KissMeData/258790/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	161051	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	894	-23	5	-2.51	101657107	112872	53.14	910	913	891	1192	642	917	900.61	0.41	0	-32436	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	223	-3.84	1.67	12	0.45	-233.00	534.00	1787	20240119	-49.97	891	20240930	0.34	1787	-49.97	20240119	891	0.34	20240930	1787	-49.97	20240119	891	0.34	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
3	20240930	151106	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	899	-18	5	-1.96	93908181	104215	49.07	910	913	891	1192	642	917	901.07	0.41	0	-31793	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	225	-3.86	1.68	12	0.42	-233.00	534.00	1787	20240119	-49.69	891	20240930	0.90	1787	-49.69	20240119	891	0.90	20240930	1787	-49.69	20240119	891	0.90	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
4	20240930	141106	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	903	-14	5	-1.53	85263458	94577	44.53	910	913	891	1192	642	917	901.49	0.41	0	-31846	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	226	-3.88	1.69	12	0.38	-233.00	534.00	1787	20240119	-49.47	891	20240930	1.35	1787	-49.47	20240119	891	1.35	20240930	1787	-49.47	20240119	891	1.35	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
5	20240930	131100	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	909	-8	5	-0.87	67979728	75364	35.48	910	913	891	1192	642	917	901.97	0.41	0	-32137	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	227	-3.90	1.70	12	0.30	-233.00	534.00	1787	20240119	-49.13	891	20240930	2.02	1787	-49.13	20240119	891	2.02	20240930	1787	-49.13	20240119	891	2.02	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
6	20240930	121057	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	909	-8	5	-0.87	66038144	73228	34.48	910	913	891	1192	642	917	901.77	0.41	0	-32133	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	227	-3.90	1.70	12	0.29	-233.00	534.00	1787	20240119	-49.13	891	20240930	2.02	1787	-49.13	20240119	891	2.02	20240930	1787	-49.13	20240119	891	2.02	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
7	20240930	111054	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	897	-20	5	-2.18	52302863	57992	27.30	910	913	891	1192	642	917	901.84	0.41	0	-19865	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	224	-3.85	1.68	12	0.23	-233.00	534.00	1787	20240119	-49.80	891	20240930	0.67	1787	-49.80	20240119	891	0.67	20240930	1787	-49.80	20240119	891	0.67	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
8	20240930	101053	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	900	-17	5	-1.85	48985905	54304	25.57	910	913	891	1192	642	917	902.01	0.41	0	-17095	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	225	-3.86	1.69	12	0.22	-233.00	534.00	1787	20240119	-49.64	891	20240930	1.01	1787	-49.64	20240119	891	1.01	20240930	1787	-49.64	20240119	891	1.01	20240930	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
9	20240930	091008	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	904	-13	5	-1.42	18766711	20643	9.72	910	913	902	1192	642	917	909.02	0.41	0	-4674	935	926	913	904	891	930	908	25	275	100	640	1	1	24991284	226	-3.88	1.69	12	0.08	-233.00	534.00	1787	20240119	-49.41	900	20240927	0.44	1787	-49.41	20240119	900	0.44	20240927	1787	-49.41	20240119	900	0.44	20240927	0.83	N	258790	100	24 억		101292	N	N	0	N	01	N
10	20240927	161101	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	917	-8	5	-0.86	192931607	212205	36.00	915	922	900	1202	648	925	909.12	0.47	0	-25458	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	229	-3.94	1.72	12	0.85	-233.00	534.00	1787	20240119	-48.68	900	20240927	1.89	1787	-48.68	20240119	900	1.89	20240927	1787	-48.68	20240119	900	1.89	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
11	20240927	151104	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	911	-14	5	-1.51	174174009	191637	32.51	915	922	900	1202	648	925	908.87	0.47	0	-20997	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	228	-3.91	1.71	12	0.77	-233.00	534.00	1787	20240119	-49.02	900	20240927	1.22	1787	-49.02	20240119	900	1.22	20240927	1787	-49.02	20240119	900	1.22	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
12	20240927	141113	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	913	-12	5	-1.30	151218160	166369	28.23	915	922	900	1202	648	925	908.93	0.47	0	-19676	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	228	-3.92	1.71	12	0.67	-233.00	534.00	1787	20240119	-48.91	900	20240927	1.44	1787	-48.91	20240119	900	1.44	20240927	1787	-48.91	20240119	900	1.44	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
13	20240927	131100	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	914	-11	5	-1.19	131698901	144846	24.57	915	922	900	1202	648	925	909.23	0.47	0	-17126	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	228	-3.92	1.71	12	0.58	-233.00	534.00	1787	20240119	-48.85	900	20240927	1.56	1787	-48.85	20240119	900	1.56	20240927	1787	-48.85	20240119	900	1.56	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
14	20240927	121058	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	911	-14	5	-1.51	89182720	97930	16.61	915	922	903	1202	648	925	910.68	0.47	0	-8051	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	228	-3.91	1.71	12	0.39	-233.00	534.00	1787	20240119	-49.02	903	20240927	0.89	1787	-49.02	20240119	903	0.89	20240927	1787	-49.02	20240119	903	0.89	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
15	20240927	111101	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	914	-11	5	-1.19	73953529	81130	13.76	915	922	903	1202	648	925	911.54	0.47	0	-5940	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	228	-3.92	1.71	12	0.32	-233.00	534.00	1787	20240119	-48.85	903	20240927	1.22	1787	-48.85	20240119	903	1.22	20240927	1787	-48.85	20240119	903	1.22	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
16	20240927	101059	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	912	-13	5	-1.41	62701347	68800	11.67	915	922	903	1202	648	925	911.36	0.47	0	-94	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	228	-3.91	1.71	12	0.28	-233.00	534.00	1787	20240119	-48.96	903	20240927	1.00	1787	-48.96	20240119	903	1.00	20240927	1787	-48.96	20240119	903	1.00	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
17	20240927	091102	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	907	-18	5	-1.95	44702802	49063	8.32	915	922	903	1202	648	925	911.13	0.47	0	2905	1017	971	941	895	865	956	880	25	277	100	640	1	1	24991284	227	-3.89	1.70	12	0.20	-233.00	534.00	1787	20240119	-49.24	903	20240927	0.44	1787	-49.24	20240119	903	0.44	20240927	1787	-49.24	20240119	903	0.44	20240927	0.84	N	258790	100	24 억		118706	N	N	0	N	01	N
18	20240926	161042	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	925	-55	5	-5.61	547718880	588078	105.59	977	987	911	1274	686	980	931.37	0.44	0	-3774	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	231	-3.97	1.73	12	2.35	-233.00	534.00	1787	20240119	-48.24	911	20240926	1.54	1787	-48.24	20240119	911	1.54	20240926	1787	-48.24	20240119	911	1.54	20240926	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
19	20240926	151047	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	928	-52	5	-5.31	524744499	563188	101.12	977	987	911	1274	686	980	931.73	0.44	0	-2176	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	232	-3.98	1.74	12	2.25	-233.00	534.00	1787	20240119	-48.07	911	20240926	1.87	1787	-48.07	20240119	911	1.87	20240926	1787	-48.07	20240119	911	1.87	20240926	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
20	20240926	141054	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	936	-44	5	-4.49	502054280	538659	96.72	977	987	911	1274	686	980	932.03	0.44	0	-3172	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	234	-4.02	1.75	12	2.16	-233.00	534.00	1787	20240119	-47.62	911	20240926	2.74	1787	-47.62	20240119	911	2.74	20240926	1787	-47.62	20240119	911	2.74	20240926	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
21	20240926	131053	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	932	-48	5	-4.90	492830012	528753	94.94	977	987	911	1274	686	980	932.05	0.44	0	-3445	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	233	-4.00	1.75	12	2.12	-233.00	534.00	1787	20240119	-47.85	911	20240926	2.31	1787	-47.85	20240119	911	2.31	20240926	1787	-47.85	20240119	911	2.31	20240926	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
22	20240926	121054	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	922	-58	5	-5.92	426849886	457695	82.18	977	987	911	1274	686	980	932.59	0.44	0	5845	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	230	-3.96	1.73	12	1.83	-233.00	534.00	1787	20240119	-48.41	911	20240926	1.21	1787	-48.41	20240119	911	1.21	20240926	1787	-48.41	20240119	911	1.21	20240926	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
23	20240926	111053	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	924	-56	5	-5.71	336789562	360568	64.74	977	987	911	1274	686	980	934.04	0.44	0	7520	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	231	-3.97	1.73	12	1.44	-233.00	534.00	1787	20240119	-48.29	911	20240926	1.43	1787	-48.29	20240119	911	1.43	20240926	1787	-48.29	20240119	911	1.43	20240926	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
24	20240926	101057	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	935	-45	5	-4.59	178581541	189096	33.95	977	987	930	1274	686	980	944.37	0.44	0	-512	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	234	-4.01	1.75	12	0.76	-233.00	534.00	1787	20240119	-47.68	927	20240823	0.86	1787	-47.68	20240119	927	0.86	20240823	1787	-47.68	20240119	927	0.86	20240823	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
25	20240926	091052	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	0	3	0.00	10543216	10782	1.94	977	987	975	1274	686	980	977.83	0.44	0	2375	1193	1086	1033	926	873	1060	900	25	294	100	680	1	1	24991284	245	-4.21	1.84	12	0.04	-233.00	534.00	1787	20240119	-45.16	927	20240823	5.72	1787	-45.16	20240119	927	5.72	20240823	1787	-45.16	20240119	927	5.72	20240823	0.84	N	258790	100	24 억		108819	N	N	0	N	01	N
26	20240925	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	-130	5	-11.71	533723315	509496	112.19	1114	1140	980	1443	777	1110	1048.50	0.40	0	9104	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	245	-4.21	1.84	12	2.04	-233.00	534.00	1787	20240119	-45.16	927	20240823	5.72	1787	-45.16	20240119	927	5.72	20240823	1787	-45.16	20240119	927	5.72	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
27	20240925	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-104	5	-9.37	437136433	412065	90.74	1114	1140	990	1443	777	1110	1060.65	0.40	0	12328	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	251	-4.32	1.88	12	1.65	-233.00	534.00	1787	20240119	-43.70	927	20240823	8.52	1787	-43.70	20240119	927	8.52	20240823	1787	-43.70	20240119	927	8.52	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
28	20240925	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-26	5	-2.34	177680329	161644	35.59	1114	1140	1082	1443	777	1110	1099.10	0.40	0	-3070	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	271	-4.65	2.03	12	0.65	-233.00	534.00	1787	20240119	-39.34	927	20240823	16.94	1787	-39.34	20240119	927	16.94	20240823	1787	-39.34	20240119	927	16.94	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
29	20240925	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	-23	5	-2.07	164525479	149529	32.93	1114	1140	1084	1443	777	1110	1100.19	0.40	0	-1971	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	272	-4.67	2.04	12	0.60	-233.00	534.00	1787	20240119	-39.17	927	20240823	17.26	1787	-39.17	20240119	927	17.26	20240823	1787	-39.17	20240119	927	17.26	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
30	20240925	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-26	5	-2.34	157504632	143076	31.51	1114	1140	1084	1443	777	1110	1100.74	0.40	0	-1125	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	271	-4.65	2.03	12	0.57	-233.00	534.00	1787	20240119	-39.34	927	20240823	16.94	1787	-39.34	20240119	927	16.94	20240823	1787	-39.34	20240119	927	16.94	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
31	20240925	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-20	5	-1.80	137188848	124418	27.40	1114	1140	1086	1443	777	1110	1102.55	0.40	0	-517	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	272	-4.68	2.04	12	0.50	-233.00	534.00	1787	20240119	-39.00	927	20240823	17.58	1787	-39.00	20240119	927	17.58	20240823	1787	-39.00	20240119	927	17.58	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
32	20240925	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	-4	5	-0.36	80858208	72935	16.06	1114	1140	1094	1443	777	1110	1108.60	0.40	0	-56	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	276	-4.75	2.07	12	0.29	-233.00	534.00	1787	20240119	-38.11	927	20240823	19.31	1787	-38.11	20240119	927	19.31	20240823	1787	-38.11	20240119	927	19.31	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
33	20240925	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	13	2	1.17	14999447	13461	2.96	1114	1125	1111	1443	777	1110	1114.88	0.40	0	5274	1230	1169	1128	1067	1026	1200	1098	25	333	100	770	1	1	24991284	281	-4.82	2.10	12	0.05	-233.00	534.00	1787	20240119	-37.16	927	20240823	21.14	1787	-37.16	20240119	927	21.14	20240823	1787	-37.16	20240119	927	21.14	20240823	0.90	N	258790	100	24 억		100664	N	N	0	N	00	N
34	20240924	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-28	5	-2.46	488243995	437930	168.74	1095	1189	1087	1479	797	1138	1114.89	0.40	0	-11939	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	277	-4.76	2.08	12	1.75	-233.00	534.00	1787	20240119	-37.88	927	20240823	19.74	1787	-37.88	20240119	927	19.74	20240823	1787	-37.88	20240119	927	19.74	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
35	20240924	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	-9	5	-0.79	418368242	374653	144.35	1095	1189	1090	1479	797	1138	1116.68	0.40	0	-7950	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	282	-4.85	2.11	12	1.50	-233.00	534.00	1787	20240119	-36.82	927	20240823	21.79	1787	-36.82	20240119	927	21.79	20240823	1787	-36.82	20240119	927	21.79	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
36	20240924	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1166	28	2	2.46	236576603	212384	81.83	1095	1189	1090	1479	797	1138	1113.91	0.40	0	-16513	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	291	-5.00	2.18	12	0.85	-233.00	534.00	1787	20240119	-34.75	927	20240823	25.78	1787	-34.75	20240119	927	25.78	20240823	1787	-34.75	20240119	927	25.78	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
37	20240924	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1120	-18	5	-1.58	187695933	169826	65.43	1095	1138	1090	1479	797	1138	1105.22	0.40	0	-14540	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	280	-4.81	2.10	12	0.68	-233.00	534.00	1787	20240119	-37.33	927	20240823	20.82	1787	-37.33	20240119	927	20.82	20240823	1787	-37.33	20240119	927	20.82	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
38	20240924	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-25	5	-2.20	163789489	148418	57.19	1095	1138	1090	1479	797	1138	1103.57	0.40	0	-9903	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	278	-4.78	2.08	12	0.59	-233.00	534.00	1787	20240119	-37.72	927	20240823	20.06	1787	-37.72	20240119	927	20.06	20240823	1787	-37.72	20240119	927	20.06	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
39	20240924	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1106	-32	5	-2.81	138334321	125729	48.44	1095	1138	1090	1479	797	1138	1100.26	0.40	0	-3155	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	276	-4.75	2.07	12	0.50	-233.00	534.00	1787	20240119	-38.11	927	20240823	19.31	1787	-38.11	20240119	927	19.31	20240823	1787	-38.11	20240119	927	19.31	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
40	20240924	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	-37	5	-3.25	79409304	72363	27.88	1095	1117	1090	1479	797	1138	1097.37	0.40	0	-950	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	275	-4.73	2.06	12	0.29	-233.00	534.00	1787	20240119	-38.39	927	20240823	18.77	1787	-38.39	20240119	927	18.77	20240823	1787	-38.39	20240119	927	18.77	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
41	20240924	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	-43	5	-3.78	35972790	32877	12.67	1095	1099	1090	1479	797	1138	1094.16	0.40	0	5332	1250	1194	1162	1106	1074	1178	1090	25	341	100	790	1	1	24991284	274	-4.70	2.05	12	0.13	-233.00	534.00	1787	20240119	-38.72	927	20240823	18.12	1787	-38.72	20240119	927	18.12	20240823	1787	-38.72	20240119	927	18.12	20240823	0.88	N	258790	100	24 억		100886	N	N	0	N	00	N
42	20240923	161036	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1138	-72	5	-5.95	241889568	208149	14.89	1210	1218	1130	1573	847	1210	1162.00	0.50	0	-39971	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	284	-4.88	2.13	12	0.83	-233.00	534.00	1787	20240119	-36.32	927	20240823	22.76	1787	-36.32	20240119	927	22.76	20240823	1787	-36.32	20240119	927	22.76	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
43	20240923	151039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1136	-74	5	-6.12	236926742	203802	14.58	1210	1218	1130	1573	847	1210	1162.44	0.50	0	-38875	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	284	-4.88	2.13	12	0.82	-233.00	534.00	1787	20240119	-36.43	927	20240823	22.55	1787	-36.43	20240119	927	22.55	20240823	1787	-36.43	20240119	927	22.55	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
44	20240923	141045	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1150	-60	5	-4.96	190644410	163219	11.68	1210	1218	1130	1573	847	1210	1167.92	0.50	0	-37020	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	287	-4.94	2.15	12	0.65	-233.00	534.00	1787	20240119	-35.65	927	20240823	24.06	1787	-35.65	20240119	927	24.06	20240823	1787	-35.65	20240119	927	24.06	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
45	20240923	131041	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1152	-58	5	-4.79	184898302	158224	11.32	1210	1218	1130	1573	847	1210	1168.48	0.50	0	-34774	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	288	-4.94	2.16	12	0.63	-233.00	534.00	1787	20240119	-35.53	927	20240823	24.27	1787	-35.53	20240119	927	24.27	20240823	1787	-35.53	20240119	927	24.27	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
46	20240923	121042	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1150	-60	5	-4.96	169358676	144724	10.35	1210	1218	1130	1573	847	1210	1170.10	0.50	0	-31861	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	287	-4.94	2.15	12	0.58	-233.00	534.00	1787	20240119	-35.65	927	20240823	24.06	1787	-35.65	20240119	927	24.06	20240823	1787	-35.65	20240119	927	24.06	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
47	20240923	111041	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1143	-67	5	-5.54	130192472	110614	7.91	1210	1218	1130	1573	847	1210	1176.87	0.50	0	-25837	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	286	-4.91	2.14	12	0.44	-233.00	534.00	1787	20240119	-36.04	927	20240823	23.30	1787	-36.04	20240119	927	23.30	20240823	1787	-36.04	20240119	927	23.30	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
48	20240923	101039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-33	5	-2.73	82925895	69781	4.99	1210	1218	1170	1573	847	1210	1188.24	0.50	0	-22925	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	294	-5.05	2.20	12	0.28	-233.00	534.00	1787	20240119	-34.14	927	20240823	26.97	1787	-34.14	20240119	927	26.97	20240823	1787	-34.14	20240119	927	26.97	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
49	20240923	091040	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	-10	5	-0.83	47867705	40018	2.86	1210	1218	1179	1573	847	1210	1196.01	0.50	0	-9165	1391	1300	1180	1089	969	1346	1135	25	363	100	840	1	1	24991284	300	-5.15	2.25	12	0.16	-233.00	534.00	1787	20240119	-32.85	927	20240823	29.45	1787	-32.85	20240119	927	29.45	20240823	1787	-32.85	20240119	927	29.45	20240823	0.92	N	258790	100	24 억		124280	N	N	0	N	01	N
50	20240913	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	145	2	14.95	1782064719	1655630	1852.23	970	1166	961	1261	679	970	1076.27	0.36	0	-31537	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	279	-4.79	2.09	12	6.62	-233.00	534.00	1787	20240119	-37.60	927	20240823	20.28	1787	-37.60	20240119	927	20.28	20240823	1787	-37.60	20240119	927	20.28	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
51	20240913	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1147	177	2	18.25	1570970919	1468616	1643.00	970	1166	961	1261	679	970	1069.69	0.36	0	-25258	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	287	-4.92	2.15	12	5.88	-233.00	534.00	1787	20240119	-35.81	927	20240823	23.73	1787	-35.81	20240119	927	23.73	20240823	1787	-35.81	20240119	927	23.73	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
52	20240913	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	118	2	12.16	929688528	888456	993.95	970	1090	961	1261	679	970	1046.41	0.36	0	-29018	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	272	-4.67	2.04	12	3.56	-233.00	534.00	1787	20240119	-39.12	927	20240823	17.37	1787	-39.12	20240119	927	17.37	20240823	1787	-39.12	20240119	927	17.37	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
53	20240913	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	20	2	2.06	129239497	130878	146.42	970	1012	961	1261	679	970	987.48	0.36	0	4642	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	247	-4.25	1.85	12	0.52	-233.00	534.00	1787	20240119	-44.60	927	20240823	6.80	1787	-44.60	20240119	927	6.80	20240823	1787	-44.60	20240119	927	6.80	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
54	20240913	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	34	2	3.51	123479803	125102	139.96	970	1012	961	1261	679	970	987.03	0.36	0	8373	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	251	-4.31	1.88	12	0.50	-233.00	534.00	1787	20240119	-43.82	927	20240823	8.31	1787	-43.82	20240119	927	8.31	20240823	1787	-43.82	20240119	927	8.31	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
55	20240913	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1000	30	2	3.09	113207240	114838	128.47	970	1012	961	1261	679	970	985.80	0.36	0	9055	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	250	-4.29	1.87	12	0.46	-233.00	534.00	1787	20240119	-44.04	927	20240823	7.87	1787	-44.04	20240119	927	7.87	20240823	1787	-44.04	20240119	927	7.87	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
56	20240913	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	25	2	2.58	56407065	56724	63.46	970	1012	970	1261	679	970	994.41	0.36	0	8608	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	249	-4.27	1.86	12	0.23	-233.00	534.00	1787	20240119	-44.32	927	20240823	7.34	1787	-44.32	20240119	927	7.34	20240823	1787	-44.32	20240119	927	7.34	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
57	20240913	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	42	2	4.33	34764270	34981	39.13	970	1012	970	1261	679	970	993.80	0.36	0	7470	1041	1005	983	947	925	994	936	25	291	100	670	1	1	24991284	253	-4.34	1.90	12	0.14	-233.00	534.00	1787	20240119	-43.37	927	20240823	9.17	1787	-43.37	20240119	927	9.17	20240823	1787	-43.37	20240119	927	9.17	20240823	1.01	N	258790	100	24 억		88855	N	N	0	N	00	N
58	20240912	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	-8	5	-0.82	86393631	87356	683.54	976	1019	961	1271	685	978	988.98	0.36	0	-78	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	242	-4.16	1.82	12	0.35	-233.00	534.00	1787	20240119	-45.72	927	20240823	4.64	1787	-45.72	20240119	927	4.64	20240823	1787	-45.72	20240119	927	4.64	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
59	20240912	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	16	2	1.64	76308916	76962	602.21	976	1019	961	1271	685	978	991.51	0.36	0	10090	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	248	-4.27	1.86	12	0.31	-233.00	534.00	1787	20240119	-44.38	927	20240823	7.23	1787	-44.38	20240119	927	7.23	20240823	1787	-44.38	20240119	927	7.23	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
60	20240912	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	24	2	2.45	61157294	61624	482.19	976	1019	961	1271	685	978	992.43	0.36	0	-645	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	250	-4.30	1.88	12	0.25	-233.00	534.00	1787	20240119	-43.93	927	20240823	8.09	1787	-43.93	20240119	927	8.09	20240823	1787	-43.93	20240119	927	8.09	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
61	20240912	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	18	2	1.84	52303223	52810	413.22	976	1019	961	1271	685	978	990.40	0.36	0	-1089	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	249	-4.27	1.87	12	0.21	-233.00	534.00	1787	20240119	-44.26	927	20240823	7.44	1787	-44.26	20240119	927	7.44	20240823	1787	-44.26	20240119	927	7.44	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
62	20240912	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	12	2	1.23	52238329	52745	412.72	976	1019	961	1271	685	978	990.39	0.36	0	-1086	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	247	-4.25	1.85	12	0.21	-233.00	534.00	1787	20240119	-44.60	927	20240823	6.80	1787	-44.60	20240119	927	6.80	20240823	1787	-44.60	20240119	927	6.80	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
63	20240912	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1019	41	2	4.19	44815311	45315	354.58	976	1019	961	1271	685	978	988.97	0.36	0	-863	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	255	-4.37	1.91	12	0.18	-233.00	534.00	1787	20240119	-42.98	927	20240823	9.92	1787	-42.98	20240119	927	9.92	20240823	1787	-42.98	20240119	927	9.92	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
64	20240912	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	-8	5	-0.82	5350779	5502	43.05	976	978	961	1271	685	978	972.52	0.36	0	-731	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	242	-4.16	1.82	12	0.02	-233.00	534.00	1787	20240119	-45.72	927	20240823	4.64	1787	-45.72	20240119	927	4.64	20240823	1787	-45.72	20240119	927	4.64	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
65	20240912	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	0	3	0.00	2504571	2566	20.08	976	978	976	1271	685	978	976.06	0.36	0	-847	1004	990	976	962	948	998	970	25	293	100	680	1	1	24991284	244	-4.20	1.83	12	0.01	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.01	N	258790	100	24 억		88933	N	N	0	N	00	N
66	20240911	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	3	2	0.31	12491679	12780	43.88	975	990	962	1267	683	975	977.44	0.36	0	-918	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	244	-4.20	1.83	12	0.05	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
67	20240911	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	4	2	0.41	10505646	10732	36.85	975	990	964	1267	683	975	978.91	0.36	0	-832	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	245	-4.20	1.83	12	0.04	-233.00	534.00	1787	20240119	-45.22	927	20240823	5.61	1787	-45.22	20240119	927	5.61	20240823	1787	-45.22	20240119	927	5.61	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
68	20240911	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	-2	5	-0.21	9480853	9675	33.22	975	990	972	1267	683	975	979.93	0.36	0	-546	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	243	-4.18	1.82	12	0.04	-233.00	534.00	1787	20240119	-45.55	927	20240823	4.96	1787	-45.55	20240119	927	4.96	20240823	1787	-45.55	20240119	927	4.96	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
69	20240911	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	0	3	0.00	9431138	9624	33.04	975	990	972	1267	683	975	979.96	0.36	0	-541	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	244	-4.18	1.83	12	0.04	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
70	20240911	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	12	2	1.23	7321562	7462	25.62	975	990	972	1267	683	975	981.18	0.36	0	-400	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	247	-4.24	1.85	12	0.03	-233.00	534.00	1787	20240119	-44.77	927	20240823	6.47	1787	-44.77	20240119	927	6.47	20240823	1787	-44.77	20240119	927	6.47	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
71	20240911	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	12	2	1.23	7087703	7224	24.80	975	990	972	1267	683	975	981.13	0.36	0	-306	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	247	-4.24	1.85	12	0.03	-233.00	534.00	1787	20240119	-44.77	927	20240823	6.47	1787	-44.77	20240119	927	6.47	20240823	1787	-44.77	20240119	927	6.47	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
72	20240911	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	10	2	1.03	6792319	6924	23.77	975	990	972	1267	683	975	980.98	0.36	0	-110	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	246	-4.23	1.84	12	0.03	-233.00	534.00	1787	20240119	-44.88	927	20240823	6.26	1787	-44.88	20240119	927	6.26	20240823	1787	-44.88	20240119	927	6.26	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
73	20240911	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	0	3	0.00	2049450	2102	7.22	975	975	975	1267	683	975	975.00	0.36	0	124	995	985	966	956	937	990	961	25	292	100	680	1	1	24991284	244	-4.18	1.83	12	0.01	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.01	N	258790	100	24 억		89851	N	N	0	N	00	N
74	20240910	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	13	2	1.35	28098689	29125	193.16	962	976	947	1250	674	962	964.76	0.37	0	-2423	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	244	-4.18	1.83	12	0.12	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
75	20240910	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	11	2	1.14	26042418	27018	179.19	962	976	947	1250	674	962	963.89	0.37	0	-2423	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	243	-4.18	1.82	12	0.11	-233.00	534.00	1787	20240119	-45.55	927	20240823	4.96	1787	-45.55	20240119	927	4.96	20240823	1787	-45.55	20240119	927	4.96	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
76	20240910	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	13	2	1.35	25232209	26187	173.68	962	976	947	1250	674	962	963.54	0.37	0	-2423	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	244	-4.18	1.83	12	0.10	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
77	20240910	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	8	2	0.83	22465090	23322	154.68	962	972	947	1250	674	962	963.26	0.37	0	-1778	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	242	-4.16	1.82	12	0.09	-233.00	534.00	1787	20240119	-45.72	927	20240823	4.64	1787	-45.72	20240119	927	4.64	20240823	1787	-45.72	20240119	927	4.64	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
78	20240910	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	7	2	0.73	21631689	22462	148.97	962	972	947	1250	674	962	963.03	0.37	0	-1710	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	242	-4.16	1.81	12	0.09	-233.00	534.00	1787	20240119	-45.78	927	20240823	4.53	1787	-45.78	20240119	927	4.53	20240823	1787	-45.78	20240119	927	4.53	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
79	20240910	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	964	2	2	0.21	17747463	18437	122.28	962	972	958	1250	674	962	962.60	0.37	0	-1311	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	241	-4.14	1.81	12	0.07	-233.00	534.00	1787	20240119	-46.05	927	20240823	3.99	1787	-46.05	20240119	927	3.99	20240823	1787	-46.05	20240119	927	3.99	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
80	20240910	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	7	2	0.73	17430359	18109	120.10	962	972	958	1250	674	962	962.52	0.37	0	-1280	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	242	-4.16	1.81	12	0.07	-233.00	534.00	1787	20240119	-45.78	927	20240823	4.53	1787	-45.78	20240119	927	4.53	20240823	1787	-45.78	20240119	927	4.53	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
81	20240910	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	961	-1	5	-0.10	1821747	1894	12.56	962	962	958	1250	674	962	961.85	0.37	0	-272	978	969	954	945	930	974	950	25	288	100	670	1	1	24991284	240	-4.12	1.80	12	0.01	-233.00	534.00	1787	20240119	-46.22	927	20240823	3.67	1787	-46.22	20240119	927	3.67	20240823	1787	-46.22	20240119	927	3.67	20240823	1.01	N	258790	100	24 억		92274	N	N	0	N	00	N
82	20240909	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	962	7	2	0.73	14401619	15078	55.62	955	963	939	1241	669	955	955.14	0.37	0	-794	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	240	-4.13	1.80	12	0.06	-233.00	534.00	1787	20240119	-46.17	927	20240823	3.78	1787	-46.17	20240119	927	3.78	20240823	1787	-46.17	20240119	927	3.78	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
83	20240909	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	961	6	2	0.63	14294846	14967	55.21	955	963	939	1241	669	955	955.09	0.37	0	-785	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	240	-4.12	1.80	12	0.06	-233.00	534.00	1787	20240119	-46.22	927	20240823	3.67	1787	-46.22	20240119	927	3.67	20240823	1787	-46.22	20240119	927	3.67	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
84	20240909	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	955	0	3	0.00	7490682	7849	28.95	955	955	939	1241	669	955	954.35	0.37	0	-781	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	239	-4.10	1.79	12	0.03	-233.00	534.00	1787	20240119	-46.56	927	20240823	3.02	1787	-46.56	20240119	927	3.02	20240823	1787	-46.56	20240119	927	3.02	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
85	20240909	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	955	0	3	0.00	7433382	7789	28.73	955	955	939	1241	669	955	954.34	0.37	0	-781	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	239	-4.10	1.79	12	0.03	-233.00	534.00	1787	20240119	-46.56	927	20240823	3.02	1787	-46.56	20240119	927	3.02	20240823	1787	-46.56	20240119	927	3.02	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
86	20240909	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	955	0	3	0.00	4295452	4503	16.61	955	955	939	1241	669	955	953.91	0.37	0	-781	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	239	-4.10	1.79	12	0.02	-233.00	534.00	1787	20240119	-46.56	927	20240823	3.02	1787	-46.56	20240119	927	3.02	20240823	1787	-46.56	20240119	927	3.02	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
87	20240909	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	954	-1	5	-0.10	3987110	4180	15.42	955	955	939	1241	669	955	953.85	0.37	0	-682	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	238	-4.09	1.79	12	0.02	-233.00	534.00	1787	20240119	-46.61	927	20240823	2.91	1787	-46.61	20240119	927	2.91	20240823	1787	-46.61	20240119	927	2.91	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
88	20240909	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	953	-2	5	-0.21	3318356	3479	12.83	955	955	939	1241	669	955	953.82	0.37	0	-679	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	238	-4.09	1.78	12	0.01	-233.00	534.00	1787	20240119	-46.67	927	20240823	2.80	1787	-46.67	20240119	927	2.80	20240823	1787	-46.67	20240119	927	2.80	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
89	20240909	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	939	-16	5	-1.68	1610944	1688	6.23	955	955	939	1241	669	955	954.35	0.37	0	-329	991	973	961	943	931	967	937	25	286	100	660	1	1	24991284	235	-4.03	1.76	12	0.01	-233.00	534.00	1787	20240119	-47.45	927	20240823	1.29	1787	-47.45	20240119	927	1.29	20240823	1787	-47.45	20240119	927	1.29	20240823	1.01	N	258790	100	24 억		93068	N	N	0	N	00	N
90	20240906	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	955	-27	5	-2.75	25664727	26711	274.18	973	979	949	1276	688	982	960.83	0.38	0	-2345	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	239	-4.10	1.79	12	0.11	-233.00	534.00	1787	20240119	-46.56	927	20240823	3.02	1787	-46.56	20240119	927	3.02	20240823	1787	-46.56	20240119	927	3.02	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
91	20240906	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	959	-23	5	-2.34	23563428	24513	251.62	973	979	949	1276	688	982	961.26	0.38	0	-1955	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	240	-4.12	1.80	12	0.10	-233.00	534.00	1787	20240119	-46.33	927	20240823	3.45	1787	-46.33	20240119	927	3.45	20240823	1787	-46.33	20240119	927	3.45	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
92	20240906	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	965	-17	5	-1.73	22950626	23875	245.07	973	979	949	1276	688	982	961.28	0.38	0	-1947	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	241	-4.14	1.81	12	0.10	-233.00	534.00	1787	20240119	-46.00	927	20240823	4.10	1787	-46.00	20240119	927	4.10	20240823	1787	-46.00	20240119	927	4.10	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
93	20240906	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	968	-14	5	-1.43	21449758	22304	228.95	973	979	949	1276	688	982	961.70	0.38	0	-1835	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	242	-4.15	1.81	12	0.09	-233.00	534.00	1787	20240119	-45.83	927	20240823	4.42	1787	-45.83	20240119	927	4.42	20240823	1787	-45.83	20240119	927	4.42	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
94	20240906	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	972	-10	5	-1.02	21445877	22300	228.91	973	979	949	1276	688	982	961.70	0.38	0	-1835	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	243	-4.17	1.82	12	0.09	-233.00	534.00	1787	20240119	-45.61	927	20240823	4.85	1787	-45.61	20240119	927	4.85	20240823	1787	-45.61	20240119	927	4.85	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
95	20240906	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	964	-18	5	-1.83	19886022	20682	212.30	973	979	949	1276	688	982	961.51	0.38	0	-1830	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	241	-4.14	1.81	12	0.08	-233.00	534.00	1787	20240119	-46.05	927	20240823	3.99	1787	-46.05	20240119	927	3.99	20240823	1787	-46.05	20240119	927	3.99	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
96	20240906	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	953	-29	5	-2.95	2585545	2689	27.60	973	979	953	1276	688	982	961.53	0.38	0	-1181	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	238	-4.09	1.78	12	0.01	-233.00	534.00	1787	20240119	-46.67	927	20240823	2.80	1787	-46.67	20240119	927	2.80	20240823	1787	-46.67	20240119	927	2.80	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
97	20240906	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	-9	5	-0.92	82705	85	0.87	973	973	973	1276	688	982	973.00	0.38	0	-12	998	989	978	969	958	994	974	25	294	100	680	1	1	24991284	243	-4.18	1.82	12	0.00	-233.00	534.00	1787	20240119	-45.55	927	20240823	4.96	1787	-45.55	20240119	927	4.96	20240823	1787	-45.55	20240119	927	4.96	20240823	1.01	N	258790	100	24 억		95413	N	N	0	N	00	N
98	20240905	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	5	2	0.51	9533494	9738	31.36	967	987	967	1270	684	977	979.00	0.38	0	33	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	245	-4.21	1.84	12	0.04	-233.00	534.00	1787	20240119	-45.05	927	20240823	5.93	1787	-45.05	20240119	927	5.93	20240823	1787	-45.05	20240119	927	5.93	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
99	20240905	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	976	-1	5	-0.10	9005778	9200	29.63	967	987	967	1270	684	977	978.89	0.38	0	261	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	244	-4.19	1.83	12	0.04	-233.00	534.00	1787	20240119	-45.38	927	20240823	5.29	1787	-45.38	20240119	927	5.29	20240823	1787	-45.38	20240119	927	5.29	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
100	20240905	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	-2	5	-0.20	8590748	8775	28.26	967	987	967	1270	684	977	979.00	0.38	0	271	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	244	-4.18	1.83	12	0.04	-233.00	534.00	1787	20240119	-45.44	927	20240823	5.18	1787	-45.44	20240119	927	5.18	20240823	1787	-45.44	20240119	927	5.18	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
101	20240905	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	9	2	0.92	7935566	8102	26.09	967	987	967	1270	684	977	979.46	0.38	0	294	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	246	-4.23	1.85	12	0.03	-233.00	534.00	1787	20240119	-44.82	927	20240823	6.36	1787	-44.82	20240119	927	6.36	20240823	1787	-44.82	20240119	927	6.36	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
102	20240905	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	0	3	0.00	6388634	6527	21.02	967	982	967	1270	684	977	978.80	0.38	0	426	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	244	-4.19	1.83	12	0.03	-233.00	534.00	1787	20240119	-45.33	927	20240823	5.39	1787	-45.33	20240119	927	5.39	20240823	1787	-45.33	20240119	927	5.39	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
103	20240905	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	0	3	0.00	6358377	6496	20.92	967	982	967	1270	684	977	978.81	0.38	0	426	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	244	-4.19	1.83	12	0.03	-233.00	534.00	1787	20240119	-45.33	927	20240823	5.39	1787	-45.33	20240119	927	5.39	20240823	1787	-45.33	20240119	927	5.39	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
104	20240905	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	4	2	0.41	5743666	5867	18.89	967	982	967	1270	684	977	978.98	0.38	0	408	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	245	-4.21	1.84	12	0.02	-233.00	534.00	1787	20240119	-45.10	927	20240823	5.83	1787	-45.10	20240119	927	5.83	20240823	1787	-45.10	20240119	927	5.83	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
105	20240905	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	1	2	0.10	2101536	2158	6.95	967	978	967	1270	684	977	973.84	0.38	0	490	1003	990	975	962	947	982	954	25	293	100	680	1	1	24991284	244	-4.20	1.83	12	0.01	-233.00	534.00	1787	20240119	-45.27	927	20240823	5.50	1787	-45.27	20240119	927	5.50	20240823	1787	-45.27	20240119	927	5.50	20240823	1.03	N	258790	100	24 억		95380	N	N	0	N	00	N
106	20240904	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	-11	5	-1.11	30040111	30925	74.46	980	988	960	1284	692	988	971.39	0.39	0	-2451	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	244	-4.19	1.83	12	0.12	-233.00	534.00	1787	20240119	-45.33	927	20240823	5.39	1787	-45.33	20240119	927	5.39	20240823	1787	-45.33	20240119	927	5.39	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
107	20240904	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	987	-1	5	-0.10	29721209	30599	73.67	980	988	960	1284	692	988	971.31	0.39	0	-2401	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	247	-4.24	1.85	12	0.12	-233.00	534.00	1787	20240119	-44.77	927	20240823	6.47	1787	-44.77	20240119	927	6.47	20240823	1787	-44.77	20240119	927	6.47	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
108	20240904	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	968	-20	5	-2.02	17298486	17867	43.02	980	980	960	1284	692	988	968.18	0.39	0	-1949	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	242	-4.15	1.81	12	0.07	-233.00	534.00	1787	20240119	-45.83	927	20240823	4.42	1787	-45.83	20240119	927	4.42	20240823	1787	-45.83	20240119	927	4.42	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
109	20240904	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	962	-26	5	-2.63	15744706	16252	39.13	980	980	962	1284	692	988	968.79	0.39	0	-1744	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	240	-4.13	1.80	12	0.07	-233.00	534.00	1787	20240119	-46.17	927	20240823	3.78	1787	-46.17	20240119	927	3.78	20240823	1787	-46.17	20240119	927	3.78	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
110	20240904	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	-18	5	-1.82	12372498	12757	30.71	980	980	964	1284	692	988	969.86	0.39	0	-1622	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	242	-4.16	1.82	12	0.05	-233.00	534.00	1787	20240119	-45.72	927	20240823	4.64	1787	-45.72	20240119	927	4.64	20240823	1787	-45.72	20240119	927	4.64	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
111	20240904	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	-15	5	-1.52	1285206	1318	3.17	980	980	964	1284	692	988	975.12	0.39	0	-235	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	243	-4.18	1.82	12	0.01	-233.00	534.00	1787	20240119	-45.55	927	20240823	4.96	1787	-45.55	20240119	927	4.96	20240823	1787	-45.55	20240119	927	4.96	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
112	20240904	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	971	-17	5	-1.72	953464	977	2.35	980	980	964	1284	692	988	975.91	0.39	0	-221	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	243	-4.17	1.82	12	0.00	-233.00	534.00	1787	20240119	-45.66	927	20240823	4.75	1787	-45.66	20240119	927	4.75	20240823	1787	-45.66	20240119	927	4.75	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
113	20240904	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	-19	5	-1.92	508500	519	1.25	980	980	964	1284	692	988	979.77	0.39	0	-18	1034	1010	989	965	944	1000	955	25	296	100	690	1	1	24991284	242	-4.16	1.81	12	0.00	-233.00	534.00	1787	20240119	-45.78	927	20240823	4.53	1787	-45.78	20240119	927	4.53	20240823	1787	-45.78	20240119	927	4.53	20240823	1.10	N	258790	100	24 억		97768	N	N	0	N	00	N
114	20240903	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	-6	5	-0.60	40924669	41529	100.68	1003	1013	968	1292	696	994	985.45	0.40	0	-2071	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	247	-4.24	1.85	12	0.17	-233.00	534.00	1787	20240119	-44.71	927	20240823	6.58	1787	-44.71	20240119	927	6.58	20240823	1787	-44.71	20240119	927	6.58	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
115	20240903	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	-13	5	-1.31	37194322	37713	91.43	1003	1013	968	1292	696	994	986.25	0.40	0	-2970	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	245	-4.21	1.84	12	0.15	-233.00	534.00	1787	20240119	-45.10	927	20240823	5.83	1787	-45.10	20240119	927	5.83	20240823	1787	-45.10	20240119	927	5.83	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
116	20240903	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	-6	5	-0.60	20659568	20787	50.39	1003	1013	985	1292	696	994	993.87	0.40	0	-1587	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	247	-4.24	1.85	12	0.08	-233.00	534.00	1787	20240119	-44.71	927	20240823	6.58	1787	-44.71	20240119	927	6.58	20240823	1787	-44.71	20240119	927	6.58	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
117	20240903	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	1	2	0.10	9771960	9810	23.78	1003	1013	985	1292	696	994	996.12	0.40	0	-820	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	249	-4.27	1.86	12	0.04	-233.00	534.00	1787	20240119	-44.32	927	20240823	7.34	1787	-44.32	20240119	927	7.34	20240823	1787	-44.32	20240119	927	7.34	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
118	20240903	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	-2	5	-0.20	8755417	8788	21.30	1003	1013	985	1292	696	994	996.29	0.40	0	-775	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	248	-4.26	1.86	12	0.04	-233.00	534.00	1787	20240119	-44.49	927	20240823	7.01	1787	-44.49	20240119	927	7.01	20240823	1787	-44.49	20240119	927	7.01	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
119	20240903	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	0	3	0.00	7027717	7049	17.09	1003	1013	985	1292	696	994	996.98	0.40	0	-697	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	248	-4.27	1.86	12	0.03	-233.00	534.00	1787	20240119	-44.38	927	20240823	7.23	1787	-44.38	20240119	927	7.23	20240823	1787	-44.38	20240119	927	7.23	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
120	20240903	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	0	3	0.00	3136561	3134	7.60	1003	1013	985	1292	696	994	1000.82	0.40	0	40	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	248	-4.27	1.86	12	0.01	-233.00	534.00	1787	20240119	-44.38	927	20240823	7.23	1787	-44.38	20240119	927	7.23	20240823	1787	-44.38	20240119	927	7.23	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
121	20240903	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	15	2	1.51	2207827	2198	5.33	1003	1013	995	1292	696	994	1004.47	0.40	0	54	1039	1016	999	976	959	1008	968	25	298	100	690	1	1	24991284	252	-4.33	1.89	12	0.01	-233.00	534.00	1787	20240119	-43.54	927	20240823	8.85	1787	-43.54	20240119	927	8.85	20240823	1787	-43.54	20240119	927	8.85	20240823	1.13	N	258790	100	24 억		99785	N	N	0	N	00	N
122	20240902	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	-19	5	-1.88	41267289	41249	60.84	1018	1022	982	1316	710	1013	1000.46	0.42	0	-4959	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	248	-4.27	1.86	12	0.17	-233.00	534.00	1787	20240119	-44.38	927	20240823	7.23	1787	-44.38	20240119	927	7.23	20240823	1787	-44.38	20240119	927	7.23	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
123	20240902	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-8	5	-0.79	37689395	37650	55.53	1018	1022	982	1316	710	1013	1001.05	0.42	0	-4773	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	251	-4.31	1.88	12	0.15	-233.00	534.00	1787	20240119	-43.76	927	20240823	8.41	1787	-43.76	20240119	927	8.41	20240823	1787	-43.76	20240119	927	8.41	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
124	20240902	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	-21	5	-2.07	34070200	34003	50.15	1018	1022	982	1316	710	1013	1001.98	0.42	0	-2579	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	248	-4.26	1.86	12	0.14	-233.00	534.00	1787	20240119	-44.49	927	20240823	7.01	1787	-44.49	20240119	927	7.01	20240823	1787	-44.49	20240119	927	7.01	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
125	20240902	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-1	5	-0.10	19928392	19710	29.07	1018	1022	1000	1316	710	1013	1011.08	0.42	0	-4873	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	253	-4.34	1.90	12	0.08	-233.00	534.00	1787	20240119	-43.37	927	20240823	9.17	1787	-43.37	20240119	927	9.17	20240823	1787	-43.37	20240119	927	9.17	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
126	20240902	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-8	5	-0.79	19424381	19212	28.33	1018	1022	1000	1316	710	1013	1011.05	0.42	0	-4769	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	251	-4.31	1.88	12	0.08	-233.00	534.00	1787	20240119	-43.76	927	20240823	8.41	1787	-43.76	20240119	927	8.41	20240823	1787	-43.76	20240119	927	8.41	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
127	20240902	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	-9	5	-0.89	17594872	17402	25.67	1018	1022	1000	1316	710	1013	1011.08	0.42	0	-3365	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	251	-4.31	1.88	12	0.07	-233.00	534.00	1787	20240119	-43.82	927	20240823	8.31	1787	-43.82	20240119	927	8.31	20240823	1787	-43.82	20240119	927	8.31	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
128	20240902	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	-3	5	-0.30	12277670	12108	17.86	1018	1022	1005	1316	710	1013	1014.01	0.42	0	-1480	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	252	-4.33	1.89	12	0.05	-233.00	534.00	1787	20240119	-43.48	927	20240823	8.95	1787	-43.48	20240119	927	8.95	20240823	1787	-43.48	20240119	927	8.95	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N
129	20240902	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	2	2	0.20	3066464	3013	4.44	1018	1022	1015	1316	710	1013	1017.74	0.42	0	-29	1041	1027	1002	988	963	1034	995	25	303	100	700	1	1	24991284	254	-4.36	1.90	12	0.01	-233.00	534.00	1787	20240119	-43.20	927	20240823	9.49	1787	-43.20	20240119	927	9.49	20240823	1787	-43.20	20240119	927	9.49	20240823	1.16	N	258790	100	24 억		104744	N	N	0	N	00	N