KissMeData/148780/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	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1041	-3	5	-0.29	45876934	44035	117.65	1048	1058	1018	1357	731	1044	1041.83	0.61	0	-3317	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	327	45.26	2.66	12	0.14	23.00	392.00	2180	20240124	-52.25	790	20231024	31.77	2180	-52.25	20240124	908	14.65	20240805	2180	-52.25	20240124	790	31.77	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
3	20240930	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1041	-3	5	-0.29	39038605	37466	100.10	1048	1058	1018	1357	731	1044	1041.97	0.61	0	-3115	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	327	45.26	2.66	12	0.12	23.00	392.00	2180	20240124	-52.25	790	20231024	31.77	2180	-52.25	20240124	908	14.65	20240805	2180	-52.25	20240124	790	31.77	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
4	20240930	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	-1	5	-0.10	30643331	29410	78.58	1048	1058	1018	1357	731	1044	1041.94	0.61	0	-3104	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	328	45.35	2.66	12	0.09	23.00	392.00	2180	20240124	-52.16	790	20231024	32.03	2180	-52.16	20240124	908	14.87	20240805	2180	-52.16	20240124	790	32.03	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
5	20240930	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	3	2	0.29	18300310	17612	47.05	1048	1050	1018	1357	731	1044	1039.08	0.61	0	-4001	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	329	45.52	2.67	12	0.06	23.00	392.00	2180	20240124	-51.97	790	20231024	32.53	2180	-51.97	20240124	908	15.31	20240805	2180	-51.97	20240124	790	32.53	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
6	20240930	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	5	2	0.48	16242582	15648	41.81	1048	1049	1018	1357	731	1044	1038.00	0.61	0	-4001	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	330	45.61	2.68	12	0.05	23.00	392.00	2180	20240124	-51.88	790	20231024	32.78	2180	-51.88	20240124	908	15.53	20240805	2180	-51.88	20240124	790	32.78	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
7	20240930	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-22	5	-2.11	14818859	14275	38.14	1048	1049	1018	1357	731	1044	1038.10	0.61	0	-3704	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	321	44.43	2.61	12	0.05	23.00	392.00	2180	20240124	-53.12	790	20231024	29.37	2180	-53.12	20240124	908	12.56	20240805	2180	-53.12	20240124	790	29.37	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
8	20240930	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-8	5	-0.77	8268160	7929	21.18	1048	1049	1034	1357	731	1044	1042.77	0.61	0	-15	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	326	45.04	2.64	12	0.03	23.00	392.00	2180	20240124	-52.48	790	20231024	31.14	2180	-52.48	20240124	908	14.10	20240805	2180	-52.48	20240124	790	31.14	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
9	20240930	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-10	5	-0.96	742095	714	1.91	1048	1048	1034	1357	731	1044	1039.35	0.61	0	-60	1065	1054	1036	1025	1007	1045	1016	157	313	500	620	1	1	31445725	325	44.96	2.64	12	0.00	23.00	392.00	2180	20240124	-52.57	790	20231024	30.89	2180	-52.57	20240124	908	13.88	20240805	2180	-52.57	20240124	790	30.89	20231024	0.67	N	148780	500	157 억		190797	N	N	0	N	00	N
10	20240927	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	9	2	0.87	38676246	37429	51.46	1047	1047	1018	1345	725	1035	1033.32	0.61	0	-1007	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	328	45.39	2.66	12	0.12	23.00	392.00	2180	20240124	-52.11	790	20231024	32.15	2180	-52.11	20240124	908	14.98	20240805	2180	-52.11	20240124	790	32.15	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
11	20240927	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	8	2	0.77	36300360	35152	48.33	1047	1047	1018	1345	725	1035	1032.67	0.61	0	-763	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	328	45.35	2.66	12	0.11	23.00	392.00	2180	20240124	-52.16	790	20231024	32.03	2180	-52.16	20240124	908	14.87	20240805	2180	-52.16	20240124	790	32.03	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
12	20240927	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	4	2	0.39	27873812	27043	37.18	1047	1047	1018	1345	725	1035	1030.72	0.61	0	-628	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	327	45.17	2.65	12	0.09	23.00	392.00	2180	20240124	-52.34	790	20231024	31.52	2180	-52.34	20240124	908	14.43	20240805	2180	-52.34	20240124	790	31.52	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
13	20240927	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	0	3	0.00	26138162	25371	34.88	1047	1047	1018	1345	725	1035	1030.24	0.61	0	-628	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	325	45.00	2.64	12	0.08	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
14	20240927	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1027	-8	5	-0.77	20643029	20028	27.54	1047	1047	1018	1345	725	1035	1030.71	0.61	0	-942	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	323	44.65	2.62	12	0.06	23.00	392.00	2180	20240124	-52.89	790	20231024	30.00	2180	-52.89	20240124	908	13.11	20240805	2180	-52.89	20240124	790	30.00	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
15	20240927	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1025	-10	5	-0.97	20149193	19545	26.87	1047	1047	1018	1345	725	1035	1030.91	0.61	0	-942	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	322	44.57	2.61	12	0.06	23.00	392.00	2180	20240124	-52.98	790	20231024	29.75	2180	-52.98	20240124	908	12.89	20240805	2180	-52.98	20240124	790	29.75	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
16	20240927	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	0	3	0.00	9650546	9314	12.81	1047	1047	1033	1345	725	1035	1036.13	0.61	0	-284	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	325	45.00	2.64	12	0.03	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
17	20240927	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	5	2	0.48	2314937	2226	3.06	1047	1047	1035	1345	725	1035	1039.95	0.61	0	-1192	1071	1053	1027	1009	983	1062	1018	157	310	500	620	1	1	31445725	327	45.22	2.65	12	0.01	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	790	31.65	20231024	0.67	N	148780	500	157 억		191804	N	N	0	N	00	N
18	20240926	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	35	2	3.50	73965569	72700	343.87	1001	1045	1001	1300	700	1000	1017.39	0.57	0	13404	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	325	45.00	2.64	12	0.23	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
19	20240926	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	38	2	3.80	65915054	64910	307.02	1001	1045	1001	1300	700	1000	1015.48	0.57	0	13205	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	326	45.13	2.65	12	0.21	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	790	31.39	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
20	20240926	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	30	2	3.00	63421273	62499	295.62	1001	1045	1001	1300	700	1000	1014.76	0.57	0	12441	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	324	44.78	2.63	12	0.20	23.00	392.00	2180	20240124	-52.75	790	20231024	30.38	2180	-52.75	20240124	908	13.44	20240805	2180	-52.75	20240124	790	30.38	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
21	20240926	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	17	2	1.70	43489786	43086	203.79	1001	1020	1001	1300	700	1000	1009.37	0.57	0	8236	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	320	44.22	2.59	12	0.14	23.00	392.00	2180	20240124	-53.35	790	20231024	28.73	2180	-53.35	20240124	908	12.00	20240805	2180	-53.35	20240124	790	28.73	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
22	20240926	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	12	2	1.20	32204139	31973	151.23	1001	1019	1001	1300	700	1000	1007.23	0.57	0	-577	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	318	44.00	2.58	12	0.10	23.00	392.00	2180	20240124	-53.58	790	20231024	28.10	2180	-53.58	20240124	908	11.45	20240805	2180	-53.58	20240124	790	28.10	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
23	20240926	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	12	2	1.20	19890105	19776	93.54	1001	1019	1001	1300	700	1000	1005.77	0.57	0	-415	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	318	44.00	2.58	12	0.06	23.00	392.00	2180	20240124	-53.58	790	20231024	28.10	2180	-53.58	20240124	908	11.45	20240805	2180	-53.58	20240124	790	28.10	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
24	20240926	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	11	2	1.10	16849981	16753	79.24	1001	1019	1001	1300	700	1000	1005.79	0.57	0	-353	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	318	43.96	2.58	12	0.05	23.00	392.00	2180	20240124	-53.62	790	20231024	27.97	2180	-53.62	20240124	908	11.34	20240805	2180	-53.62	20240124	790	27.97	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
25	20240926	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	5	2	0.50	331042	330	1.56	1001	1007	1001	1300	700	1000	1003.16	0.57	0	-40	1041	1020	1009	988	977	1015	983	157	300	500	600	1	1	31445725	316	43.70	2.56	12	0.00	23.00	392.00	2180	20240124	-53.90	790	20231024	27.22	2180	-53.90	20240124	908	10.68	20240805	2180	-53.90	20240124	790	27.22	20231024	0.67	N	148780	500	157 억		178646	N	N	0	N	00	N
26	20240925	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	-6	5	-0.60	21156931	20992	77.11	1006	1030	998	1307	705	1006	1007.86	0.57	0	-797	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	314	43.48	2.55	12	0.07	23.00	392.00	2180	20240124	-54.13	790	20231024	26.58	2180	-54.13	20240124	908	10.13	20240805	2180	-54.13	20240124	790	26.58	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
27	20240925	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	1	2	0.10	18769524	18604	68.34	1006	1030	1000	1307	705	1006	1008.90	0.57	0	-505	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	317	43.78	2.57	12	0.06	23.00	392.00	2180	20240124	-53.81	790	20231024	27.47	2180	-53.81	20240124	908	10.90	20240805	2180	-53.81	20240124	790	27.47	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
28	20240925	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	0	3	0.00	13473469	13318	48.92	1006	1030	1000	1307	705	1006	1011.67	0.57	0	-352	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	316	43.74	2.57	12	0.04	23.00	392.00	2180	20240124	-53.85	790	20231024	27.34	2180	-53.85	20240124	908	10.79	20240805	2180	-53.85	20240124	790	27.34	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
29	20240925	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	8	2	0.80	10156926	10022	36.81	1006	1030	1000	1307	705	1006	1013.46	0.57	0	-597	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	319	44.09	2.59	12	0.03	23.00	392.00	2180	20240124	-53.49	790	20231024	28.35	2180	-53.49	20240124	908	11.67	20240805	2180	-53.49	20240124	790	28.35	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
30	20240925	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	11	2	1.09	9797432	9666	35.51	1006	1030	1000	1307	705	1006	1013.60	0.57	0	-570	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	320	44.22	2.59	12	0.03	23.00	392.00	2180	20240124	-53.35	790	20231024	28.73	2180	-53.35	20240124	908	12.00	20240805	2180	-53.35	20240124	790	28.73	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
31	20240925	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	12	2	1.19	7930049	7815	28.71	1006	1030	1000	1307	705	1006	1014.72	0.57	0	-676	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	320	44.26	2.60	12	0.02	23.00	392.00	2180	20240124	-53.30	790	20231024	28.86	2180	-53.30	20240124	908	12.11	20240805	2180	-53.30	20240124	790	28.86	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
32	20240925	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1019	13	2	1.29	6228303	6136	22.54	1006	1030	1000	1307	705	1006	1015.04	0.57	0	-947	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	320	44.30	2.60	12	0.02	23.00	392.00	2180	20240124	-53.26	790	20231024	28.99	2180	-53.26	20240124	908	12.22	20240805	2180	-53.26	20240124	790	28.99	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
33	20240925	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	23	2	2.29	2618734	2597	9.54	1006	1030	1000	1307	705	1006	1008.37	0.57	0	-420	1070	1037	1012	979	954	1025	967	157	301	500	600	1	1	31445725	324	44.74	2.62	12	0.01	23.00	392.00	2180	20240124	-52.80	790	20231024	30.25	2180	-52.80	20240124	908	13.33	20240805	2180	-52.80	20240124	790	30.25	20231024	0.67	N	148780	500	157 억		179339	N	N	0	N	00	N
34	20240924	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-21	5	-2.04	27287093	27078	40.33	1027	1045	987	1335	719	1027	1007.72	0.58	0	-2489	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	316	43.74	2.57	12	0.09	23.00	392.00	2180	20240124	-53.85	790	20231024	27.34	2180	-53.85	20240124	908	10.79	20240805	2180	-53.85	20240124	790	27.34	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
35	20240924	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-22	5	-2.14	22981254	22786	33.94	1027	1045	987	1335	719	1027	1008.57	0.58	0	-2331	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	316	43.70	2.56	12	0.07	23.00	392.00	2180	20240124	-53.90	790	20231024	27.22	2180	-53.90	20240124	908	10.68	20240805	2180	-53.90	20240124	790	27.22	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
36	20240924	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-20	5	-1.95	20748053	20561	30.62	1027	1045	987	1335	719	1027	1009.10	0.58	0	-2677	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	317	43.78	2.57	12	0.07	23.00	392.00	2180	20240124	-53.81	790	20231024	27.47	2180	-53.81	20240124	908	10.90	20240805	2180	-53.81	20240124	790	27.47	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
37	20240924	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-28	5	-2.73	19753437	19570	29.15	1027	1045	987	1335	719	1027	1009.37	0.58	0	-2677	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	314	43.43	2.55	12	0.06	23.00	392.00	2180	20240124	-54.17	790	20231024	26.46	2180	-54.17	20240124	908	10.02	20240805	2180	-54.17	20240124	790	26.46	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
38	20240924	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	-13	5	-1.27	11940323	11785	17.55	1027	1045	987	1335	719	1027	1013.18	0.58	0	-2347	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	319	44.09	2.59	12	0.04	23.00	392.00	2180	20240124	-53.49	790	20231024	28.35	2180	-53.49	20240124	908	11.67	20240805	2180	-53.49	20240124	790	28.35	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
39	20240924	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-19	5	-1.85	10732969	10591	15.77	1027	1045	987	1335	719	1027	1013.40	0.58	0	-1649	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	317	43.83	2.57	12	0.03	23.00	392.00	2180	20240124	-53.76	790	20231024	27.59	2180	-53.76	20240124	908	11.01	20240805	2180	-53.76	20240124	790	27.59	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
40	20240924	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-31	5	-3.02	7297347	7225	10.76	1027	1027	987	1335	719	1027	1010.01	0.58	0	-395	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	313	43.30	2.54	12	0.02	23.00	392.00	2180	20240124	-54.31	790	20231024	26.08	2180	-54.31	20240124	908	9.69	20240805	2180	-54.31	20240124	790	26.08	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
41	20240924	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1026	-1	5	-0.10	59491	58	0.09	1027	1027	1017	1335	719	1027	1025.71	0.58	0	-56	1132	1079	1027	974	922	1106	1001	157	308	500	610	1	1	31445725	323	44.61	2.62	12	0.00	23.00	392.00	2180	20240124	-52.94	790	20231024	29.87	2180	-52.94	20240124	908	13.00	20240805	2180	-52.94	20240124	790	29.87	20231024	0.67	N	148780	500	157 억		181768	N	N	0	N	00	N
42	20240923	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1027	27	2	2.70	67955646	67142	92.96	991	1080	975	1300	700	1000	1012.12	0.59	0	-5061	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	323	44.65	2.62	12	0.21	23.00	392.00	2180	20240124	-52.89	790	20231024	30.00	2180	-52.89	20240124	908	13.11	20240805	2180	-52.89	20240124	790	30.00	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
43	20240923	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	28	2	2.80	64151465	63439	87.83	991	1080	975	1300	700	1000	1011.23	0.59	0	-4939	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	323	44.70	2.62	12	0.20	23.00	392.00	2180	20240124	-52.84	790	20231024	30.13	2180	-52.84	20240124	908	13.22	20240805	2180	-52.84	20240124	790	30.13	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
44	20240923	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	8	2	0.80	53673293	53108	73.53	991	1080	975	1300	700	1000	1010.64	0.59	0	-2363	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	317	43.83	2.57	12	0.17	23.00	392.00	2180	20240124	-53.76	790	20231024	27.59	2180	-53.76	20240124	908	11.01	20240805	2180	-53.76	20240124	790	27.59	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
45	20240923	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	10	2	1.00	26758339	26903	37.25	991	1010	975	1300	700	1000	994.62	0.59	0	125	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	318	43.91	2.58	12	0.09	23.00	392.00	2180	20240124	-53.67	790	20231024	27.85	2180	-53.67	20240124	908	11.23	20240805	2180	-53.67	20240124	790	27.85	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
46	20240923	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	-5	5	-0.50	16365603	16514	22.86	991	1000	975	1300	700	1000	991.01	0.59	0	-708	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	313	43.26	2.54	12	0.05	23.00	392.00	2180	20240124	-54.36	790	20231024	25.95	2180	-54.36	20240124	908	9.58	20240805	2180	-54.36	20240124	790	25.95	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
47	20240923	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-4	5	-0.40	15764650	15907	22.02	991	1000	975	1300	700	1000	991.05	0.59	0	-692	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	313	43.30	2.54	12	0.05	23.00	392.00	2180	20240124	-54.31	790	20231024	26.08	2180	-54.31	20240124	908	9.69	20240805	2180	-54.31	20240124	790	26.08	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
48	20240923	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-3	5	-0.30	13461806	13587	18.81	991	1000	975	1300	700	1000	990.79	0.59	0	-1307	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	314	43.35	2.54	12	0.04	23.00	392.00	2180	20240124	-54.27	790	20231024	26.20	2180	-54.27	20240124	908	9.80	20240805	2180	-54.27	20240124	790	26.20	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
49	20240923	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	-19	5	-1.90	1520791	1547	2.14	991	996	975	1300	700	1000	983.06	0.59	0	-223	1020	1010	990	980	960	1015	985	157	300	500	600	1	1	31445725	308	42.65	2.50	12	0.00	23.00	392.00	2180	20240124	-55.00	790	20231024	24.18	2180	-55.00	20240124	908	8.04	20240805	2180	-55.00	20240124	790	24.18	20231024	0.67	N	148780	500	157 억		186762	N	N	0	N	00	N
50	20240913	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	-1	5	-0.10	30573503	31153	83.84	1012	1012	969	1279	689	984	981.40	0.62	0	-8855	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	309	42.74	2.51	12	0.10	23.00	392.00	2180	20240124	-54.91	790	20231024	24.43	2180	-54.91	20240124	908	8.26	20240805	2180	-54.91	20240124	790	24.43	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
51	20240913	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	0	3	0.00	30217984	30791	82.86	1012	1012	969	1279	689	984	981.39	0.62	0	-8697	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	309	42.78	2.51	12	0.10	23.00	392.00	2180	20240124	-54.86	790	20231024	24.56	2180	-54.86	20240124	908	8.37	20240805	2180	-54.86	20240124	790	24.56	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
52	20240913	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	-12	5	-1.22	28732595	29271	78.77	1012	1012	969	1279	689	984	981.61	0.62	0	-8036	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	306	42.26	2.48	12	0.09	23.00	392.00	2180	20240124	-55.41	790	20231024	23.04	2180	-55.41	20240124	908	7.05	20240805	2180	-55.41	20240124	790	23.04	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
53	20240913	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	-12	5	-1.22	22343427	22703	61.10	1012	1012	969	1279	689	984	984.16	0.62	0	-7428	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	306	42.26	2.48	12	0.07	23.00	392.00	2180	20240124	-55.41	790	20231024	23.04	2180	-55.41	20240124	908	7.05	20240805	2180	-55.41	20240124	790	23.04	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
54	20240913	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	974	-10	5	-1.02	17642881	17863	48.07	1012	1012	974	1279	689	984	987.68	0.62	0	-7646	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	306	42.35	2.48	12	0.06	23.00	392.00	2180	20240124	-55.32	790	20231024	23.29	2180	-55.32	20240124	908	7.27	20240805	2180	-55.32	20240124	790	23.29	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
55	20240913	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	-3	5	-0.30	13645730	13779	37.08	1012	1012	977	1279	689	984	990.33	0.62	0	-7547	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	308	42.65	2.50	12	0.04	23.00	392.00	2180	20240124	-55.00	790	20231024	24.18	2180	-55.00	20240124	908	8.04	20240805	2180	-55.00	20240124	790	24.18	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
56	20240913	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	-2	5	-0.20	12289554	12399	33.37	1012	1012	977	1279	689	984	991.17	0.62	0	-7495	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	309	42.70	2.51	12	0.04	23.00	392.00	2180	20240124	-54.95	790	20231024	24.30	2180	-54.95	20240124	908	8.15	20240805	2180	-54.95	20240124	790	24.30	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
57	20240913	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	18	2	1.83	4024204	4034	10.86	1012	1012	989	1279	689	984	997.57	0.62	0	-1132	1007	995	974	962	941	1001	968	157	295	500	590	1	1	31445725	315	43.57	2.56	12	0.01	23.00	392.00	2180	20240124	-54.04	790	20231024	26.84	2180	-54.04	20240124	908	10.35	20240805	2180	-54.04	20240124	790	26.84	20231024	0.68	N	148780	500	157 억		196454	N	N	0	N	00	N
58	20240912	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	21	2	2.18	35231579	36118	61.15	953	986	953	1251	675	963	975.48	0.61	0	3969	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	309	42.78	2.51	12	0.11	23.00	392.00	2180	20240124	-54.86	790	20231024	24.56	2180	-54.86	20240124	908	8.37	20240805	2180	-54.86	20240124	790	24.56	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
59	20240912	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	22	2	2.28	32116367	32945	55.78	953	986	953	1251	675	963	974.87	0.61	0	3257	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	310	42.83	2.51	12	0.10	23.00	392.00	2180	20240124	-54.82	790	20231024	24.68	2180	-54.82	20240124	908	8.48	20240805	2180	-54.82	20240124	790	24.68	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
60	20240912	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	23	2	2.39	25070560	25777	43.64	953	986	953	1251	675	963	972.62	0.61	0	156	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	310	42.87	2.52	12	0.08	23.00	392.00	2180	20240124	-54.77	790	20231024	24.81	2180	-54.77	20240124	908	8.59	20240805	2180	-54.77	20240124	790	24.81	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
61	20240912	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	18	2	1.87	22223829	22887	38.75	953	986	953	1251	675	963	971.05	0.61	0	824	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	308	42.65	2.50	12	0.07	23.00	392.00	2180	20240124	-55.00	790	20231024	24.18	2180	-55.00	20240124	908	8.04	20240805	2180	-55.00	20240124	790	24.18	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
62	20240912	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	21	2	2.18	21202495	21842	36.98	953	986	953	1251	675	963	970.74	0.61	0	224	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	309	42.78	2.51	12	0.07	23.00	392.00	2180	20240124	-54.86	790	20231024	24.56	2180	-54.86	20240124	908	8.37	20240805	2180	-54.86	20240124	790	24.56	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
63	20240912	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	7	2	0.73	19407088	19996	33.85	953	986	953	1251	675	963	970.57	0.61	0	1122	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	305	42.17	2.47	12	0.06	23.00	392.00	2180	20240124	-55.50	790	20231024	22.78	2180	-55.50	20240124	908	6.83	20240805	2180	-55.50	20240124	790	22.78	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
64	20240912	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	974	11	2	1.14	14257664	14665	24.83	953	986	953	1251	675	963	972.26	0.61	0	1136	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	306	42.35	2.48	12	0.05	23.00	392.00	2180	20240124	-55.32	790	20231024	23.29	2180	-55.32	20240124	908	7.27	20240805	2180	-55.32	20240124	790	23.29	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
65	20240912	090812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	956	-7	5	-0.73	1418750	1486	2.52	953	963	953	1251	675	963	954.40	0.61	0	-11	1010	986	966	942	922	976	932	157	288	500	570	1	1	31445725	301	41.57	2.44	12	0.00	23.00	392.00	2180	20240124	-56.15	790	20231024	21.01	2180	-56.15	20240124	908	5.29	20240805	2180	-56.15	20240124	790	21.01	20231024	0.68	N	148780	500	157 억		192485	N	N	0	N	00	N
66	20240911	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	963	-11	5	-1.13	56740944	58770	55.64	974	990	946	1266	682	974	965.47	0.64	0	-7668	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	303	41.87	2.46	12	0.19	23.00	392.00	2180	20240124	-55.83	790	20231024	21.90	2180	-55.83	20240124	908	6.06	20240805	2180	-55.83	20240124	790	21.90	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
67	20240911	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	950	-24	5	-2.46	51202827	52947	50.12	974	990	947	1266	682	974	967.06	0.64	0	-7398	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	299	41.30	2.42	12	0.17	23.00	392.00	2180	20240124	-56.42	790	20231024	20.25	2180	-56.42	20240124	908	4.63	20240805	2180	-56.42	20240124	790	20.25	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
68	20240911	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	966	-8	5	-0.82	42057982	43348	41.04	974	990	953	1266	682	974	970.24	0.64	0	-7360	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	304	42.00	2.46	12	0.14	23.00	392.00	2180	20240124	-55.69	790	20231024	22.28	2180	-55.69	20240124	908	6.39	20240805	2180	-55.69	20240124	790	22.28	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
69	20240911	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	958	-16	5	-1.64	39352612	40534	38.37	974	990	953	1266	682	974	970.85	0.64	0	-5739	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	301	41.65	2.44	12	0.13	23.00	392.00	2180	20240124	-56.06	790	20231024	21.27	2180	-56.06	20240124	908	5.51	20240805	2180	-56.06	20240124	790	21.27	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
70	20240911	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	962	-12	5	-1.23	30999861	31864	30.17	974	990	961	1266	682	974	972.88	0.64	0	-6311	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	303	41.83	2.45	12	0.10	23.00	392.00	2180	20240124	-55.87	790	20231024	21.77	2180	-55.87	20240124	908	5.95	20240805	2180	-55.87	20240124	790	21.77	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
71	20240911	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	966	-8	5	-0.82	18945235	19400	18.37	974	990	963	1266	682	974	976.56	0.64	0	-5227	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	304	42.00	2.46	12	0.06	23.00	392.00	2180	20240124	-55.69	790	20231024	22.28	2180	-55.69	20240124	908	6.39	20240805	2180	-55.69	20240124	790	22.28	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
72	20240911	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	12	2	1.23	1934955	1967	1.86	974	990	974	1266	682	974	983.71	0.64	0	-287	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	310	42.87	2.52	12	0.01	23.00	392.00	2180	20240124	-54.77	790	20231024	24.81	2180	-54.77	20240124	908	8.59	20240805	2180	-54.77	20240124	790	24.81	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
73	20240911	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	9	2	0.92	495075	507	0.48	974	985	974	1266	682	974	976.48	0.64	0	358	1016	994	977	955	938	986	947	157	292	500	580	1	1	31445725	309	42.74	2.51	12	0.00	23.00	392.00	2180	20240124	-54.91	790	20231024	24.43	2180	-54.91	20240124	908	8.26	20240805	2180	-54.91	20240124	790	24.43	20231024	0.69	N	148780	500	157 억		200153	N	N	0	N	00	N
74	20240910	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	974	-13	5	-1.32	102599552	104921	98.71	987	999	960	1283	691	987	977.89	0.65	0	-3379	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	306	42.35	2.48	12	0.33	23.00	392.00	2180	20240124	-55.32	790	20231024	23.29	2180	-55.32	20240124	908	7.27	20240805	2180	-55.32	20240124	790	23.29	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
75	20240910	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	963	-24	5	-2.43	95532156	97659	91.88	987	999	960	1283	691	987	978.22	0.65	0	-1237	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	303	41.87	2.46	12	0.31	23.00	392.00	2180	20240124	-55.83	790	20231024	21.90	2180	-55.83	20240124	908	6.06	20240805	2180	-55.83	20240124	790	21.90	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
76	20240910	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	-2	5	-0.20	63419291	64374	60.56	987	999	971	1283	691	987	985.17	0.65	0	-1093	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	310	42.83	2.51	12	0.20	23.00	392.00	2180	20240124	-54.82	790	20231024	24.68	2180	-54.82	20240124	908	8.48	20240805	2180	-54.82	20240124	790	24.68	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
77	20240910	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	6	2	0.61	45077718	45728	43.02	987	999	971	1283	691	987	985.78	0.65	0	-1083	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	312	43.17	2.53	12	0.15	23.00	392.00	2180	20240124	-54.45	790	20231024	25.70	2180	-54.45	20240124	908	9.36	20240805	2180	-54.45	20240124	790	25.70	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
78	20240910	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	12	2	1.22	41610269	42239	39.74	987	999	971	1283	691	987	985.11	0.65	0	-1720	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	314	43.43	2.55	12	0.13	23.00	392.00	2180	20240124	-54.17	790	20231024	26.46	2180	-54.17	20240124	908	10.02	20240805	2180	-54.17	20240124	790	26.46	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
79	20240910	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	-2	5	-0.20	27842827	28331	26.65	987	995	971	1283	691	987	982.77	0.65	0	-4859	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	310	42.83	2.51	12	0.09	23.00	392.00	2180	20240124	-54.82	790	20231024	24.68	2180	-54.82	20240124	908	8.48	20240805	2180	-54.82	20240124	790	24.68	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
80	20240910	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	1	2	0.10	17590441	17942	16.88	987	995	971	1283	691	987	980.41	0.65	0	-523	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	311	42.96	2.52	12	0.06	23.00	392.00	2180	20240124	-54.68	790	20231024	25.06	2180	-54.68	20240124	908	8.81	20240805	2180	-54.68	20240124	790	25.06	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
81	20240910	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	0	3	0.00	2793647	2830	2.66	987	995	987	1283	691	987	987.15	0.65	0	-1655	1026	1006	969	949	912	1016	959	157	296	500	590	1	1	31445725	310	42.91	2.52	12	0.01	23.00	392.00	2180	20240124	-54.72	790	20231024	24.94	2180	-54.72	20240124	908	8.70	20240805	2180	-54.72	20240124	790	24.94	20231024	0.68	N	148780	500	157 억		203532	N	N	0	N	00	N
82	20240909	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	12	2	1.23	101833902	105582	65.51	954	989	932	1267	683	975	963.88	0.68	0	-10147	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	310	42.91	2.52	12	0.34	23.00	392.00	2180	20240124	-54.72	790	20231024	24.94	2180	-54.72	20240124	908	8.70	20240805	2180	-54.72	20240124	790	24.94	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
83	20240909	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	4	2	0.41	87280355	90762	56.31	954	989	932	1267	683	975	961.64	0.68	0	-10084	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	308	42.57	2.50	12	0.29	23.00	392.00	2180	20240124	-55.09	790	20231024	23.92	2180	-55.09	20240124	908	7.82	20240805	2180	-55.09	20240124	790	23.92	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
84	20240909	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	5	2	0.51	81170934	84469	52.41	954	989	932	1267	683	975	960.96	0.68	0	-11865	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	308	42.61	2.50	12	0.27	23.00	392.00	2180	20240124	-55.05	790	20231024	24.05	2180	-55.05	20240124	908	7.93	20240805	2180	-55.05	20240124	790	24.05	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
85	20240909	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	10	2	1.03	75231975	78410	48.65	954	989	932	1267	683	975	959.47	0.68	0	-12339	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	310	42.83	2.51	12	0.25	23.00	392.00	2180	20240124	-54.82	790	20231024	24.68	2180	-54.82	20240124	908	8.48	20240805	2180	-54.82	20240124	790	24.68	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
86	20240909	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	0	3	0.00	71570300	74677	46.33	954	975	932	1267	683	975	958.40	0.68	0	-10453	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	307	42.39	2.49	12	0.24	23.00	392.00	2180	20240124	-55.28	790	20231024	23.42	2180	-55.28	20240124	908	7.38	20240805	2180	-55.28	20240124	790	23.42	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
87	20240909	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	962	-13	5	-1.33	58456657	61196	37.97	954	969	932	1267	683	975	955.24	0.68	0	-9766	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	303	41.83	2.45	12	0.19	23.00	392.00	2180	20240124	-55.87	790	20231024	21.77	2180	-55.87	20240124	908	5.95	20240805	2180	-55.87	20240124	790	21.77	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
88	20240909	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	961	-14	5	-1.44	41616565	43649	27.08	954	964	932	1267	683	975	953.44	0.68	0	-8585	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	302	41.78	2.45	12	0.14	23.00	392.00	2180	20240124	-55.92	790	20231024	21.65	2180	-55.92	20240124	908	5.84	20240805	2180	-55.92	20240124	790	21.65	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
89	20240909	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	949	-26	5	-2.67	7042488	7401	4.59	954	964	949	1267	683	975	951.56	0.68	0	-2482	1037	1005	989	957	941	998	950	157	292	500	580	1	1	31445725	298	41.26	2.42	12	0.02	23.00	392.00	2180	20240124	-56.47	790	20231024	20.13	2180	-56.47	20240124	908	4.52	20240805	2180	-56.47	20240124	790	20.13	20231024	0.70	N	148780	500	157 억		212563	N	N	0	N	00	N
90	20240906	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	-46	5	-4.51	158491797	160482	130.82	1020	1021	973	1327	715	1021	987.59	0.78	0	-32566	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	307	42.39	2.49	12	0.51	23.00	392.00	2180	20240124	-55.28	790	20231024	23.42	2180	-55.28	20240124	908	7.38	20240805	2180	-55.28	20240124	790	23.42	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
91	20240906	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	-42	5	-4.11	148244370	149995	122.27	1020	1021	975	1327	715	1021	988.30	0.78	0	-30388	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	308	42.57	2.50	12	0.48	23.00	392.00	2180	20240124	-55.09	790	20231024	23.92	2180	-55.09	20240124	908	7.82	20240805	2180	-55.09	20240124	790	23.92	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
92	20240906	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	-31	5	-3.04	114042870	115132	93.85	1020	1021	980	1327	715	1021	990.50	0.78	0	-26930	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	311	43.04	2.53	12	0.37	23.00	392.00	2180	20240124	-54.59	790	20231024	25.32	2180	-54.59	20240124	908	9.03	20240805	2180	-54.59	20240124	790	25.32	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
93	20240906	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	991	-30	5	-2.94	76472661	76907	62.69	1020	1021	981	1327	715	1021	994.30	0.78	0	-18921	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	312	43.09	2.53	12	0.24	23.00	392.00	2180	20240124	-54.54	790	20231024	25.44	2180	-54.54	20240124	908	9.14	20240805	2180	-54.54	20240124	790	25.44	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
94	20240906	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-22	5	-2.15	63893666	64223	52.35	1020	1021	981	1327	715	1021	994.81	0.78	0	-16302	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	314	43.43	2.55	12	0.20	23.00	392.00	2180	20240124	-54.17	790	20231024	26.46	2180	-54.17	20240124	908	10.02	20240805	2180	-54.17	20240124	790	26.46	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
95	20240906	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-24	5	-2.35	60352313	60656	49.44	1020	1021	981	1327	715	1021	994.93	0.78	0	-16217	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	314	43.35	2.54	12	0.19	23.00	392.00	2180	20240124	-54.27	790	20231024	26.20	2180	-54.27	20240124	908	9.80	20240805	2180	-54.27	20240124	790	26.20	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
96	20240906	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-25	5	-2.45	44472639	44650	36.40	1020	1021	981	1327	715	1021	995.94	0.78	0	-12923	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	313	43.30	2.54	12	0.14	23.00	392.00	2180	20240124	-54.31	790	20231024	26.08	2180	-54.31	20240124	908	9.69	20240805	2180	-54.31	20240124	790	26.08	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
97	20240906	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-1	5	-0.10	331648	325	0.26	1020	1021	1015	1327	715	1021	1019.98	0.78	0	-89	1089	1055	1035	1001	981	1045	991	157	306	500	610	1	1	31445725	321	44.35	2.60	12	0.00	23.00	392.00	2180	20240124	-53.21	790	20231024	29.11	2180	-53.21	20240124	908	12.33	20240805	2180	-53.21	20240124	790	29.11	20231024	0.70	N	148780	500	157 억		244965	N	N	0	N	00	N
98	20240905	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1021	-33	5	-3.13	126365591	122676	101.49	1060	1069	1015	1370	738	1054	1030.08	0.81	0	-12924	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	321	44.39	2.60	12	0.39	23.00	392.00	2180	20240124	-53.17	790	20231024	29.24	2180	-53.17	20240124	908	12.44	20240805	2180	-53.17	20240124	790	29.24	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
99	20240905	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-38	5	-3.61	119323401	115774	95.78	1060	1069	1016	1370	738	1054	1030.66	0.81	0	-11430	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	319	44.17	2.59	12	0.37	23.00	392.00	2180	20240124	-53.39	790	20231024	28.61	2180	-53.39	20240124	908	11.89	20240805	2180	-53.39	20240124	790	28.61	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
100	20240905	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-32	5	-3.04	106277746	103013	85.22	1060	1069	1018	1370	738	1054	1031.69	0.81	0	-13482	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	321	44.43	2.61	12	0.33	23.00	392.00	2180	20240124	-53.12	790	20231024	29.37	2180	-53.12	20240124	908	12.56	20240805	2180	-53.12	20240124	790	29.37	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
101	20240905	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	-26	5	-2.47	94547058	91539	75.73	1060	1069	1022	1370	738	1054	1032.86	0.81	0	-11842	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	323	44.70	2.62	12	0.29	23.00	392.00	2180	20240124	-52.84	790	20231024	30.13	2180	-52.84	20240124	908	13.22	20240805	2180	-52.84	20240124	790	30.13	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
102	20240905	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-14	5	-1.33	78084907	75446	62.41	1060	1069	1022	1370	738	1054	1034.98	0.81	0	-10917	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	327	45.22	2.65	12	0.24	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	790	31.65	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
103	20240905	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	-15	5	-1.42	28804991	27518	22.76	1060	1069	1030	1370	738	1054	1046.77	0.81	0	-3615	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	327	45.17	2.65	12	0.09	23.00	392.00	2180	20240124	-52.34	790	20231024	31.52	2180	-52.34	20240124	908	14.43	20240805	2180	-52.34	20240124	790	31.52	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
104	20240905	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	5	2	0.47	17270148	16429	13.59	1060	1069	1030	1370	738	1054	1051.20	0.81	0	-1015	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	333	46.04	2.70	12	0.05	23.00	392.00	2180	20240124	-51.42	790	20231024	34.05	2180	-51.42	20240124	908	16.63	20240805	2180	-51.42	20240124	790	34.05	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
105	20240905	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1053	-1	5	-0.09	5594352	5363	4.44	1060	1069	1030	1370	738	1054	1043.14	0.81	0	-314	1123	1088	1069	1034	1015	1079	1025	157	316	500	630	1	1	31445725	331	45.78	2.69	12	0.02	23.00	392.00	2180	20240124	-51.70	790	20231024	33.29	2180	-51.70	20240124	908	15.97	20240805	2180	-51.70	20240124	790	33.29	20231024	0.70	N	148780	500	157 억		256262	N	N	0	N	00	N
106	20240904	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-75	5	-6.64	129159104	120846	213.60	1094	1104	1050	1467	791	1129	1068.79	0.89	0	-20816	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	331	45.83	2.69	12	0.38	23.00	392.00	2180	20240124	-51.65	790	20231024	33.42	2180	-51.65	20240124	908	16.08	20240805	2180	-51.65	20240124	790	33.42	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
107	20240904	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-75	5	-6.64	118240240	110485	195.29	1094	1104	1050	1467	791	1129	1070.19	0.89	0	-19621	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	331	45.83	2.69	12	0.35	23.00	392.00	2180	20240124	-51.65	790	20231024	33.42	2180	-51.65	20240124	908	16.08	20240805	2180	-51.65	20240124	790	33.42	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
108	20240904	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-79	5	-7.00	109895003	102596	181.34	1094	1104	1050	1467	791	1129	1071.14	0.89	0	-15103	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	330	45.65	2.68	12	0.33	23.00	392.00	2180	20240124	-51.83	790	20231024	32.91	2180	-51.83	20240124	908	15.64	20240805	2180	-51.83	20240124	790	32.91	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
109	20240904	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	-57	5	-5.05	78816720	73239	129.45	1094	1104	1057	1467	791	1129	1076.16	0.89	0	-10630	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	337	46.61	2.73	12	0.23	23.00	392.00	2180	20240124	-50.83	790	20231024	35.70	2180	-50.83	20240124	908	18.06	20240805	2180	-50.83	20240124	790	35.70	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
110	20240904	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-51	5	-4.52	64989867	60332	106.64	1094	1104	1057	1467	791	1129	1077.20	0.89	0	-6395	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	339	46.87	2.75	12	0.19	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
111	20240904	110727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1069	-60	5	-5.31	63452228	58900	104.11	1094	1104	1057	1467	791	1129	1077.29	0.89	0	-5956	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	336	46.48	2.73	12	0.19	23.00	392.00	2180	20240124	-50.96	790	20231024	35.32	2180	-50.96	20240124	908	17.73	20240805	2180	-50.96	20240124	790	35.32	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
112	20240904	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-50	5	-4.43	53864392	49972	88.33	1094	1104	1057	1467	791	1129	1077.89	0.89	0	-5789	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	339	46.91	2.75	12	0.16	23.00	392.00	2180	20240124	-50.50	790	20231024	36.58	2180	-50.50	20240124	908	18.83	20240805	2180	-50.50	20240124	790	36.58	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
113	20240904	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-39	5	-3.45	6626480	6069	10.73	1094	1094	1079	1467	791	1129	1091.86	0.89	0	-2755	1174	1151	1118	1095	1062	1163	1107	157	338	500	670	1	1	31445725	343	47.39	2.78	12	0.02	23.00	392.00	2180	20240124	-50.00	790	20231024	37.97	2180	-50.00	20240124	908	20.04	20240805	2180	-50.00	20240124	790	37.97	20231024	0.70	N	148780	500	157 억		279772	N	N	0	N	00	N
114	20240903	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	17	2	1.53	62983993	56373	123.20	1112	1141	1085	1445	779	1112	1117.27	0.92	0	-8181	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	355	49.09	2.88	12	0.18	23.00	392.00	2180	20240124	-48.21	790	20231024	42.91	2180	-48.21	20240124	908	24.34	20240805	2180	-48.21	20240124	790	42.91	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
115	20240903	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	9	2	0.81	53155646	47642	104.12	1112	1141	1085	1445	779	1112	1115.73	0.92	0	-7390	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	353	48.74	2.86	12	0.15	23.00	392.00	2180	20240124	-48.58	790	20231024	41.90	2180	-48.58	20240124	908	23.46	20240805	2180	-48.58	20240124	790	41.90	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
116	20240903	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1119	7	2	0.63	35277403	31688	69.25	1112	1141	1085	1445	779	1112	1113.27	0.92	0	-6298	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	352	48.65	2.85	12	0.10	23.00	392.00	2180	20240124	-48.67	790	20231024	41.65	2180	-48.67	20240124	908	23.24	20240805	2180	-48.67	20240124	790	41.65	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
117	20240903	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	0	3	0.00	33382181	29986	65.53	1112	1141	1085	1445	779	1112	1113.26	0.92	0	-5664	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	350	48.35	2.84	12	0.10	23.00	392.00	2180	20240124	-48.99	790	20231024	40.76	2180	-48.99	20240124	908	22.47	20240805	2180	-48.99	20240124	790	40.76	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
118	20240903	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	13	2	1.17	29767477	26760	58.48	1112	1141	1085	1445	779	1112	1112.39	0.92	0	-5018	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	354	48.91	2.87	12	0.09	23.00	392.00	2180	20240124	-48.39	790	20231024	42.41	2180	-48.39	20240124	908	23.90	20240805	2180	-48.39	20240124	790	42.41	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
119	20240903	110716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	5	2	0.45	16900643	15271	33.37	1112	1135	1085	1445	779	1112	1106.71	0.92	0	-4269	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	351	48.57	2.85	12	0.05	23.00	392.00	2180	20240124	-48.76	790	20231024	41.39	2180	-48.76	20240124	908	23.02	20240805	2180	-48.76	20240124	790	41.39	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
120	20240903	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1108	-4	5	-0.36	10174402	9195	20.09	1112	1135	1085	1445	779	1112	1106.51	0.92	0	-2734	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	348	48.17	2.83	12	0.03	23.00	392.00	2180	20240124	-49.17	790	20231024	40.25	2180	-49.17	20240124	908	22.03	20240805	2180	-49.17	20240124	790	40.25	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
121	20240903	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-2	5	-0.18	2717787	2445	5.34	1112	1135	1110	1445	779	1112	1111.57	0.92	0	-891	1162	1137	1113	1088	1064	1149	1100	157	333	500	660	1	1	31445725	349	48.26	2.83	12	0.01	23.00	392.00	2180	20240124	-49.08	790	20231024	40.51	2180	-49.08	20240124	908	22.25	20240805	2180	-49.08	20240124	790	40.51	20231024	0.70	N	148780	500	157 억		288961	N	N	0	N	00	N
122	20240902	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	12	2	1.09	50392634	45717	86.02	1107	1138	1089	1430	770	1100	1102.27	0.96	0	-13892	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	350	48.35	2.84	12	0.15	23.00	392.00	2180	20240124	-48.99	790	20231024	40.76	2180	-48.99	20240124	908	22.47	20240805	2180	-48.99	20240124	790	40.76	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
123	20240902	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1099	-1	5	-0.09	43924212	39876	75.03	1107	1138	1089	1430	770	1100	1101.53	0.96	0	-13633	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	346	47.78	2.80	12	0.13	23.00	392.00	2180	20240124	-49.59	790	20231024	39.11	2180	-49.59	20240124	908	21.04	20240805	2180	-49.59	20240124	790	39.11	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
124	20240902	140720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	-2	5	-0.18	39706777	36034	67.80	1107	1138	1089	1430	770	1100	1101.94	0.96	0	-13527	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	345	47.74	2.80	12	0.11	23.00	392.00	2180	20240124	-49.63	790	20231024	38.99	2180	-49.63	20240124	908	20.93	20240805	2180	-49.63	20240124	790	38.99	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
125	20240902	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	4	2	0.36	36785384	33370	62.78	1107	1138	1089	1430	770	1100	1102.37	0.96	0	-11775	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	347	48.00	2.82	12	0.11	23.00	392.00	2180	20240124	-49.36	790	20231024	39.75	2180	-49.36	20240124	908	21.59	20240805	2180	-49.36	20240124	790	39.75	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
126	20240902	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	0	3	0.00	33105113	30022	56.49	1107	1138	1089	1430	770	1100	1102.72	0.96	0	-11736	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	346	47.83	2.81	12	0.10	23.00	392.00	2180	20240124	-49.54	790	20231024	39.24	2180	-49.54	20240124	908	21.15	20240805	2180	-49.54	20240124	790	39.24	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
127	20240902	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	0	3	0.00	27651757	25068	47.16	1107	1138	1089	1430	770	1100	1103.10	0.96	0	-11628	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	346	47.83	2.81	12	0.08	23.00	392.00	2180	20240124	-49.54	790	20231024	39.24	2180	-49.54	20240124	908	21.15	20240805	2180	-49.54	20240124	790	39.24	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
128	20240902	100711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	-5	5	-0.45	21874702	19811	37.27	1107	1138	1089	1430	770	1100	1104.23	0.96	0	-9170	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	344	47.61	2.79	12	0.06	23.00	392.00	2180	20240124	-49.77	790	20231024	38.61	2180	-49.77	20240124	908	20.59	20240805	2180	-49.77	20240124	790	38.61	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N
129	20240902	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-10	5	-0.91	13276413	11952	22.49	1107	1138	1089	1430	770	1100	1111.07	0.96	0	-7406	1159	1129	1084	1054	1009	1144	1069	157	330	500	660	1	1	31445725	343	47.39	2.78	12	0.04	23.00	392.00	2180	20240124	-50.00	790	20231024	37.97	2180	-50.00	20240124	908	20.04	20240805	2180	-50.00	20240124	790	37.97	20231024	0.71	N	148780	500	157 억		302143	N	N	0	N	00	N