KissMeData/331520/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	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	709	-5	5	-0.70	64142745	90647	118.20	709	714	702	928	500	714	707.60	3.30	0	-5547	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	361	39.39	1.23	12	0.18	18.00	575.00	1265	20230921	-43.95	700	20240805	1.29	1149	-38.29	20240110	700	1.29	20240805	1196	-40.72	20231128	700	1.29	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
3	20240930	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	710	-4	5	-0.56	61540006	86976	113.41	709	714	702	928	500	714	707.55	3.30	0	-5097	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	361	39.44	1.23	12	0.17	18.00	575.00	1265	20230921	-43.87	700	20240805	1.43	1149	-38.21	20240110	700	1.43	20240805	1196	-40.64	20231128	700	1.43	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
4	20240930	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	703	-11	5	-1.54	51610345	72981	95.16	709	714	702	928	500	714	707.17	3.30	0	-4576	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	358	39.06	1.22	12	0.14	18.00	575.00	1265	20230921	-44.43	700	20240805	0.43	1149	-38.82	20240110	700	0.43	20240805	1196	-41.22	20231128	700	0.43	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
5	20240930	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	712	-2	5	-0.28	32415293	45756	59.66	709	714	704	928	500	714	708.43	3.30	0	-3959	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	362	39.56	1.24	12	0.09	18.00	575.00	1265	20230921	-43.72	700	20240805	1.71	1149	-38.03	20240110	700	1.71	20240805	1196	-40.47	20231128	700	1.71	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
6	20240930	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	712	-2	5	-0.28	29846816	42150	54.96	709	714	704	928	500	714	708.10	3.30	0	-3958	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	362	39.56	1.24	12	0.08	18.00	575.00	1265	20230921	-43.72	700	20240805	1.71	1149	-38.03	20240110	700	1.71	20240805	1196	-40.47	20231128	700	1.71	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
7	20240930	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	711	-3	5	-0.42	23581929	33300	43.42	709	714	704	928	500	714	708.15	3.30	0	-3475	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	362	39.50	1.24	12	0.07	18.00	575.00	1265	20230921	-43.79	700	20240805	1.57	1149	-38.12	20240110	700	1.57	20240805	1196	-40.55	20231128	700	1.57	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
8	20240930	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	705	-9	5	-1.26	21037931	29701	38.73	709	714	704	928	500	714	708.31	3.30	0	-2235	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	359	39.17	1.23	12	0.06	18.00	575.00	1265	20230921	-44.27	700	20240805	0.71	1149	-38.64	20240110	700	0.71	20240805	1196	-41.05	20231128	700	0.71	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
9	20240930	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	709	-5	5	-0.70	10927178	15419	20.11	709	713	707	928	500	714	708.66	3.30	0	-1401	722	717	712	707	702	720	710	51	214	100	490	1	1	50864390	361	39.39	1.23	12	0.03	18.00	575.00	1265	20230921	-43.95	700	20240805	1.29	1149	-38.29	20240110	700	1.29	20240805	1196	-40.72	20231128	700	1.29	20240805	1.48	N	331520	100	50 억		1679155	N	N	0	N	00	N
10	20240927	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	5	2	0.71	54298213	76389	36.76	709	717	707	921	497	709	710.81	3.30	0	385	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	363	39.67	1.24	12	0.15	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1196	-40.30	20231128	700	2.00	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
11	20240927	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	708	-1	5	-0.14	48727334	68557	32.99	709	717	707	921	497	709	710.76	3.30	0	552	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	360	39.33	1.23	12	0.13	18.00	575.00	1265	20230921	-44.03	700	20240805	1.14	1149	-38.38	20240110	700	1.14	20240805	1196	-40.80	20231128	700	1.14	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
12	20240927	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	5	2	0.71	41173331	57897	27.86	709	717	707	921	497	709	711.15	3.30	0	291	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	363	39.67	1.24	12	0.11	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1196	-40.30	20231128	700	2.00	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
13	20240927	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	713	4	2	0.56	36486620	51301	24.68	709	717	707	921	497	709	711.23	3.30	0	-429	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	363	39.61	1.24	12	0.10	18.00	575.00	1265	20230921	-43.64	700	20240805	1.86	1149	-37.95	20240110	700	1.86	20240805	1196	-40.38	20231128	700	1.86	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
14	20240927	121209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	715	6	2	0.85	34933722	49126	23.64	709	717	707	921	497	709	711.10	3.30	0	-481	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	364	39.72	1.24	12	0.10	18.00	575.00	1265	20230921	-43.48	700	20240805	2.14	1149	-37.77	20240110	700	2.14	20240805	1196	-40.22	20231128	700	2.14	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
15	20240927	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	5	2	0.71	33389877	46968	22.60	709	717	707	921	497	709	710.91	3.30	0	324	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	363	39.67	1.24	12	0.09	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1196	-40.30	20231128	700	2.00	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
16	20240927	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	717	8	2	1.13	32295151	45432	21.86	709	717	707	921	497	709	710.85	3.30	0	750	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	365	39.83	1.25	12	0.09	18.00	575.00	1265	20230921	-43.32	700	20240805	2.43	1149	-37.60	20240110	700	2.43	20240805	1196	-40.05	20231128	700	2.43	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
17	20240927	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	709	0	3	0.00	1493529	2097	1.01	709	713	707	921	497	709	712.22	3.30	0	-650	731	720	712	701	693	716	697	51	212	100	490	1	1	50864390	361	39.39	1.23	12	0.00	18.00	575.00	1265	20230921	-43.95	700	20240805	1.29	1149	-38.29	20240110	700	1.29	20240805	1196	-40.72	20231128	700	1.29	20240805	1.47	N	331520	100	50 억		1678691	N	N	0	N	00	N
18	20240926	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	709	-14	5	-1.94	147874089	207830	295.12	723	723	704	939	507	723	711.52	3.30	0	2027	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	361	39.39	1.23	12	0.41	18.00	575.00	1265	20230921	-43.95	700	20240805	1.29	1149	-38.29	20240110	700	1.29	20240805	1196	-40.72	20231128	700	1.29	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
19	20240926	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	713	-10	5	-1.38	117928107	165630	235.20	723	723	704	939	507	723	712.00	3.30	0	3507	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	363	39.61	1.24	12	0.33	18.00	575.00	1265	20230921	-43.64	700	20240805	1.86	1149	-37.95	20240110	700	1.86	20240805	1196	-40.38	20231128	700	1.86	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
20	20240926	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	715	-8	5	-1.11	115580401	162347	230.53	723	723	704	939	507	723	711.93	3.30	0	3663	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	364	39.72	1.24	12	0.32	18.00	575.00	1265	20230921	-43.48	700	20240805	2.14	1149	-37.77	20240110	700	2.14	20240805	1196	-40.22	20231128	700	2.14	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
21	20240926	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	715	-8	5	-1.11	111966980	157288	223.35	723	723	704	939	507	723	711.86	3.30	0	4153	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	364	39.72	1.24	12	0.31	18.00	575.00	1265	20230921	-43.48	700	20240805	2.14	1149	-37.77	20240110	700	2.14	20240805	1196	-40.22	20231128	700	2.14	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
22	20240926	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	718	-5	5	-0.69	111493443	156626	222.41	723	723	704	939	507	723	711.85	3.30	0	4162	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	365	39.89	1.25	12	0.31	18.00	575.00	1265	20230921	-43.24	700	20240805	2.57	1149	-37.51	20240110	700	2.57	20240805	1196	-39.97	20231128	700	2.57	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
23	20240926	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	713	-10	5	-1.38	105429056	148141	210.36	723	723	704	939	507	723	711.68	3.30	0	4263	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	363	39.61	1.24	12	0.29	18.00	575.00	1265	20230921	-43.64	700	20240805	1.86	1149	-37.95	20240110	700	1.86	20240805	1196	-40.38	20231128	700	1.86	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
24	20240926	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	712	-11	5	-1.52	75014102	105538	149.87	723	723	704	939	507	723	710.78	3.30	0	4666	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	362	39.56	1.24	12	0.21	18.00	575.00	1265	20230921	-43.72	700	20240805	1.71	1149	-38.03	20240110	700	1.71	20240805	1196	-40.47	20231128	700	1.71	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
25	20240926	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	713	-10	5	-1.38	16508994	23184	32.92	723	723	709	939	507	723	712.09	3.30	0	4543	745	733	722	710	699	728	705	51	216	100	500	1	1	50864390	363	39.61	1.24	12	0.05	18.00	575.00	1265	20230921	-43.64	700	20240805	1.86	1149	-37.95	20240110	700	1.86	20240805	1196	-40.38	20231128	700	1.86	20240805	1.47	N	331520	100	50 억		1676735	N	N	0	N	00	N
26	20240925	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	723	-7	5	-0.96	50787910	70415	71.08	730	734	711	949	511	730	721.27	3.30	0	316	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	368	40.17	1.26	12	0.14	18.00	575.00	1265	20230921	-42.85	700	20240805	3.29	1149	-37.08	20240110	700	3.29	20240805	1196	-39.55	20231128	700	3.29	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
27	20240925	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-10	5	-1.37	50071261	69422	70.07	730	734	711	949	511	730	721.26	3.30	0	389	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	366	40.00	1.25	12	0.14	18.00	575.00	1265	20230921	-43.08	700	20240805	2.86	1149	-37.34	20240110	700	2.86	20240805	1196	-39.80	20231128	700	2.86	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
28	20240925	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	724	-6	5	-0.82	49014326	67957	68.60	730	734	711	949	511	730	721.25	3.30	0	640	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	368	40.22	1.26	12	0.13	18.00	575.00	1265	20230921	-42.77	700	20240805	3.43	1149	-36.99	20240110	700	3.43	20240805	1196	-39.46	20231128	700	3.43	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
29	20240925	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-8	5	-1.10	46812509	64909	65.52	730	734	711	949	511	730	721.20	3.30	0	213	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	367	40.11	1.26	12	0.13	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1196	-39.63	20231128	700	3.14	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
30	20240925	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	727	-3	5	-0.41	29852874	41216	41.60	730	734	717	949	511	730	724.30	3.30	0	-306	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	370	40.39	1.26	12	0.08	18.00	575.00	1265	20230921	-42.53	700	20240805	3.86	1149	-36.73	20240110	700	3.86	20240805	1196	-39.21	20231128	700	3.86	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
31	20240925	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	0	3	0.00	14347483	19805	19.99	730	734	717	949	511	730	724.44	3.30	0	-277	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	371	40.56	1.27	12	0.04	18.00	575.00	1265	20230921	-42.29	700	20240805	4.29	1149	-36.47	20240110	700	4.29	20240805	1196	-38.96	20231128	700	4.29	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
32	20240925	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	731	1	2	0.14	11878506	16412	16.57	730	734	717	949	511	730	723.77	3.30	0	-268	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	372	40.61	1.27	12	0.03	18.00	575.00	1265	20230921	-42.21	700	20240805	4.43	1149	-36.38	20240110	700	4.43	20240805	1196	-38.88	20231128	700	4.43	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
33	20240925	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	0	3	0.00	2230022	3073	3.10	730	730	720	949	511	730	725.68	3.30	0	-332	740	735	725	720	710	737	722	51	219	100	510	1	1	50864390	371	40.56	1.27	12	0.01	18.00	575.00	1265	20230921	-42.29	700	20240805	4.29	1149	-36.47	20240110	700	4.29	20240805	1196	-38.96	20231128	700	4.29	20240805	1.45	N	331520	100	50 억		1676425	N	N	0	N	00	N
34	20240924	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	-4	5	-0.54	71381327	99069	269.88	720	730	715	954	514	734	720.52	3.29	0	3758	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	371	40.56	1.27	12	0.19	18.00	575.00	1265	20230921	-42.29	700	20240805	4.29	1149	-36.47	20240110	700	4.29	20240805	1196	-38.96	20231128	700	4.29	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
35	20240924	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	-4	5	-0.54	70942473	98467	268.24	720	730	715	954	514	734	720.47	3.29	0	4234	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	371	40.56	1.27	12	0.19	18.00	575.00	1265	20230921	-42.29	700	20240805	4.29	1149	-36.47	20240110	700	4.29	20240805	1196	-38.96	20231128	700	4.29	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
36	20240924	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	728	-6	5	-0.82	67017057	93062	253.51	720	728	715	954	514	734	720.13	3.29	0	5292	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	370	40.44	1.27	12	0.18	18.00	575.00	1265	20230921	-42.45	700	20240805	4.00	1149	-36.64	20240110	700	4.00	20240805	1196	-39.13	20231128	700	4.00	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
37	20240924	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	719	-15	5	-2.04	39094162	54293	147.90	720	728	716	954	514	734	720.06	3.29	0	5775	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	366	39.94	1.25	12	0.11	18.00	575.00	1265	20230921	-43.16	700	20240805	2.71	1149	-37.42	20240110	700	2.71	20240805	1196	-39.88	20231128	700	2.71	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
38	20240924	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-12	5	-1.63	32756299	45504	123.96	720	728	716	954	514	734	719.86	3.29	0	6381	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	367	40.11	1.26	12	0.09	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1196	-39.63	20231128	700	3.14	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
39	20240924	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	721	-13	5	-1.77	30728991	42691	116.30	720	728	716	954	514	734	719.80	3.29	0	6437	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	367	40.06	1.25	12	0.08	18.00	575.00	1265	20230921	-43.00	700	20240805	3.00	1149	-37.25	20240110	700	3.00	20240805	1196	-39.72	20231128	700	3.00	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
40	20240924	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-14	5	-1.91	23207786	32211	87.75	720	728	718	954	514	734	720.49	3.29	0	6377	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	366	40.00	1.25	12	0.06	18.00	575.00	1265	20230921	-43.08	700	20240805	2.86	1149	-37.34	20240110	700	2.86	20240805	1196	-39.80	20231128	700	2.86	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
41	20240924	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-12	5	-1.63	12661641	17570	47.86	720	728	720	954	514	734	720.64	3.29	0	5182	761	747	739	725	717	743	721	51	220	100	510	1	1	50864390	367	40.11	1.26	12	0.03	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1196	-39.63	20231128	700	3.14	20240805	1.44	N	331520	100	50 억		1672664	N	N	0	N	00	N
42	20240923	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-19	5	-2.52	26006665	35246	69.83	753	753	731	978	528	753	737.86	3.29	0	-1813	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	373	40.78	1.28	12	0.07	18.00	575.00	1265	20230921	-41.98	700	20240805	4.86	1149	-36.12	20240110	700	4.86	20240805	1196	-38.63	20231128	700	4.86	20240805	1.40	N	331520	100	50 억		1674367	N	Y	0	N	00	N
43	20240923	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-19	5	-2.52	20700006	28016	55.51	753	753	731	978	528	753	738.86	3.29	0	1341	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	373	40.78	1.28	12	0.06	18.00	575.00	1265	20230921	-41.98	700	20240805	4.86	1149	-36.12	20240110	700	4.86	20240805	1196	-38.63	20231128	700	4.86	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
44	20240923	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	737	-16	5	-2.12	19008660	25707	50.93	753	753	731	978	528	753	739.44	3.29	0	1341	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	375	40.94	1.28	12	0.05	18.00	575.00	1265	20230921	-41.74	700	20240805	5.29	1149	-35.86	20240110	700	5.29	20240805	1196	-38.38	20231128	700	5.29	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
45	20240923	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	742	-11	5	-1.46	10638210	14366	28.46	753	753	731	978	528	753	740.51	3.29	0	1077	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	377	41.22	1.29	12	0.03	18.00	575.00	1265	20230921	-41.34	700	20240805	6.00	1149	-35.42	20240110	700	6.00	20240805	1196	-37.96	20231128	700	6.00	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
46	20240923	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-13	5	-1.73	9108132	12300	24.37	753	753	731	978	528	753	740.50	3.29	0	1077	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	376	41.11	1.29	12	0.02	18.00	575.00	1265	20230921	-41.50	700	20240805	5.71	1149	-35.60	20240110	700	5.71	20240805	1196	-38.13	20231128	700	5.71	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
47	20240923	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-13	5	-1.73	7806919	10531	20.86	753	753	731	978	528	753	741.33	3.29	0	1223	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	376	41.11	1.29	12	0.02	18.00	575.00	1265	20230921	-41.50	700	20240805	5.71	1149	-35.60	20240110	700	5.71	20240805	1196	-38.13	20231128	700	5.71	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
48	20240923	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	731	-22	5	-2.92	6597164	8894	17.62	753	753	731	978	528	753	741.75	3.29	0	1779	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	372	40.61	1.27	12	0.02	18.00	575.00	1265	20230921	-42.21	700	20240805	4.43	1149	-36.38	20240110	700	4.43	20240805	1196	-38.88	20231128	700	4.43	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
49	20240923	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	749	-4	5	-0.53	4018563	5420	10.74	753	753	738	978	528	753	741.43	3.29	0	1404	775	764	747	736	719	755	727	51	225	100	520	1	1	50864390	381	41.61	1.30	12	0.01	18.00	575.00	1265	20230921	-40.79	700	20240805	7.00	1149	-34.81	20240110	700	7.00	20240805	1196	-37.37	20231128	700	7.00	20240805	1.40	N	331520	100	50 억		1674367	N	N	0	N	00	N
50	20240913	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	732	-2	5	-0.27	19612199	27079	21.37	734	738	715	954	514	734	724.23	3.32	0	-2509	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	372	40.67	1.27	12	0.05	18.00	575.00	1265	20230921	-42.13	700	20240805	4.57	1149	-36.29	20240110	700	4.57	20240805	1265	-42.13	20230921	700	4.57	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
51	20240913	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	718	-16	5	-2.18	11501979	15892	12.54	734	738	715	954	514	734	723.76	3.32	0	-2329	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	365	39.89	1.25	12	0.03	18.00	575.00	1265	20230921	-43.24	700	20240805	2.57	1149	-37.51	20240110	700	2.57	20240805	1265	-43.24	20230921	700	2.57	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
52	20240913	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-14	5	-1.91	7469050	10287	8.12	734	738	715	954	514	734	726.07	3.32	0	-1881	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	366	40.00	1.25	12	0.02	18.00	575.00	1265	20230921	-43.08	700	20240805	2.86	1149	-37.34	20240110	700	2.86	20240805	1265	-43.08	20230921	700	2.86	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
53	20240913	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-12	5	-1.63	7182559	9889	7.81	734	738	715	954	514	734	726.32	3.32	0	-1881	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	367	40.11	1.26	12	0.02	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1265	-42.92	20230921	700	3.14	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
54	20240913	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-12	5	-1.63	6862886	9445	7.46	734	738	715	954	514	734	726.62	3.32	0	-1825	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	367	40.11	1.26	12	0.02	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1265	-42.92	20230921	700	3.14	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
55	20240913	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-12	5	-1.63	6852062	9430	7.44	734	738	715	954	514	734	726.62	3.32	0	-1825	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	367	40.11	1.26	12	0.02	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1265	-42.92	20230921	700	3.14	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
56	20240913	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-12	5	-1.63	5335808	7323	5.78	734	738	715	954	514	734	728.64	3.32	0	-1825	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	367	40.11	1.26	12	0.01	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1265	-42.92	20230921	700	3.14	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
57	20240913	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	-4	5	-0.54	2663142	3639	2.87	734	738	727	954	514	734	731.83	3.32	0	-1444	750	742	728	720	706	746	724	51	220	100	510	1	1	50864390	371	40.56	1.27	12	0.01	18.00	575.00	1265	20230921	-42.29	700	20240805	4.29	1149	-36.47	20240110	700	4.29	20240805	1265	-42.29	20230921	700	4.29	20240805	1.33	N	331520	100	50 억		1689182	N	N	0	N	00	N
58	20240912	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	19	2	2.66	91175741	126362	97.06	716	736	714	929	501	715	721.54	3.33	0	-10035	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	373	40.78	1.28	12	0.25	18.00	575.00	1265	20230921	-41.98	700	20240805	4.86	1149	-36.12	20240110	700	4.86	20240805	1265	-41.98	20230921	700	4.86	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
59	20240912	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	726	11	2	1.54	80143238	111275	85.48	716	736	714	929	501	715	720.23	3.33	0	-8626	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	369	40.33	1.26	12	0.22	18.00	575.00	1265	20230921	-42.61	700	20240805	3.71	1149	-36.81	20240110	700	3.71	20240805	1265	-42.61	20230921	700	3.71	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
60	20240912	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	7	2	0.98	72267367	100360	77.09	716	736	714	929	501	715	720.08	3.33	0	-7984	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	367	40.11	1.26	12	0.20	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1265	-42.92	20230921	700	3.14	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
61	20240912	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	724	9	2	1.26	61030913	84693	65.06	716	736	714	929	501	715	720.61	3.33	0	-10577	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	368	40.22	1.26	12	0.17	18.00	575.00	1265	20230921	-42.77	700	20240805	3.43	1149	-36.99	20240110	700	3.43	20240805	1265	-42.77	20230921	700	3.43	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
62	20240912	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	731	16	2	2.24	56723723	78750	60.49	716	736	714	929	501	715	720.30	3.33	0	-10800	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	372	40.61	1.27	12	0.15	18.00	575.00	1265	20230921	-42.21	700	20240805	4.43	1149	-36.38	20240110	700	4.43	20240805	1265	-42.21	20230921	700	4.43	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
63	20240912	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	-1	5	-0.14	42785268	59535	45.73	716	736	714	929	501	715	718.66	3.33	0	-5180	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	363	39.67	1.24	12	0.12	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1265	-43.56	20230921	700	2.00	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
64	20240912	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	724	9	2	1.26	32235683	44807	34.42	716	736	714	929	501	715	719.43	3.33	0	-7059	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	368	40.22	1.26	12	0.09	18.00	575.00	1265	20230921	-42.77	700	20240805	3.43	1149	-36.99	20240110	700	3.43	20240805	1265	-42.77	20230921	700	3.43	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
65	20240912	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	732	17	2	2.38	12988398	18133	13.93	716	736	714	929	501	715	716.29	3.33	0	-692	727	720	711	704	695	724	708	51	214	100	500	1	1	50864390	372	40.67	1.27	12	0.04	18.00	575.00	1265	20230921	-42.13	700	20240805	4.57	1149	-36.29	20240110	700	4.57	20240805	1265	-42.13	20230921	700	4.57	20240805	1.30	N	331520	100	50 억		1695014	N	N	0	N	00	N
66	20240911	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	715	1	2	0.14	91885295	129684	133.35	714	718	702	928	500	714	708.53	3.35	0	-7222	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	364	39.72	1.24	12	0.25	18.00	575.00	1265	20230921	-43.48	700	20240805	2.14	1149	-37.77	20240110	700	2.14	20240805	1265	-43.48	20230921	700	2.14	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
67	20240911	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	708	-6	5	-0.84	88516357	124962	128.49	714	718	702	928	500	714	708.35	3.35	0	-6132	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	360	39.33	1.23	12	0.25	18.00	575.00	1265	20230921	-44.03	700	20240805	1.14	1149	-38.38	20240110	700	1.14	20240805	1265	-44.03	20230921	700	1.14	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
68	20240911	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	710	-4	5	-0.56	74063757	104480	107.43	714	718	704	928	500	714	708.88	3.35	0	-7333	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	361	39.44	1.23	12	0.21	18.00	575.00	1265	20230921	-43.87	700	20240805	1.43	1149	-38.21	20240110	700	1.43	20240805	1265	-43.87	20230921	700	1.43	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
69	20240911	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	704	-10	5	-1.40	44769288	63170	64.95	714	718	704	928	500	714	708.71	3.35	0	-4004	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	358	39.11	1.22	12	0.12	18.00	575.00	1265	20230921	-44.35	700	20240805	0.57	1149	-38.73	20240110	700	0.57	20240805	1265	-44.35	20230921	700	0.57	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
70	20240911	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	710	-4	5	-0.56	24411145	34371	35.34	714	718	705	928	500	714	710.23	3.35	0	-3429	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	361	39.44	1.23	12	0.07	18.00	575.00	1265	20230921	-43.87	700	20240805	1.43	1149	-38.21	20240110	700	1.43	20240805	1265	-43.87	20230921	700	1.43	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
71	20240911	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	712	-2	5	-0.28	8246865	11576	11.90	714	718	705	928	500	714	712.41	3.35	0	-3429	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	362	39.56	1.24	12	0.02	18.00	575.00	1265	20230921	-43.72	700	20240805	1.71	1149	-38.03	20240110	700	1.71	20240805	1265	-43.72	20230921	700	1.71	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
72	20240911	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	0	3	0.00	5877242	8256	8.49	714	718	705	928	500	714	711.88	3.35	0	-438	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	363	39.67	1.24	12	0.02	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1265	-43.56	20230921	700	2.00	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
73	20240911	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	711	-3	5	-0.42	3758624	5282	5.43	714	718	705	928	500	714	711.59	3.35	0	376	734	723	715	704	696	720	701	51	214	100	490	1	1	50864390	362	39.50	1.24	12	0.01	18.00	575.00	1265	20230921	-43.79	700	20240805	1.57	1149	-38.12	20240110	700	1.57	20240805	1265	-43.79	20230921	700	1.57	20240805	1.31	N	331520	100	50 억		1702236	N	N	0	N	00	N
74	20240910	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	-12	5	-1.65	69270752	97246	83.81	726	726	707	943	509	726	712.32	3.36	0	-8837	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	363	39.67	1.24	12	0.19	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1265	-43.56	20230921	700	2.00	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
75	20240910	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	711	-15	5	-2.07	65776464	92352	79.59	726	726	707	943	509	726	712.24	3.36	0	-8313	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	362	39.50	1.24	12	0.18	18.00	575.00	1265	20230921	-43.79	700	20240805	1.57	1149	-38.12	20240110	700	1.57	20240805	1265	-43.79	20230921	700	1.57	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
76	20240910	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	713	-13	5	-1.79	55591806	77998	67.22	726	726	707	943	509	726	712.73	3.36	0	-6560	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	363	39.61	1.24	12	0.15	18.00	575.00	1265	20230921	-43.64	700	20240805	1.86	1149	-37.95	20240110	700	1.86	20240805	1265	-43.64	20230921	700	1.86	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
77	20240910	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	716	-10	5	-1.38	51037444	71590	61.70	726	726	707	943	509	726	712.91	3.36	0	-5907	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	364	39.78	1.25	12	0.14	18.00	575.00	1265	20230921	-43.40	700	20240805	2.29	1149	-37.68	20240110	700	2.29	20240805	1265	-43.40	20230921	700	2.29	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
78	20240910	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	716	-10	5	-1.38	45411670	63695	54.90	726	726	707	943	509	726	712.96	3.36	0	-3997	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	364	39.78	1.25	12	0.13	18.00	575.00	1265	20230921	-43.40	700	20240805	2.29	1149	-37.68	20240110	700	2.29	20240805	1265	-43.40	20230921	700	2.29	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
79	20240910	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	-12	5	-1.65	39040976	54745	47.18	726	726	707	943	509	726	713.14	3.36	0	-3930	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	363	39.67	1.24	12	0.11	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1265	-43.56	20230921	700	2.00	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
80	20240910	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	718	-8	5	-1.10	11762481	16365	14.10	726	726	714	943	509	726	718.76	3.36	0	-3643	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	365	39.89	1.25	12	0.03	18.00	575.00	1265	20230921	-43.24	700	20240805	2.57	1149	-37.51	20240110	700	2.57	20240805	1265	-43.24	20230921	700	2.57	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
81	20240910	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-6	5	-0.83	1688617	2329	2.01	726	726	720	943	509	726	725.04	3.36	0	-473	742	733	720	711	698	738	716	51	217	100	500	1	1	50864390	366	40.00	1.25	12	0.00	18.00	575.00	1265	20230921	-43.08	700	20240805	2.86	1149	-37.34	20240110	700	2.86	20240805	1265	-43.08	20230921	700	2.86	20240805	1.36	N	331520	100	50 억		1711073	N	N	0	N	00	N
82	20240909	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	726	-3	5	-0.41	82592234	116029	132.51	707	729	707	947	511	729	711.80	3.36	0	370	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	369	40.33	1.26	12	0.23	18.00	575.00	1265	20230921	-42.61	700	20240805	3.71	1149	-36.81	20240110	700	3.71	20240805	1265	-42.61	20230921	700	3.71	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
83	20240909	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	718	-11	5	-1.51	79894430	112302	128.25	707	729	707	947	511	729	711.42	3.36	0	637	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	365	39.89	1.25	12	0.22	18.00	575.00	1265	20230921	-43.24	700	20240805	2.57	1149	-37.51	20240110	700	2.57	20240805	1265	-43.24	20230921	700	2.57	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
84	20240909	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	722	-7	5	-0.96	73713677	103744	118.48	707	729	707	947	511	729	710.53	3.36	0	1181	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	367	40.11	1.26	12	0.20	18.00	575.00	1265	20230921	-42.92	700	20240805	3.14	1149	-37.16	20240110	700	3.14	20240805	1265	-42.92	20230921	700	3.14	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
85	20240909	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-9	5	-1.23	70762337	99629	113.78	707	729	707	947	511	729	710.26	3.36	0	599	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	366	40.00	1.25	12	0.20	18.00	575.00	1265	20230921	-43.08	700	20240805	2.86	1149	-37.34	20240110	700	2.86	20240805	1265	-43.08	20230921	700	2.86	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
86	20240909	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	-15	5	-2.06	66178653	93241	106.48	707	729	707	947	511	729	709.76	3.36	0	993	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	363	39.67	1.24	12	0.18	18.00	575.00	1265	20230921	-43.56	700	20240805	2.00	1149	-37.86	20240110	700	2.00	20240805	1265	-43.56	20230921	700	2.00	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
87	20240909	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	715	-14	5	-1.92	50501641	71157	81.26	707	729	707	947	511	729	709.72	3.36	0	1172	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	364	39.72	1.24	12	0.14	18.00	575.00	1265	20230921	-43.48	700	20240805	2.14	1149	-37.77	20240110	700	2.14	20240805	1265	-43.48	20230921	700	2.14	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
88	20240909	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	715	-14	5	-1.92	48320251	68106	77.78	707	729	707	947	511	729	709.49	3.36	0	1176	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	364	39.72	1.24	12	0.13	18.00	575.00	1265	20230921	-43.48	700	20240805	2.14	1149	-37.77	20240110	700	2.14	20240805	1265	-43.48	20230921	700	2.14	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
89	20240909	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-9	5	-1.23	6335958	8958	10.23	707	728	707	947	511	729	707.30	3.36	0	-1474	747	737	725	715	703	732	710	51	218	100	510	1	1	50864390	366	40.00	1.25	12	0.02	18.00	575.00	1265	20230921	-43.08	700	20240805	2.86	1149	-37.34	20240110	700	2.86	20240805	1265	-43.08	20230921	700	2.86	20240805	1.41	N	331520	100	50 억		1710703	N	N	0	N	00	N
90	20240906	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	729	-6	5	-0.82	61485708	85053	73.69	734	735	713	955	515	735	722.91	3.37	0	-1013	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	371	40.50	1.27	12	0.17	18.00	575.00	1265	20230921	-42.37	700	20240805	4.14	1149	-36.55	20240110	700	4.14	20240805	1265	-42.37	20230921	700	4.14	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
91	20240906	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	-5	5	-0.68	57548170	79655	69.01	734	735	713	955	515	735	722.47	3.37	0	-394	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	371	40.56	1.27	12	0.16	18.00	575.00	1265	20230921	-42.29	700	20240805	4.29	1149	-36.47	20240110	700	4.29	20240805	1265	-42.29	20230921	700	4.29	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
92	20240906	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	732	-3	5	-0.41	54696996	75745	65.63	734	735	713	955	515	735	722.12	3.37	0	-306	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	372	40.67	1.27	12	0.15	18.00	575.00	1265	20230921	-42.13	700	20240805	4.57	1149	-36.29	20240110	700	4.57	20240805	1265	-42.13	20230921	700	4.57	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
93	20240906	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	726	-9	5	-1.22	46764960	64826	56.17	734	735	713	955	515	735	721.39	3.37	0	954	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	369	40.33	1.26	12	0.13	18.00	575.00	1265	20230921	-42.61	700	20240805	3.71	1149	-36.81	20240110	700	3.71	20240805	1265	-42.61	20230921	700	3.71	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
94	20240906	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	723	-12	5	-1.63	41196731	57129	49.50	734	735	713	955	515	735	721.12	3.37	0	1834	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	368	40.17	1.26	12	0.11	18.00	575.00	1265	20230921	-42.85	700	20240805	3.29	1149	-37.08	20240110	700	3.29	20240805	1265	-42.85	20230921	700	3.29	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
95	20240906	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	727	-8	5	-1.09	30433455	42138	36.51	734	735	713	955	515	735	722.23	3.37	0	1142	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	370	40.39	1.26	12	0.08	18.00	575.00	1265	20230921	-42.53	700	20240805	3.86	1149	-36.73	20240110	700	3.86	20240805	1265	-42.53	20230921	700	3.86	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
96	20240906	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	724	-11	5	-1.50	27819549	38524	33.38	734	735	713	955	515	735	722.14	3.37	0	2036	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	368	40.22	1.26	12	0.08	18.00	575.00	1265	20230921	-42.77	700	20240805	3.43	1149	-36.99	20240110	700	3.43	20240805	1265	-42.77	20230921	700	3.43	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
97	20240906	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	0	3	0.00	569615	779	0.67	734	735	727	955	515	735	731.21	3.37	0	-34	792	763	744	715	696	754	706	51	220	100	510	1	1	50864390	374	40.83	1.28	12	0.00	18.00	575.00	1265	20230921	-41.90	700	20240805	5.00	1149	-36.03	20240110	700	5.00	20240805	1265	-41.90	20230921	700	5.00	20240805	1.36	N	331520	100	50 억		1711650	N	N	0	N	00	N
98	20240905	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-27	5	-3.54	85067819	114241	174.67	750	773	725	990	534	762	744.66	3.37	0	-1865	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	374	40.83	1.28	12	0.22	18.00	575.00	1265	20230921	-41.90	700	20240805	5.00	1149	-36.03	20240110	700	5.00	20240805	1265	-41.90	20230921	700	5.00	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
99	20240905	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-28	5	-3.67	78600641	105436	161.20	750	773	725	990	534	762	745.48	3.37	0	-1178	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	373	40.78	1.28	12	0.21	18.00	575.00	1265	20230921	-41.98	700	20240805	4.86	1149	-36.12	20240110	700	4.86	20240805	1265	-41.98	20230921	700	4.86	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
100	20240905	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	741	-21	5	-2.76	58024289	77375	118.30	750	773	734	990	534	762	749.91	3.37	0	-2898	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	377	41.17	1.29	12	0.15	18.00	575.00	1265	20230921	-41.42	700	20240805	5.86	1149	-35.51	20240110	700	5.86	20240805	1265	-41.42	20230921	700	5.86	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
101	20240905	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	744	-18	5	-2.36	43761724	58105	88.84	750	773	734	990	534	762	753.15	3.37	0	-4225	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	378	41.33	1.29	12	0.11	18.00	575.00	1265	20230921	-41.19	700	20240805	6.29	1149	-35.25	20240110	700	6.29	20240805	1265	-41.19	20230921	700	6.29	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
102	20240905	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	741	-21	5	-2.76	27780283	36541	55.87	750	773	741	990	534	762	760.25	3.37	0	1760	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	377	41.17	1.29	12	0.07	18.00	575.00	1265	20230921	-41.42	700	20240805	5.86	1149	-35.51	20240110	700	5.86	20240805	1265	-41.42	20230921	700	5.86	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
103	20240905	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	763	1	2	0.13	18137162	23679	36.20	750	773	750	990	534	762	765.96	3.37	0	364	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	388	42.39	1.33	12	0.05	18.00	575.00	1265	20230921	-39.68	700	20240805	9.00	1149	-33.59	20240110	700	9.00	20240805	1265	-39.68	20230921	700	9.00	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
104	20240905	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	773	11	2	1.44	13680146	17840	27.28	750	773	750	990	534	762	766.82	3.37	0	1323	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	393	42.94	1.34	12	0.04	18.00	575.00	1265	20230921	-38.89	700	20240805	10.43	1149	-32.72	20240110	700	10.43	20240805	1265	-38.89	20230921	700	10.43	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
105	20240905	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	764	2	2	0.26	5139087	6753	10.32	750	766	750	990	534	762	761.01	3.37	0	1035	792	776	764	748	736	785	757	51	228	100	530	1	1	50864390	389	42.44	1.33	12	0.01	18.00	575.00	1265	20230921	-39.60	700	20240805	9.14	1149	-33.51	20240110	700	9.14	20240805	1265	-39.60	20230921	700	9.14	20240805	1.30	N	331520	100	50 억		1713212	N	N	0	N	00	N
106	20240904	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	762	-23	5	-2.93	49924201	65401	10.82	753	780	752	1020	550	785	763.36	3.40	0	-16458	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	388	42.33	1.33	12	0.13	18.00	575.00	1265	20230921	-39.76	700	20240805	8.86	1149	-33.68	20240110	700	8.86	20240805	1265	-39.76	20230921	700	8.86	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
107	20240904	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	-28	5	-3.57	45057676	59003	9.76	753	780	753	1020	550	785	763.65	3.40	0	-13381	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	385	42.06	1.32	12	0.12	18.00	575.00	1265	20230921	-40.16	700	20240805	8.14	1149	-34.12	20240110	700	8.14	20240805	1265	-40.16	20230921	700	8.14	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
108	20240904	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	756	-29	5	-3.69	41706621	54571	9.03	753	780	753	1020	550	785	764.26	3.40	0	-10365	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	385	42.00	1.31	12	0.11	18.00	575.00	1265	20230921	-40.24	700	20240805	8.00	1149	-34.20	20240110	700	8.00	20240805	1265	-40.24	20230921	700	8.00	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
109	20240904	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	765	-20	5	-2.55	40929559	53548	8.86	753	780	753	1020	550	785	764.35	3.40	0	-9475	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	389	42.50	1.33	12	0.11	18.00	575.00	1265	20230921	-39.53	700	20240805	9.29	1149	-33.42	20240110	700	9.29	20240805	1265	-39.53	20230921	700	9.29	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
110	20240904	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	-15	5	-1.91	33118480	43309	7.16	753	780	753	1020	550	785	764.70	3.40	0	-9703	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	392	42.78	1.34	12	0.09	18.00	575.00	1265	20230921	-39.13	700	20240805	10.00	1149	-32.99	20240110	700	10.00	20240805	1265	-39.13	20230921	700	10.00	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
111	20240904	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	773	-12	5	-1.53	26227315	34382	5.69	753	780	753	1020	550	785	762.82	3.40	0	-6335	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	393	42.94	1.34	12	0.07	18.00	575.00	1265	20230921	-38.89	700	20240805	10.43	1149	-32.72	20240110	700	10.43	20240805	1265	-38.89	20230921	700	10.43	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
112	20240904	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	780	-5	5	-0.64	19758186	25935	4.29	753	780	753	1020	550	785	761.83	3.40	0	-5119	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	397	43.33	1.36	12	0.05	18.00	575.00	1265	20230921	-38.34	700	20240805	11.43	1149	-32.11	20240110	700	11.43	20240805	1265	-38.34	20230921	700	11.43	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
113	20240904	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	778	-7	5	-0.89	7721590	10136	1.68	753	778	753	1020	550	785	761.80	3.40	0	465	839	811	767	739	695	826	754	51	235	100	540	1	1	50864390	396	43.22	1.35	12	0.02	18.00	575.00	1265	20230921	-38.50	700	20240805	11.14	1149	-32.29	20240110	700	11.14	20240805	1265	-38.50	20230921	700	11.14	20240805	1.29	N	331520	100	50 억		1729670	N	N	0	N	00	N
114	20240903	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	785	52	2	7.09	462554122	603852	984.24	725	795	723	952	514	733	765.98	3.44	0	-20089	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	399	43.61	1.37	12	1.19	18.00	575.00	1265	20230921	-37.94	700	20240805	12.14	1149	-31.68	20240110	700	12.14	20240805	1265	-37.94	20230921	700	12.14	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
115	20240903	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	780	47	2	6.41	444220476	580403	946.02	725	795	723	952	514	733	765.37	3.44	0	-22065	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	397	43.33	1.36	12	1.14	18.00	575.00	1265	20230921	-38.34	700	20240805	11.43	1149	-32.11	20240110	700	11.43	20240805	1265	-38.34	20230921	700	11.43	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
116	20240903	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	766	33	2	4.50	393777104	515313	839.93	725	795	723	952	514	733	764.15	3.44	0	-32617	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	390	42.56	1.33	12	1.01	18.00	575.00	1265	20230921	-39.45	700	20240805	9.43	1149	-33.33	20240110	700	9.43	20240805	1265	-39.45	20230921	700	9.43	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
117	20240903	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	26	2	3.55	359807779	470710	767.23	725	795	723	952	514	733	764.40	3.44	0	-39904	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	386	42.17	1.32	12	0.93	18.00	575.00	1265	20230921	-40.00	700	20240805	8.43	1149	-33.94	20240110	700	8.43	20240805	1265	-40.00	20230921	700	8.43	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
118	20240903	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	26	2	3.55	343363905	449058	731.94	725	795	723	952	514	733	764.63	3.44	0	-45560	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	386	42.17	1.32	12	0.88	18.00	575.00	1265	20230921	-40.00	700	20240805	8.43	1149	-33.94	20240110	700	8.43	20240805	1265	-40.00	20230921	700	8.43	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
119	20240903	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	775	42	2	5.73	271441609	356292	580.73	725	795	723	952	514	733	761.86	3.44	0	-52152	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	394	43.06	1.35	12	0.70	18.00	575.00	1265	20230921	-38.74	700	20240805	10.71	1149	-32.55	20240110	700	10.71	20240805	1265	-38.74	20230921	700	10.71	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
120	20240903	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	732	-1	5	-0.14	28368475	38866	63.35	725	737	725	952	514	733	729.90	3.44	0	3699	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	372	40.67	1.27	12	0.08	18.00	575.00	1265	20230921	-42.13	700	20240805	4.57	1149	-36.29	20240110	700	4.57	20240805	1265	-42.13	20230921	700	4.57	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
121	20240903	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	727	-6	5	-0.82	8496142	11704	19.08	725	733	725	952	514	733	725.89	3.44	0	2982	751	741	734	724	717	738	721	51	219	100	510	1	1	50864390	370	40.39	1.26	12	0.02	18.00	575.00	1265	20230921	-42.53	700	20240805	3.86	1149	-36.73	20240110	700	3.86	20240805	1265	-42.53	20230921	700	3.86	20240805	1.30	N	331520	100	50 억		1750069	N	N	0	N	00	N
122	20240902	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	-7	5	-0.95	44200392	60252	56.78	740	744	727	962	518	740	733.59	3.47	0	-13983	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	373	40.72	1.27	12	0.12	18.00	575.00	1265	20230921	-42.06	700	20240805	4.71	1149	-36.21	20240110	700	4.71	20240805	1265	-42.06	20230921	700	4.71	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
123	20240902	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-6	5	-0.81	42169548	57481	54.17	740	744	727	962	518	740	733.63	3.47	0	-13633	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	373	40.78	1.28	12	0.11	18.00	575.00	1265	20230921	-41.98	700	20240805	4.86	1149	-36.12	20240110	700	4.86	20240805	1265	-41.98	20230921	700	4.86	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
124	20240902	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-5	5	-0.68	39442381	53748	50.65	740	744	727	962	518	740	733.84	3.47	0	-13632	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	374	40.83	1.28	12	0.11	18.00	575.00	1265	20230921	-41.90	700	20240805	5.00	1149	-36.03	20240110	700	5.00	20240805	1265	-41.90	20230921	700	5.00	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
125	20240902	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-5	5	-0.68	34437035	46884	44.18	740	744	727	962	518	740	734.52	3.47	0	-13342	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	374	40.83	1.28	12	0.09	18.00	575.00	1265	20230921	-41.90	700	20240805	5.00	1149	-36.03	20240110	700	5.00	20240805	1265	-41.90	20230921	700	5.00	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
126	20240902	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-5	5	-0.68	30136319	41005	38.64	740	744	727	962	518	740	734.94	3.47	0	-12490	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	374	40.83	1.28	12	0.08	18.00	575.00	1265	20230921	-41.90	700	20240805	5.00	1149	-36.03	20240110	700	5.00	20240805	1265	-41.90	20230921	700	5.00	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
127	20240902	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	-7	5	-0.95	25927607	35268	33.23	740	744	727	962	518	740	735.16	3.47	0	-10680	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	373	40.72	1.27	12	0.07	18.00	575.00	1265	20230921	-42.06	700	20240805	4.71	1149	-36.21	20240110	700	4.71	20240805	1265	-42.06	20230921	700	4.71	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
128	20240902	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	-7	5	-0.95	24345870	33110	31.20	740	744	727	962	518	740	735.30	3.47	0	-9006	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	373	40.72	1.27	12	0.07	18.00	575.00	1265	20230921	-42.06	700	20240805	4.71	1149	-36.21	20240110	700	4.71	20240805	1265	-42.06	20230921	700	4.71	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N
129	20240902	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	743	3	2	0.41	3954179	5340	5.03	740	744	733	962	518	740	740.48	3.47	0	-1516	763	751	738	726	713	757	732	51	222	100	510	1	1	50864390	378	41.28	1.29	12	0.01	18.00	575.00	1265	20230921	-41.26	700	20240805	6.14	1149	-35.34	20240110	700	6.14	20240805	1265	-41.26	20230921	700	6.14	20240805	1.34	N	331520	100	50 억		1762985	N	N	0	N	00	N