3845	-52.33	20240129	1169	56.80	20240805	3845	-52.33	20240129	1169	56.80	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
99	20240905	150436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	-149	5	-7.53	2204645842	1125680	108.36	2060	2070	1811	2570	1386	1979	1958.50	1.63	0	7581	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	454	-4.83	4.52	12	4.53	-379.00	405.00	3845	20240129	-52.41	1169	20240805	56.54	3845	-52.41	20240129	1169	56.54	20240805	3845	-52.41	20240129	1169	56.54	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
100	20240905	140435	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-109	5	-5.51	2043570285	1038689	99.99	2060	2070	1850	2570	1386	1979	1967.45	1.63	0	6103	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	464	-4.93	4.62	12	4.18	-379.00	405.00	3845	20240129	-51.37	1169	20240805	59.97	3845	-51.37	20240129	1169	59.97	20240805	3845	-51.37	20240129	1169	59.97	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
101	20240905	130436	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1855	-124	5	-6.27	1905974114	964853	92.88	2060	2070	1855	2570	1386	1979	1975.40	1.63	0	-7334	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	460	-4.89	4.58	12	3.89	-379.00	405.00	3845	20240129	-51.76	1169	20240805	58.68	3845	-51.76	20240129	1169	58.68	20240805	3845	-51.76	20240129	1169	58.68	20240805	0.34	N	047080	500	124 억		404089	Y	N	0	N	02	N
102	20240905	120434	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-87	5	-4.40	1708034469	859303	82.72	2060	2070	1882	2570	1386	1979	1987.70	1.63	0	-4145	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	470	-4.99	4.67	12	3.46	-379.00	405.00	3845	20240129	-50.79	1169	20240805	61.85	3845	-50.79	20240129	1169	61.85	20240805	3845	-50.79	20240129	1169	61.85	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
103	20240905	110432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1949	-30	5	-1.52	1368377810	681301	65.59	2060	2070	1937	2570	1386	1979	2008.48	1.63	0	-22904	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	484	-5.14	4.81	12	2.74	-379.00	405.00	3845	20240129	-49.31	1169	20240805	66.72	3845	-49.31	20240129	1169	66.72	20240805	3845	-49.31	20240129	1169	66.72	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
104	20240905	100432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	21	2	1.06	1133231799	561882	54.09	2060	2070	1937	2570	1386	1979	2016.85	1.63	0	-7106	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	5	1	24822362	496	-5.28	4.94	12	2.26	-379.00	405.00	3845	20240129	-47.98	1169	20240805	71.09	3845	-47.98	20240129	1169	71.09	20240805	3845	-47.98	20240129	1169	71.09	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
105	20240905	090437	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1995	16	2	0.81	280030300	138290	13.31	2060	2060	1984	2570	1386	1979	2024.95	1.63	0	-8169	2139	2059	1995	1915	1851	2027	1883	124	591	500	0	1	1	24822362	495	-5.26	4.93	12	0.56	-379.00	405.00	3845	20240129	-48.11	1169	20240805	70.66	3845	-48.11	20240129	1169	70.66	20240805	3845	-48.11	20240129	1169	70.66	20240805	0.34	N	047080	500	124 억		404089	N	N	0	N	02	N
106	20240904	160426	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1979	-111	5	-5.31	1941646393	971468	41.93	1985	2075	1931	2715	1465	2090	1998.76	1.64	0	-2371	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	1	1	24822362	491	-5.22	4.89	12	3.91	-379.00	405.00	3845	20240129	-48.53	1169	20240805	69.29	3845	-48.53	20240129	1169	69.29	20240805	3845	-48.53	20240129	1169	69.29	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
107	20240904	150429	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-122	5	-5.84	1783371573	891235	38.47	1985	2075	1931	2715	1465	2090	2001.01	1.64	0	9879	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	1	1	24822362	489	-5.19	4.86	12	3.59	-379.00	405.00	3845	20240129	-48.82	1169	20240805	68.35	3845	-48.82	20240129	1169	68.35	20240805	3845	-48.82	20240129	1169	68.35	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
108	20240904	140432	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1994	-96	5	-4.59	1548822648	771855	33.31	1985	2075	1931	2715	1465	2090	2006.62	1.64	0	-2803	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	1	1	24822362	495	-5.26	4.92	12	3.11	-379.00	405.00	3845	20240129	-48.14	1169	20240805	70.57	3845	-48.14	20240129	1169	70.57	20240805	3845	-48.14	20240129	1169	70.57	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
109	20240904	130430	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	-80	5	-3.83	1414199782	704244	30.40	1985	2075	1931	2715	1465	2090	2008.11	1.64	0	-4572	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	5	1	24822362	499	-5.30	4.96	12	2.84	-379.00	405.00	3845	20240129	-47.72	1169	20240805	71.94	3845	-47.72	20240129	1169	71.94	20240805	3845	-47.72	20240129	1169	71.94	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
110	20240904	120428	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-55	5	-2.63	1282317368	638680	27.57	1985	2075	1931	2715	1465	2090	2007.76	1.64	0	-4955	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	5	1	24822362	505	-5.37	5.02	12	2.57	-379.00	405.00	3845	20240129	-47.07	1169	20240805	74.08	3845	-47.07	20240129	1169	74.08	20240805	3845	-47.07	20240129	1169	74.08	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
111	20240904	110428	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	-90	5	-4.31	796909036	401253	17.32	1985	2025	1931	2715	1465	2090	1986.05	1.64	0	44170	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	5	1	24822362	496	-5.28	4.94	12	1.62	-379.00	405.00	3845	20240129	-47.98	1169	20240805	71.09	3845	-47.98	20240129	1169	71.09	20240805	3845	-47.98	20240129	1169	71.09	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
112	20240904	100431	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1994	-96	5	-4.59	628779240	317359	13.70	1985	2015	1931	2715	1465	2090	1981.28	1.64	0	34799	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	1	1	24822362	495	-5.26	4.92	12	1.28	-379.00	405.00	3845	20240129	-48.14	1169	20240805	70.57	3845	-48.14	20240129	1169	70.57	20240805	3845	-48.14	20240129	1169	70.57	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
113	20240904	090428	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	-91	5	-4.35	163744271	83454	3.60	1985	1999	1931	2715	1465	2090	1962.06	1.64	0	9491	2420	2255	2130	1965	1840	2192	1902	124	625	500	0	1	1	24822362	496	-5.27	4.94	12	0.34	-379.00	405.00	3845	20240129	-48.01	1169	20240805	71.00	3845	-48.01	20240129	1169	71.00	20240805	3845	-48.01	20240129	1169	71.00	20240805	0.39	N	047080	500	124 억		406456	N	N	0	N	02	N
114	20240903	160424	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-215	5	-9.33	4803270660	2283766	178.64	2295	2295	2005	2995	1615	2305	2103.28	1.51	0	31385	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	519	-5.51	5.16	12	9.20	-379.00	405.00	3845	20240129	-45.64	1169	20240805	78.79	3845	-45.64	20240129	1169	78.79	20240805	3845	-45.64	20240129	1169	78.79	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
115	20240903	150427	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-265	5	-11.50	4531393800	2152191	168.35	2295	2295	2005	2995	1615	2305	2105.48	1.51	0	38739	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	506	-5.38	5.04	12	8.67	-379.00	405.00	3845	20240129	-46.94	1169	20240805	74.51	3845	-46.94	20240129	1169	74.51	20240805	3845	-46.94	20240129	1169	74.51	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
116	20240903	140426	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-225	5	-9.76	3920306550	1853179	144.96	2295	2295	2060	2995	1615	2305	2115.45	1.51	0	2786	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	516	-5.49	5.14	12	7.47	-379.00	405.00	3845	20240129	-45.90	1169	20240805	77.93	3845	-45.90	20240129	1169	77.93	20240805	3845	-45.90	20240129	1169	77.93	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
117	20240903	130428	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-205	5	-8.89	3726690240	1761041	137.75	2295	2295	2060	2995	1615	2305	2116.19	1.51	0	-1394	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	521	-5.54	5.19	12	7.09	-379.00	405.00	3845	20240129	-45.38	1169	20240805	79.64	3845	-45.38	20240129	1169	79.64	20240805	3845	-45.38	20240129	1169	79.64	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
118	20240903	120422	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	-220	5	-9.54	3511500715	1658043	129.69	2295	2295	2060	2995	1615	2305	2117.86	1.51	0	6398	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	518	-5.50	5.15	12	6.68	-379.00	405.00	3845	20240129	-45.77	1169	20240805	78.36	3845	-45.77	20240129	1169	78.36	20240805	3845	-45.77	20240129	1169	78.36	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
119	20240903	110420	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-225	5	-9.76	3332252635	1572110	122.97	2295	2295	2060	2995	1615	2305	2119.61	1.51	0	6826	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	516	-5.49	5.14	12	6.33	-379.00	405.00	3845	20240129	-45.90	1169	20240805	77.93	3845	-45.90	20240129	1169	77.93	20240805	3845	-45.90	20240129	1169	77.93	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
120	20240903	100421	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-240	5	-10.41	2316709100	1084795	84.85	2295	2295	2060	2995	1615	2305	2135.62	1.51	0	43607	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	513	-5.45	5.10	12	4.37	-379.00	405.00	3845	20240129	-46.29	1169	20240805	76.65	3845	-46.29	20240129	1169	76.65	20240805	3845	-46.29	20240129	1169	76.65	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
121	20240903	090422	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	-60	5	-2.60	108784045	47952	3.75	2295	2295	2240	2995	1615	2305	2268.60	1.51	0	3210	2538	2421	2318	2201	2098	2370	2150	124	690	500	0	5	1	24822362	557	-5.92	5.54	12	0.19	-379.00	405.00	3845	20240129	-41.61	1169	20240805	92.04	3845	-41.61	20240129	1169	92.04	20240805	3845	-41.61	20240129	1169	92.04	20240805	0.41	N	047080	500	124 억		375071	N	N	0	N	02	N
122	20240902	160418	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-35	5	-1.50	2947884470	1259983	53.36	2400	2435	2215	3040	1640	2340	2339.69	1.44	0	17008	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	572	-6.08	5.69	12	5.08	-379.00	405.00	3845	20240129	-40.05	1169	20240805	97.18	3845	-40.05	20240129	1169	97.18	20240805	3845	-40.05	20240129	1169	97.18	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
123	20240902	150425	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-75	5	-3.21	2711641675	1156936	48.99	2400	2435	2215	3040	1640	2340	2343.82	1.44	0	17407	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	562	-5.98	5.59	12	4.66	-379.00	405.00	3845	20240129	-41.09	1169	20240805	93.76	3845	-41.09	20240129	1169	93.76	20240805	3845	-41.09	20240129	1169	93.76	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
124	20240902	140425	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-40	5	-1.71	2287287680	970138	41.08	2400	2435	2255	3040	1640	2340	2357.73	1.44	0	16548	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	571	-6.07	5.68	12	3.91	-379.00	405.00	3845	20240129	-40.18	1169	20240805	96.75	3845	-40.18	20240129	1169	96.75	20240805	3845	-40.18	20240129	1169	96.75	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
125	20240902	130422	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-30	5	-1.28	2119135465	897349	38.00	2400	2435	2255	3040	1640	2340	2361.60	1.44	0	14172	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	573	-6.09	5.70	12	3.62	-379.00	405.00	3845	20240129	-39.92	1169	20240805	97.60	3845	-39.92	20240129	1169	97.60	20240805	3845	-39.92	20240129	1169	97.60	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
126	20240902	120425	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	0	3	0.00	1983740330	838995	35.53	2400	2435	2255	3040	1640	2340	2364.49	1.44	0	14027	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	581	-6.17	5.78	12	3.38	-379.00	405.00	3845	20240129	-39.14	1169	20240805	100.17	3845	-39.14	20240129	1169	100.17	20240805	3845	-39.14	20240129	1169	100.17	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
127	20240902	110420	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-10	5	-0.43	1769431195	747392	31.65	2400	2435	2255	3040	1640	2340	2367.56	1.44	0	8529	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	578	-6.15	5.75	12	3.01	-379.00	405.00	3845	20240129	-39.40	1169	20240805	99.32	3845	-39.40	20240129	1169	99.32	20240805	3845	-39.40	20240129	1169	99.32	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
128	20240902	100420	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	25	2	1.07	1337081990	560730	23.75	2400	2435	2300	3040	1640	2340	2384.71	1.44	0	4622	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	587	-6.24	5.84	12	2.26	-379.00	405.00	3845	20240129	-38.49	1169	20240805	102.31	3845	-38.49	20240129	1169	102.31	20240805	3845	-38.49	20240129	1169	102.31	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N
129	20240902	090417	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	80	2	3.42	302075935	125316	5.31	2400	2435	2370	3040	1640	2340	2411.77	1.44	0	3974	2786	2562	2441	2217	2096	2502	2157	124	700	500	0	5	1	24822362	601	-6.39	5.98	12	0.50	-379.00	405.00	3845	20240129	-37.06	1169	20240805	107.01	3845	-37.06	20240129	1169	107.01	20240805	3845	-37.06	20240129	1169	107.01	20240805	0.41	N	047080	500	124 억		358061	N	N	0	N	02	N