KissMeData/035290/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	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	473	-18	5	-3.67	152921900	321814	191.30	487	492	469	638	344	491	475.18	0.27	0	12927	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	226	-7.39	1.80	12	0.67	-64.00	263.00	993	20231017	-52.37	387	20240909	22.22	915	-48.31	20240321	387	22.22	20240909	993	-52.37	20231017	387	22.22	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
3	20240930	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	-16	5	-3.26	145765540	306689	182.30	487	492	469	638	344	491	475.28	0.27	0	10590	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	226	-7.42	1.81	12	0.64	-64.00	263.00	993	20231017	-52.17	387	20240909	22.74	915	-48.09	20240321	387	22.74	20240909	993	-52.17	20231017	387	22.74	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
4	20240930	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	474	-17	5	-3.46	130224220	274259	163.03	487	492	469	638	344	491	474.82	0.27	0	17062	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	226	-7.41	1.80	12	0.58	-64.00	263.00	993	20231017	-52.27	387	20240909	22.48	915	-48.20	20240321	387	22.48	20240909	993	-52.27	20231017	387	22.48	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
5	20240930	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	471	-20	5	-4.07	122266925	257451	153.04	487	492	469	638	344	491	474.91	0.27	0	19751	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	225	-7.36	1.79	12	0.54	-64.00	263.00	993	20231017	-52.57	387	20240909	21.71	915	-48.52	20240321	387	21.71	20240909	993	-52.57	20231017	387	21.71	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
6	20240930	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	473	-18	5	-3.67	106635566	224365	133.37	487	492	469	638	344	491	475.27	0.27	0	16797	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	226	-7.39	1.80	12	0.47	-64.00	263.00	993	20231017	-52.37	387	20240909	22.22	915	-48.31	20240321	387	22.22	20240909	993	-52.37	20231017	387	22.22	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
7	20240930	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	472	-19	5	-3.87	98843927	207855	123.55	487	492	469	638	344	491	475.53	0.27	0	16873	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	225	-7.38	1.79	12	0.44	-64.00	263.00	993	20231017	-52.47	387	20240909	21.96	915	-48.42	20240321	387	21.96	20240909	993	-52.47	20231017	387	21.96	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
8	20240930	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	473	-18	5	-3.67	69146020	144936	86.15	487	492	471	638	344	491	477.07	0.27	0	26173	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	226	-7.39	1.80	12	0.30	-64.00	263.00	993	20231017	-52.37	387	20240909	22.22	915	-48.31	20240321	387	22.22	20240909	993	-52.37	20231017	387	22.22	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
9	20240930	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-3	5	-0.61	2391913	4893	2.91	487	492	486	638	344	491	488.79	0.27	0	-484	503	497	491	485	479	500	488	238	147	500	320	1	1	47676480	233	-7.62	1.86	12	0.01	-64.00	263.00	993	20231017	-50.86	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.00	N	035290	500	238 억		130603	N	N	0	N	00	N
10	20240927	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	2	2	0.41	80517386	164284	73.17	489	497	485	635	343	489	490.11	0.21	0	29511	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	234	-7.67	1.87	12	0.34	-64.00	263.00	993	20231017	-50.55	387	20240909	26.87	915	-46.34	20240321	387	26.87	20240909	993	-50.55	20231017	387	26.87	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
11	20240927	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	-2	5	-0.41	70818105	144418	64.32	489	497	487	635	343	489	490.37	0.21	0	29914	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	232	-7.61	1.85	12	0.30	-64.00	263.00	993	20231017	-50.96	387	20240909	25.84	915	-46.78	20240321	387	25.84	20240909	993	-50.96	20231017	387	25.84	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
12	20240927	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	0	3	0.00	67964653	138571	61.72	489	497	487	635	343	489	490.47	0.21	0	30038	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	233	-7.64	1.86	12	0.29	-64.00	263.00	993	20231017	-50.76	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
13	20240927	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	2	2	0.41	64577763	131641	58.63	489	497	487	635	343	489	490.56	0.21	0	30616	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	234	-7.67	1.87	12	0.28	-64.00	263.00	993	20231017	-50.55	387	20240909	26.87	915	-46.34	20240321	387	26.87	20240909	993	-50.55	20231017	387	26.87	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
14	20240927	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	6	2	1.23	60101241	122551	54.58	489	497	487	635	343	489	490.42	0.21	0	30075	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	236	-7.73	1.88	12	0.26	-64.00	263.00	993	20231017	-50.15	387	20240909	27.91	915	-45.90	20240321	387	27.91	20240909	993	-50.15	20231017	387	27.91	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
15	20240927	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	4	2	0.82	31421915	64141	28.57	489	495	487	635	343	489	489.89	0.21	0	3529	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	235	-7.70	1.87	12	0.13	-64.00	263.00	993	20231017	-50.35	387	20240909	27.39	915	-46.12	20240321	387	27.39	20240909	993	-50.35	20231017	387	27.39	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
16	20240927	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	4	2	0.82	20429976	41766	18.60	489	495	487	635	343	489	489.15	0.21	0	6291	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	235	-7.70	1.87	12	0.09	-64.00	263.00	993	20231017	-50.35	387	20240909	27.39	915	-46.12	20240321	387	27.39	20240909	993	-50.35	20231017	387	27.39	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
17	20240927	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	4	2	0.82	3045124	6224	2.77	489	493	489	635	343	489	489.26	0.21	0	-350	507	498	491	482	475	502	486	238	146	500	320	1	1	47676480	235	-7.70	1.87	12	0.01	-64.00	263.00	993	20231017	-50.35	387	20240909	27.39	915	-46.12	20240321	387	27.39	20240909	993	-50.35	20231017	387	27.39	20240909	0.00	N	035290	500	238 억		101231	N	N	0	N	00	N
18	20240926	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	0	3	0.00	109355073	223867	51.03	484	500	484	635	343	489	488.48	0.17	0	20030	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	233	-7.64	1.86	12	0.47	-64.00	263.00	1066	20230915	-54.13	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
19	20240926	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	1	2	0.20	102329930	209432	47.74	484	500	484	635	343	489	488.61	0.17	0	19357	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	234	-7.66	1.86	12	0.44	-64.00	263.00	1066	20230915	-54.03	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
20	20240926	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-1	5	-0.20	87432042	178837	40.77	484	500	484	635	343	489	488.89	0.17	0	18922	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	233	-7.62	1.86	12	0.38	-64.00	263.00	1066	20230915	-54.22	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
21	20240926	130433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-1	5	-0.20	79062986	161731	36.87	484	500	484	635	343	489	488.85	0.17	0	16564	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	233	-7.62	1.86	12	0.34	-64.00	263.00	1066	20230915	-54.22	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
22	20240926	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	2	2	0.41	59323092	121157	27.62	484	500	484	635	343	489	489.64	0.17	0	2614	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	234	-7.67	1.87	12	0.25	-64.00	263.00	1066	20230915	-53.94	387	20240909	26.87	915	-46.34	20240321	387	26.87	20240909	993	-50.55	20231017	387	26.87	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
23	20240926	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-1	5	-0.20	52736978	107686	24.55	484	500	484	635	343	489	489.73	0.17	0	1184	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	233	-7.62	1.86	12	0.23	-64.00	263.00	1066	20230915	-54.22	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
24	20240926	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	492	3	2	0.61	22697057	46152	10.52	484	500	484	635	343	489	491.79	0.17	0	-1381	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	235	-7.69	1.87	12	0.10	-64.00	263.00	1066	20230915	-53.85	387	20240909	27.13	915	-46.23	20240321	387	27.13	20240909	993	-50.45	20231017	387	27.13	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
25	20240926	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	1	2	0.20	2647222	5426	1.24	484	490	484	635	343	489	487.88	0.17	0	-159	546	517	503	474	460	510	467	238	146	500	320	1	1	47676480	234	-7.66	1.86	12	0.01	-64.00	263.00	1066	20230915	-54.03	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.00	N	035290	500	238 억		81309	N	N	0	N	00	N
26	20240925	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-17	5	-3.36	217488368	429081	87.52	506	532	489	657	355	506	507.04	0.24	0	-34177	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	233	-7.64	1.86	12	0.90	-64.00	263.00	1066	20230915	-54.13	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
27	20240925	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-16	5	-3.16	206747752	407157	83.05	506	532	489	657	355	506	507.78	0.24	0	-31326	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	234	-7.66	1.86	12	0.85	-64.00	263.00	1066	20230915	-54.03	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
28	20240925	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	497	-9	5	-1.78	195493626	384270	78.38	506	532	495	657	355	506	508.74	0.24	0	-29386	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	237	-7.77	1.89	12	0.81	-64.00	263.00	1066	20230915	-53.38	387	20240909	28.42	915	-45.68	20240321	387	28.42	20240909	993	-49.95	20231017	387	28.42	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
29	20240925	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-6	5	-1.19	185503178	364111	74.27	506	532	495	657	355	506	509.47	0.24	0	-27424	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	238	-7.81	1.90	12	0.76	-64.00	263.00	1066	20230915	-53.10	387	20240909	29.20	915	-45.36	20240321	387	29.20	20240909	993	-49.65	20231017	387	29.20	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
30	20240925	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	-2	5	-0.40	150848477	294615	60.09	506	532	499	657	355	506	512.02	0.24	0	-18388	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	240	-7.88	1.92	12	0.62	-64.00	263.00	1066	20230915	-52.72	387	20240909	30.23	915	-44.92	20240321	387	30.23	20240909	993	-49.24	20231017	387	30.23	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
31	20240925	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	1	2	0.20	135671631	264502	53.95	506	532	499	657	355	506	512.93	0.24	0	-17630	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	242	-7.92	1.93	12	0.55	-64.00	263.00	1066	20230915	-52.44	387	20240909	31.01	915	-44.59	20240321	387	31.01	20240909	993	-48.94	20231017	387	31.01	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
32	20240925	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	1	2	0.20	106739246	207331	42.29	506	532	499	657	355	506	514.83	0.24	0	-15664	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	242	-7.92	1.93	12	0.43	-64.00	263.00	1066	20230915	-52.44	387	20240909	31.01	915	-44.59	20240321	387	31.01	20240909	993	-48.94	20231017	387	31.01	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
33	20240925	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-3	5	-0.59	11159551	22205	4.53	506	506	499	657	355	506	502.57	0.24	0	929	540	522	501	483	462	532	493	238	151	500	330	1	1	47676480	240	-7.86	1.91	12	0.05	-64.00	263.00	1066	20230915	-52.81	387	20240909	29.97	915	-45.03	20240321	387	29.97	20240909	993	-49.35	20231017	387	29.97	20240909	0.00	N	035290	500	238 억		115600	N	N	0	N	00	N
34	20240924	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	26	2	5.42	239390493	483522	93.07	481	519	480	624	336	480	495.02	0.24	0	-5	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	241	-7.91	1.92	12	1.01	-64.00	263.00	1070	20230913	-52.71	387	20240909	30.75	915	-44.70	20240321	387	30.75	20240909	993	-49.04	20231017	387	30.75	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
35	20240924	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	15	2	3.12	211447808	427476	82.28	481	519	480	624	336	480	494.64	0.24	0	-2363	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	236	-7.73	1.88	12	0.90	-64.00	263.00	1070	20230913	-53.74	387	20240909	27.91	915	-45.90	20240321	387	27.91	20240909	993	-50.15	20231017	387	27.91	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
36	20240924	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	16	2	3.33	189279123	382701	73.66	481	519	480	624	336	480	494.59	0.24	0	-2621	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	236	-7.75	1.89	12	0.80	-64.00	263.00	1070	20230913	-53.64	387	20240909	28.17	915	-45.79	20240321	387	28.17	20240909	993	-50.05	20231017	387	28.17	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
37	20240924	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	18	2	3.75	177963844	359898	69.27	481	519	480	624	336	480	494.48	0.24	0	-4512	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	237	-7.78	1.89	12	0.75	-64.00	263.00	1070	20230913	-53.46	387	20240909	28.68	915	-45.57	20240321	387	28.68	20240909	993	-49.85	20231017	387	28.68	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
38	20240924	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	10	2	2.08	158607703	321024	61.79	481	519	480	624	336	480	494.07	0.24	0	-847	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	234	-7.66	1.86	12	0.67	-64.00	263.00	1070	20230913	-54.21	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
39	20240924	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	13	2	2.71	146507908	296425	57.06	481	519	480	624	336	480	494.25	0.24	0	-829	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	235	-7.70	1.87	12	0.62	-64.00	263.00	1070	20230913	-53.93	387	20240909	27.39	915	-46.12	20240321	387	27.39	20240909	993	-50.35	20231017	387	27.39	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
40	20240924	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	24	2	5.00	113487363	229442	44.16	481	519	480	624	336	480	494.62	0.24	0	-12156	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	240	-7.88	1.92	12	0.48	-64.00	263.00	1070	20230913	-52.90	387	20240909	30.23	915	-44.92	20240321	387	30.23	20240909	993	-49.24	20231017	387	30.23	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
41	20240924	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	8	2	1.67	14374518	29580	5.69	481	491	481	624	336	480	485.95	0.24	0	1205	532	506	493	467	454	499	460	238	144	500	310	1	1	47676480	233	-7.62	1.86	12	0.06	-64.00	263.00	1070	20230913	-54.39	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.00	N	035290	500	238 억		115659	N	N	0	N	00	N
42	20240923	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-31	5	-6.07	250330007	506957	31.17	497	519	480	664	358	511	493.84	0.18	0	30383	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	229	-7.50	1.83	12	1.06	-64.00	263.00	1098	20230912	-56.28	387	20240909	24.03	915	-47.54	20240321	387	24.03	20240909	993	-51.66	20231017	387	24.03	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
43	20240923	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-22	5	-4.31	223751532	451863	27.78	497	519	484	664	358	511	495.18	0.18	0	44533	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	233	-7.64	1.86	12	0.95	-64.00	263.00	1098	20230912	-55.46	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
44	20240923	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	-18	5	-3.52	192303483	387307	23.81	497	519	488	664	358	511	496.51	0.18	0	35604	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	235	-7.70	1.87	12	0.81	-64.00	263.00	1098	20230912	-55.10	387	20240909	27.39	915	-46.12	20240321	387	27.39	20240909	993	-50.35	20231017	387	27.39	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
45	20240923	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-20	5	-3.91	181880844	366123	22.51	497	519	488	664	358	511	496.78	0.18	0	39038	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	234	-7.67	1.87	12	0.77	-64.00	263.00	1098	20230912	-55.28	387	20240909	26.87	915	-46.34	20240321	387	26.87	20240909	993	-50.55	20231017	387	26.87	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
46	20240923	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-22	5	-4.31	170605323	343081	21.09	497	519	489	664	358	511	497.27	0.18	0	42010	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	233	-7.64	1.86	12	0.72	-64.00	263.00	1098	20230912	-55.46	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
47	20240923	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-13	5	-2.54	130772952	262105	16.12	497	519	492	664	358	511	498.93	0.18	0	42036	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	237	-7.78	1.89	12	0.55	-64.00	263.00	1098	20230912	-54.64	387	20240909	28.68	915	-45.57	20240321	387	28.68	20240909	993	-49.85	20231017	387	28.68	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
48	20240923	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-13	5	-2.54	107936048	216214	13.29	497	519	492	664	358	511	499.21	0.18	0	46433	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	237	-7.78	1.89	12	0.45	-64.00	263.00	1098	20230912	-54.64	387	20240909	28.68	915	-45.57	20240321	387	28.68	20240909	993	-49.85	20231017	387	28.68	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
49	20240923	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	4	2	0.78	29712328	58873	3.62	497	519	495	664	358	511	504.69	0.18	0	-653	574	542	523	491	472	533	482	238	153	500	330	1	1	47676480	246	-8.05	1.96	12	0.12	-64.00	263.00	1098	20230912	-53.10	387	20240909	33.07	915	-43.72	20240321	387	33.07	20240909	993	-48.14	20231017	387	33.07	20240909	0.00	N	035290	500	238 억		85480	N	N	0	N	00	N
50	20240913	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	125	1	29.98	1580566093	3131646	7615.87	421	542	421	542	292	417	504.71	0.29	0	-67794	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	258	-8.47	2.06	12	6.57	-64.00	263.00	1167	20230907	-53.56	387	20240909	40.05	915	-40.77	20240321	387	40.05	20240909	1070	-49.35	20230913	387	40.05	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
51	20240913	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	125	1	29.98	1534373059	3046419	7408.61	421	542	421	542	292	417	503.66	0.29	0	-67791	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	258	-8.47	2.06	12	6.39	-64.00	263.00	1167	20230907	-53.56	387	20240909	40.05	915	-40.77	20240321	387	40.05	20240909	1070	-49.35	20230913	387	40.05	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
52	20240913	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	67	2	16.07	400269106	867665	2110.08	421	490	421	542	292	417	461.32	0.29	0	-57707	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	231	-7.56	1.84	12	1.82	-64.00	263.00	1167	20230907	-58.53	387	20240909	25.06	915	-47.10	20240321	387	25.06	20240909	1070	-54.77	20230913	387	25.06	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
53	20240913	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	457	40	2	9.59	244404546	540302	1313.96	421	474	421	542	292	417	452.35	0.29	0	-47085	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	218	-7.14	1.74	12	1.13	-64.00	263.00	1167	20230907	-60.84	387	20240909	18.09	915	-50.05	20240321	387	18.09	20240909	1070	-57.29	20230913	387	18.09	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
54	20240913	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	457	40	2	9.59	174858561	389447	947.10	421	474	421	542	292	417	448.99	0.29	0	-40035	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	218	-7.14	1.74	12	0.82	-64.00	263.00	1167	20230907	-60.84	387	20240909	18.09	915	-50.05	20240321	387	18.09	20240909	1070	-57.29	20230913	387	18.09	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
55	20240913	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	437	20	2	4.80	152562323	339528	825.70	421	474	421	542	292	417	449.34	0.29	0	-37886	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	208	-6.83	1.66	12	0.71	-64.00	263.00	1167	20230907	-62.55	387	20240909	12.92	915	-52.24	20240321	387	12.92	20240909	1070	-59.16	20230913	387	12.92	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
56	20240913	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	438	21	2	5.04	142007228	315276	766.72	421	474	421	542	292	417	450.42	0.29	0	-37227	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	209	-6.84	1.67	12	0.66	-64.00	263.00	1167	20230907	-62.47	387	20240909	13.18	915	-52.13	20240321	387	13.18	20240909	1070	-59.07	20230913	387	13.18	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
57	20240913	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	426	9	2	2.16	2672570	6308	15.34	421	427	421	542	292	417	423.68	0.29	0	-3676	427	422	414	409	401	424	411	238	125	500	270	1	1	47676480	203	-6.66	1.62	12	0.01	-64.00	263.00	1167	20230907	-63.50	387	20240909	10.08	915	-53.44	20240321	387	10.08	20240909	1070	-60.19	20230913	387	10.08	20240909	0.00	N	035290	500	238 억		137600	N	N	0	N	00	N
58	20240912	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	13	2	3.22	16957767	41118	51.67	408	419	406	525	283	404	412.41	0.28	0	4341	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	199	-6.52	1.59	12	0.09	-64.00	263.00	1177	20230906	-64.57	387	20240909	7.75	915	-54.43	20240321	387	7.75	20240909	1098	-62.02	20230912	387	7.75	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
59	20240912	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	10	2	2.48	11013766	26828	33.72	408	416	406	525	283	404	410.53	0.28	0	204	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	197	-6.47	1.57	12	0.06	-64.00	263.00	1177	20230906	-64.83	387	20240909	6.98	915	-54.75	20240321	387	6.98	20240909	1098	-62.30	20230912	387	6.98	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
60	20240912	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	10	2	2.48	8483382	20695	26.01	408	416	406	525	283	404	409.92	0.28	0	-710	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	197	-6.47	1.57	12	0.04	-64.00	263.00	1177	20230906	-64.83	387	20240909	6.98	915	-54.75	20240321	387	6.98	20240909	1098	-62.30	20230912	387	6.98	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
61	20240912	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	8	2	1.98	5261683	12853	16.15	408	413	406	525	283	404	409.37	0.28	0	-882	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	196	-6.44	1.57	12	0.03	-64.00	263.00	1177	20230906	-65.00	387	20240909	6.46	915	-54.97	20240321	387	6.46	20240909	1098	-62.48	20230912	387	6.46	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
62	20240912	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	6	2	1.49	2199986	5372	6.75	408	413	407	525	283	404	409.53	0.28	0	-960	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	195	-6.41	1.56	12	0.01	-64.00	263.00	1177	20230906	-65.17	387	20240909	5.94	915	-55.19	20240321	387	5.94	20240909	1098	-62.66	20230912	387	5.94	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
63	20240912	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	3	2	0.74	1973138	4818	6.05	408	413	407	525	283	404	409.53	0.28	0	-952	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	194	-6.36	1.55	12	0.01	-64.00	263.00	1177	20230906	-65.42	387	20240909	5.17	915	-55.52	20240321	387	5.17	20240909	1098	-62.93	20230912	387	5.17	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
64	20240912	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	6	2	1.49	1412338	3447	4.33	408	413	408	525	283	404	409.73	0.28	0	-938	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	195	-6.41	1.56	12	0.01	-64.00	263.00	1177	20230906	-65.17	387	20240909	5.94	915	-55.19	20240321	387	5.94	20240909	1098	-62.66	20230912	387	5.94	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
65	20240912	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	8	2	1.98	419732	1025	1.29	408	412	408	525	283	404	409.49	0.28	0	-460	424	413	408	397	392	411	395	238	121	500	260	1	1	47676480	196	-6.44	1.57	12	0.00	-64.00	263.00	1177	20230906	-65.00	387	20240909	6.46	915	-54.97	20240321	387	6.46	20240909	1098	-62.48	20230912	387	6.46	20240909	0.00	N	035290	500	238 억		133483	N	N	0	N	00	N
66	20240911	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	-1	5	-0.25	32460360	79523	39.26	410	419	403	526	284	405	408.23	0.28	0	-1139	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	193	-6.31	1.54	12	0.17	-64.00	263.00	1199	20230905	-66.31	387	20240909	4.39	915	-55.85	20240321	387	4.39	20240909	1146	-64.75	20230911	387	4.39	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
67	20240911	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	4	2	0.99	30789036	75389	37.22	410	419	403	526	284	405	408.40	0.28	0	-3206	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	195	-6.39	1.56	12	0.16	-64.00	263.00	1199	20230905	-65.89	387	20240909	5.68	915	-55.30	20240321	387	5.68	20240909	1146	-64.31	20230911	387	5.68	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
68	20240911	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	411	6	2	1.48	30642914	75031	37.04	410	419	403	526	284	405	408.40	0.28	0	-3458	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	196	-6.42	1.56	12	0.16	-64.00	263.00	1199	20230905	-65.72	387	20240909	6.20	915	-55.08	20240321	387	6.20	20240909	1146	-64.14	20230911	387	6.20	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
69	20240911	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	1	2	0.25	21312958	52233	25.79	410	419	403	526	284	405	408.04	0.28	0	-1372	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	194	-6.34	1.54	12	0.11	-64.00	263.00	1199	20230905	-66.14	387	20240909	4.91	915	-55.63	20240321	387	4.91	20240909	1146	-64.57	20230911	387	4.91	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
70	20240911	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	4	2	0.99	17249369	42172	20.82	410	419	404	526	284	405	409.02	0.28	0	-4327	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	195	-6.39	1.56	12	0.09	-64.00	263.00	1199	20230905	-65.89	387	20240909	5.68	915	-55.30	20240321	387	5.68	20240909	1146	-64.31	20230911	387	5.68	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
71	20240911	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	4	2	0.99	16696427	40816	20.15	410	419	404	526	284	405	409.07	0.28	0	-4327	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	195	-6.39	1.56	12	0.09	-64.00	263.00	1199	20230905	-65.89	387	20240909	5.68	915	-55.30	20240321	387	5.68	20240909	1146	-64.31	20230911	387	5.68	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
72	20240911	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	4	2	0.99	15639240	38232	18.87	410	419	404	526	284	405	409.06	0.28	0	-2086	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	195	-6.39	1.56	12	0.08	-64.00	263.00	1199	20230905	-65.89	387	20240909	5.68	915	-55.30	20240321	387	5.68	20240909	1146	-64.31	20230911	387	5.68	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
73	20240911	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	10	2	2.47	4744225	11442	5.65	410	419	410	526	284	405	414.63	0.28	0	-8385	437	421	411	395	385	429	403	238	121	500	260	1	1	47676480	198	-6.48	1.58	12	0.02	-64.00	263.00	1199	20230905	-65.39	387	20240909	7.24	915	-54.64	20240321	387	7.24	20240909	1146	-63.79	20230911	387	7.24	20240909	0.00	N	035290	500	238 억		134883	N	N	0	N	00	N
74	20240910	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	7	2	1.76	83118717	202144	82.44	401	427	401	517	279	398	411.19	0.27	0	7439	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	193	-6.33	1.54	12	0.42	-64.00	263.00	1213	20230904	-66.61	387	20240909	4.65	915	-55.74	20240321	387	4.65	20240909	1146	-64.66	20230911	387	4.65	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
75	20240910	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	8	2	2.01	81101348	197169	80.41	401	427	401	517	279	398	411.33	0.27	0	6099	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	194	-6.34	1.54	12	0.41	-64.00	263.00	1213	20230904	-66.53	387	20240909	4.91	915	-55.63	20240321	387	4.91	20240909	1146	-64.57	20230911	387	4.91	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
76	20240910	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	11	2	2.76	73663913	178880	72.95	401	427	401	517	279	398	411.81	0.27	0	10773	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	195	-6.39	1.56	12	0.38	-64.00	263.00	1213	20230904	-66.28	387	20240909	5.68	915	-55.30	20240321	387	5.68	20240909	1146	-64.31	20230911	387	5.68	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
77	20240910	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	10	2	2.51	67156324	162830	66.41	401	427	401	517	279	398	412.43	0.27	0	9445	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	195	-6.38	1.55	12	0.34	-64.00	263.00	1213	20230904	-66.36	387	20240909	5.43	915	-55.41	20240321	387	5.43	20240909	1146	-64.40	20230911	387	5.43	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
78	20240910	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	15	2	3.77	43393946	104328	42.55	401	427	401	517	279	398	415.94	0.27	0	3356	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	197	-6.45	1.57	12	0.22	-64.00	263.00	1213	20230904	-65.95	387	20240909	6.72	915	-54.86	20240321	387	6.72	20240909	1146	-63.96	20230911	387	6.72	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
79	20240910	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	18	2	4.52	31141891	74977	30.58	401	425	401	517	279	398	415.35	0.27	0	-274	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	198	-6.50	1.58	12	0.16	-64.00	263.00	1213	20230904	-65.70	387	20240909	7.49	915	-54.54	20240321	387	7.49	20240909	1146	-63.70	20230911	387	7.49	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
80	20240910	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	425	27	2	6.78	21383877	51483	21.00	401	425	401	517	279	398	415.36	0.27	0	-7987	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	203	-6.64	1.62	12	0.11	-64.00	263.00	1213	20230904	-64.96	387	20240909	9.82	915	-53.55	20240321	387	9.82	20240909	1146	-62.91	20230911	387	9.82	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
81	20240910	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	23	2	5.78	2520713	6010	2.45	401	425	401	517	279	398	419.42	0.27	0	-604	418	407	397	386	376	403	382	238	119	500	260	1	1	47676480	201	-6.58	1.60	12	0.01	-64.00	263.00	1213	20230904	-65.29	387	20240909	8.79	915	-53.99	20240321	387	8.79	20240909	1146	-63.26	20230911	387	8.79	20240909	0.00	N	035290	500	238 억		127675	N	N	0	N	00	N
82	20240909	160354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	398	-3	5	-0.75	97477916	245016	73.64	402	408	387	521	281	401	397.84	0.25	0	6915	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	190	-6.22	1.51	12	0.51	-64.00	263.00	1248	20230901	-68.11	387	20240909	2.84	915	-56.50	20240321	387	2.84	20240909	1146	-65.27	20230911	387	2.84	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
83	20240909	150358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	402	1	2	0.25	93507951	235081	70.65	402	408	387	521	281	401	397.77	0.25	0	4684	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	192	-6.28	1.53	12	0.49	-64.00	263.00	1248	20230901	-67.79	387	20240909	3.88	915	-56.07	20240321	387	3.88	20240909	1146	-64.92	20230911	387	3.88	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
84	20240909	140359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	391	-10	5	-2.49	80700036	202867	60.97	402	408	387	521	281	401	397.80	0.25	0	9187	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	186	-6.11	1.49	12	0.43	-64.00	263.00	1248	20230901	-68.67	387	20240909	1.03	915	-57.27	20240321	387	1.03	20240909	1146	-65.88	20230911	387	1.03	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
85	20240909	130357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	397	-4	5	-1.00	63483087	158817	47.73	402	408	392	521	281	401	399.72	0.25	0	8286	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	189	-6.20	1.51	12	0.33	-64.00	263.00	1248	20230901	-68.19	392	20240909	1.28	915	-56.61	20240321	392	1.28	20240909	1146	-65.36	20230911	392	1.28	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
86	20240909	120355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	399	-2	5	-0.50	48579391	121112	36.40	402	408	394	521	281	401	401.11	0.25	0	12713	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	190	-6.23	1.52	12	0.25	-64.00	263.00	1248	20230901	-68.03	394	20240909	1.27	915	-56.39	20240321	394	1.27	20240909	1146	-65.18	20230911	394	1.27	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
87	20240909	110356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	401	0	3	0.00	11680992	29002	8.72	402	407	398	521	281	401	402.77	0.25	0	-5029	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	191	-6.27	1.52	12	0.06	-64.00	263.00	1248	20230901	-67.87	398	20240909	0.75	915	-56.17	20240321	398	0.75	20240909	1146	-65.01	20230911	398	0.75	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
88	20240909	100400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	402	1	2	0.25	9448391	23435	7.04	402	407	398	521	281	401	403.17	0.25	0	-6386	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	192	-6.28	1.53	12	0.05	-64.00	263.00	1248	20230901	-67.79	398	20240909	1.01	915	-56.07	20240321	398	1.01	20240909	1146	-64.92	20230911	398	1.01	20240909	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
89	20240909	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	5	2	1.25	3548300	8764	2.63	402	406	402	521	281	401	404.87	0.25	0	-6544	438	419	409	390	380	414	385	238	120	500	260	1	1	47676480	194	-6.34	1.54	12	0.02	-64.00	263.00	1248	20230901	-67.47	399	20240906	1.75	915	-55.63	20240321	399	1.75	20240906	1146	-64.57	20230911	399	1.75	20240906	0.00	N	035290	500	238 억		120916	N	N	0	N	00	N
90	20240906	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	401	-27	5	-6.31	133313552	329308	347.89	424	428	399	556	300	428	404.82	0.20	0	24319	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	191	-6.27	1.52	12	0.69	-64.00	263.00	1310	20230831	-69.39	399	20240906	0.50	915	-56.17	20240321	399	0.50	20240906	1177	-65.93	20230906	399	0.50	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
91	20240906	150358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	401	-27	5	-6.31	125876786	310769	328.31	424	428	399	556	300	428	405.04	0.20	0	25210	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	191	-6.27	1.52	12	0.65	-64.00	263.00	1310	20230831	-69.39	399	20240906	0.50	915	-56.17	20240321	399	0.50	20240906	1177	-65.93	20230906	399	0.50	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
92	20240906	140358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	401	-27	5	-6.31	111623472	275257	290.79	424	428	399	556	300	428	405.51	0.20	0	26603	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	191	-6.27	1.52	12	0.58	-64.00	263.00	1310	20230831	-69.39	399	20240906	0.50	915	-56.17	20240321	399	0.50	20240906	1177	-65.93	20230906	399	0.50	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
93	20240906	130354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	404	-24	5	-5.61	95246132	234406	247.63	424	428	399	556	300	428	406.32	0.20	0	24883	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	193	-6.31	1.54	12	0.49	-64.00	263.00	1310	20230831	-69.16	399	20240906	1.25	915	-55.85	20240321	399	1.25	20240906	1177	-65.68	20230906	399	1.25	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
94	20240906	120358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	404	-24	5	-5.61	88741444	218276	230.59	424	428	399	556	300	428	406.54	0.20	0	24058	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	193	-6.31	1.54	12	0.46	-64.00	263.00	1310	20230831	-69.16	399	20240906	1.25	915	-55.85	20240321	399	1.25	20240906	1177	-65.68	20230906	399	1.25	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
95	20240906	110359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	407	-21	5	-4.91	87823195	216009	228.20	424	428	399	556	300	428	406.56	0.20	0	24230	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	194	-6.36	1.55	12	0.45	-64.00	263.00	1310	20230831	-68.93	399	20240906	2.01	915	-55.52	20240321	399	2.01	20240906	1177	-65.42	20230906	399	2.01	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
96	20240906	100354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	414	-14	5	-3.27	13868518	33154	35.03	424	428	414	556	300	428	418.27	0.20	0	-2021	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	197	-6.47	1.57	12	0.07	-64.00	263.00	1310	20230831	-68.40	414	20240906	0.00	915	-54.75	20240321	414	0.00	20240906	1177	-64.83	20230906	414	0.00	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
97	20240906	090357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	427	-1	5	-0.23	1916861	4503	4.76	424	428	423	556	300	428	425.62	0.20	0	769	445	436	431	422	417	434	420	238	128	500	280	1	1	47676480	204	-6.67	1.62	12	0.01	-64.00	263.00	1310	20230831	-67.40	423	20240906	0.95	915	-53.33	20240321	423	0.95	20240906	1177	-63.72	20230906	423	0.95	20240906	0.00	N	035290	500	238 억		96908	N	N	0	N	00	N
98	20240905	160350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	428	-12	5	-2.73	36603712	84407	61.59	440	440	426	572	308	440	433.66	0.23	0	-15026	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	204	-6.69	1.63	12	0.18	-64.00	263.00	1310	20230831	-67.33	426	20240905	0.47	915	-53.22	20240321	426	0.47	20240905	1199	-64.30	20230905	426	0.47	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
99	20240905	150356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	429	-11	5	-2.50	35421828	81650	59.58	440	440	426	572	308	440	433.83	0.23	0	-14896	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	205	-6.70	1.63	12	0.17	-64.00	263.00	1310	20230831	-67.25	426	20240905	0.70	915	-53.11	20240321	426	0.70	20240905	1199	-64.22	20230905	426	0.70	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
100	20240905	140355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	430	-10	5	-2.27	30298633	69706	50.86	440	440	428	572	308	440	434.66	0.23	0	-13898	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	205	-6.72	1.63	12	0.15	-64.00	263.00	1310	20230831	-67.18	428	20240905	0.47	915	-53.01	20240321	428	0.47	20240905	1199	-64.14	20230905	428	0.47	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
101	20240905	130356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	435	-5	5	-1.14	29715547	68358	49.88	440	440	428	572	308	440	434.70	0.23	0	-13416	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	207	-6.80	1.65	12	0.14	-64.00	263.00	1310	20230831	-66.79	428	20240905	1.64	915	-52.46	20240321	428	1.64	20240905	1199	-63.72	20230905	428	1.64	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
102	20240905	120353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	439	-1	5	-0.23	17468069	39971	29.17	440	440	434	572	308	440	437.02	0.23	0	-14569	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	209	-6.86	1.67	12	0.08	-64.00	263.00	1310	20230831	-66.49	434	20240905	1.15	915	-52.02	20240321	434	1.15	20240905	1199	-63.39	20230905	434	1.15	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
103	20240905	110353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	438	-2	5	-0.45	9956904	22743	16.60	440	440	436	572	308	440	437.80	0.23	0	1652	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	209	-6.84	1.67	12	0.05	-64.00	263.00	1310	20230831	-66.56	436	20240905	0.46	915	-52.13	20240321	436	0.46	20240905	1199	-63.47	20230905	436	0.46	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
104	20240905	100353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	439	-1	5	-0.23	8195189	18725	13.66	440	440	436	572	308	440	437.66	0.23	0	1344	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	209	-6.86	1.67	12	0.04	-64.00	263.00	1310	20230831	-66.49	436	20240905	0.69	915	-52.02	20240321	436	0.69	20240905	1199	-63.39	20230905	436	0.69	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
105	20240905	090356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	437	-3	5	-0.68	2295824	5233	3.82	440	440	437	572	308	440	438.72	0.23	0	2220	456	448	444	436	432	446	434	238	132	500	290	1	1	47676480	208	-6.83	1.66	12	0.01	-64.00	263.00	1310	20230831	-66.64	437	20240905	0.00	915	-52.24	20240321	437	0.00	20240905	1199	-63.55	20230905	437	0.00	20240905	0.00	N	035290	500	238 억		111969	N	N	0	N	00	N
106	20240904	160348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	440	-12	5	-2.65	60373660	135517	66.75	448	452	440	587	317	452	445.51	0.25	0	-7154	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	210	-6.88	1.67	12	0.28	-64.00	263.00	1326	20230829	-66.82	440	20240904	0.00	915	-51.91	20240321	440	0.00	20240904	1213	-63.73	20230904	440	0.00	20240904	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
107	20240904	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	443	-9	5	-1.99	53556037	120063	59.14	448	452	440	587	317	452	446.07	0.25	0	-8074	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	211	-6.92	1.68	12	0.25	-64.00	263.00	1326	20230829	-66.59	440	20240904	0.68	915	-51.58	20240321	440	0.68	20240904	1213	-63.48	20230904	440	0.68	20240904	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
108	20240904	140352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	449	-3	5	-0.66	40678530	90991	44.82	448	452	442	587	317	452	447.06	0.25	0	-10973	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	214	-7.02	1.71	12	0.19	-64.00	263.00	1326	20230829	-66.14	442	20240904	1.58	915	-50.93	20240321	442	1.58	20240904	1213	-62.98	20230904	442	1.58	20240904	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
109	20240904	130351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	448	-4	5	-0.88	31031248	69460	34.21	448	452	442	587	317	452	446.75	0.25	0	-10893	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	214	-7.00	1.70	12	0.15	-64.00	263.00	1326	20230829	-66.21	442	20240904	1.36	915	-51.04	20240321	442	1.36	20240904	1213	-63.07	20230904	442	1.36	20240904	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
110	20240904	120349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	447	-5	5	-1.11	27979712	62631	30.85	448	452	442	587	317	452	446.74	0.25	0	-10157	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	213	-6.98	1.70	12	0.13	-64.00	263.00	1326	20230829	-66.29	442	20240904	1.13	915	-51.15	20240321	442	1.13	20240904	1213	-63.15	20230904	442	1.13	20240904	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
111	20240904	110349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	444	-8	5	-1.77	21589231	48288	23.79	448	452	442	587	317	452	447.09	0.25	0	-9806	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	212	-6.94	1.69	12	0.10	-64.00	263.00	1326	20230829	-66.52	442	20240904	0.45	915	-51.48	20240321	442	0.45	20240904	1213	-63.40	20230904	442	0.45	20240904	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
112	20240904	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	-3	5	-0.66	10085291	22437	11.05	448	452	448	587	317	452	449.49	0.25	0	-3655	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	214	-7.02	1.71	12	0.05	-64.00	263.00	1326	20230829	-66.14	445	20240902	0.90	915	-50.93	20240321	445	0.90	20240902	1213	-62.98	20230904	445	0.90	20240902	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
113	20240904	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	0	3	0.00	4073718	9034	4.45	448	452	448	587	317	452	450.93	0.25	0	-1503	464	458	452	446	440	461	449	238	135	500	290	1	1	47676480	215	-7.06	1.72	12	0.02	-64.00	263.00	1326	20230829	-65.91	445	20240902	1.57	915	-50.60	20240321	445	1.57	20240902	1213	-62.74	20230904	445	1.57	20240902	0.00	N	035290	500	238 억		119292	N	N	0	N	00	N
114	20240903	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	6	2	1.35	91154337	203012	100.00	446	458	446	579	313	446	449.01	0.28	0	-12433	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	215	-7.06	1.72	12	0.43	-64.00	263.00	1332	20230828	-66.07	445	20240902	1.57	915	-50.60	20240321	445	1.57	20240902	1213	-62.74	20230904	445	1.57	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
115	20240903	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	3	2	0.67	84534401	188340	92.77	446	458	446	579	313	446	448.84	0.28	0	-15133	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	214	-7.02	1.71	12	0.40	-64.00	263.00	1332	20230828	-66.29	445	20240902	0.90	915	-50.93	20240321	445	0.90	20240902	1213	-62.98	20230904	445	0.90	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
116	20240903	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	4	2	0.90	42943661	95258	46.92	446	458	446	579	313	446	450.81	0.28	0	-16208	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	215	-7.03	1.71	12	0.20	-64.00	263.00	1332	20230828	-66.22	445	20240902	1.12	915	-50.82	20240321	445	1.12	20240902	1213	-62.90	20230904	445	1.12	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
117	20240903	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	4	2	0.90	41755446	92608	45.62	446	458	446	579	313	446	450.88	0.28	0	-16317	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	215	-7.03	1.71	12	0.19	-64.00	263.00	1332	20230828	-66.22	445	20240902	1.12	915	-50.82	20240321	445	1.12	20240902	1213	-62.90	20230904	445	1.12	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
118	20240903	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	4	2	0.90	39087752	86703	42.71	446	458	446	579	313	446	450.82	0.28	0	-16404	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	215	-7.03	1.71	12	0.18	-64.00	263.00	1332	20230828	-66.22	445	20240902	1.12	915	-50.82	20240321	445	1.12	20240902	1213	-62.90	20230904	445	1.12	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
119	20240903	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	7	2	1.57	30247261	67028	33.02	446	458	446	579	313	446	451.26	0.28	0	-18055	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	216	-7.08	1.72	12	0.14	-64.00	263.00	1332	20230828	-65.99	445	20240902	1.80	915	-50.49	20240321	445	1.80	20240902	1213	-62.65	20230904	445	1.80	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
120	20240903	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	7	2	1.57	20486150	45387	22.36	446	458	446	579	313	446	451.37	0.28	0	-19992	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	216	-7.08	1.72	12	0.10	-64.00	263.00	1332	20230828	-65.99	445	20240902	1.80	915	-50.49	20240321	445	1.80	20240902	1213	-62.65	20230904	445	1.80	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
121	20240903	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	9	2	2.02	17267484	38262	18.85	446	458	446	579	313	446	451.30	0.28	0	-20418	473	459	452	438	431	456	435	238	133	500	290	1	1	47676480	217	-7.11	1.73	12	0.08	-64.00	263.00	1332	20230828	-65.84	445	20240902	2.25	915	-50.27	20240321	445	2.25	20240902	1213	-62.49	20230904	445	2.25	20240902	0.00	N	035290	500	238 억		131888	N	N	0	N	00	N
122	20240902	160341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	446	-20	5	-4.29	90884326	200647	70.66	466	466	445	605	327	466	452.98	0.27	0	1689	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	213	-6.97	1.70	12	0.42	-64.00	263.00	1360	20230825	-67.21	445	20240902	0.22	915	-51.26	20240321	445	0.22	20240902	1213	-63.23	20230904	445	0.22	20240902	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
123	20240902	150345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	450	-16	5	-3.43	86435446	190698	67.16	466	466	445	605	327	466	453.26	0.27	0	7433	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	215	-7.03	1.71	12	0.40	-64.00	263.00	1360	20230825	-66.91	445	20240902	1.12	915	-50.82	20240321	445	1.12	20240902	1213	-62.90	20230904	445	1.12	20240902	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
124	20240902	140347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	446	-20	5	-4.29	71923254	158370	55.77	466	466	445	605	327	466	454.15	0.27	0	5259	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	213	-6.97	1.70	12	0.33	-64.00	263.00	1360	20230825	-67.21	445	20240902	0.22	915	-51.26	20240321	445	0.22	20240902	1213	-63.23	20230904	445	0.22	20240902	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
125	20240902	130344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	458	-8	5	-1.72	44987610	98380	34.65	466	466	450	605	327	466	457.28	0.27	0	-5375	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	218	-7.16	1.74	12	0.21	-64.00	263.00	1360	20230825	-66.32	450	20240902	1.78	915	-49.95	20240321	450	1.78	20240902	1213	-62.24	20230904	450	1.78	20240902	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
126	20240902	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	457	-9	5	-1.93	26548317	57677	20.31	466	466	455	605	327	466	460.29	0.27	0	-1541	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	218	-7.14	1.74	12	0.12	-64.00	263.00	1360	20230825	-66.40	452	20240830	1.11	915	-50.05	20240321	452	1.11	20240830	1213	-62.32	20230904	452	1.11	20240830	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
127	20240902	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	458	-8	5	-1.72	26093181	56686	19.96	466	466	455	605	327	466	460.31	0.27	0	-1169	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	218	-7.16	1.74	12	0.12	-64.00	263.00	1360	20230825	-66.32	452	20240830	1.33	915	-49.95	20240321	452	1.33	20240830	1213	-62.24	20230904	452	1.33	20240830	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
128	20240902	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	-3	5	-0.64	15641604	33837	11.92	466	466	458	605	327	466	462.26	0.27	0	-1795	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	221	-7.23	1.76	12	0.07	-64.00	263.00	1360	20230825	-65.96	452	20240830	2.43	915	-49.40	20240321	452	2.43	20240830	1213	-61.83	20230904	452	2.43	20240830	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N
129	20240902	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	-3	5	-0.64	4728757	10148	3.57	466	466	463	605	327	466	465.98	0.27	0	-104	494	480	466	452	438	473	445	238	139	500	300	1	1	47676480	221	-7.23	1.76	12	0.02	-64.00	263.00	1360	20230825	-65.96	452	20240830	2.43	915	-49.40	20240321	452	2.43	20240830	1213	-61.83	20230904	452	2.43	20240830	0.00	N	035290	500	238 억		130342	N	N	0	N	00	N