KissMeData/192250/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	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-34	5	-3.24	190457205	185575	99.97	1045	1051	1016	1365	735	1050	1026.32	0.91	0	-25426	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	718	15.88	0.80	12	0.26	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
3	20240930	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-34	5	-3.24	175986459	171368	92.32	1045	1051	1016	1365	735	1050	1026.95	0.91	0	-22724	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	718	15.88	0.80	12	0.24	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
4	20240930	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-30	5	-2.86	143510385	139487	75.14	1045	1051	1019	1365	735	1050	1028.84	0.91	0	-6731	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	721	15.94	0.80	12	0.20	64.00	1268.00	1736	20240327	-41.24	826	20240806	23.49	1736	-41.24	20240327	826	23.49	20240806	1736	-41.24	20240327	826	23.49	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
5	20240930	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1027	-23	5	-2.19	112241256	108913	58.67	1045	1051	1019	1365	735	1050	1030.56	0.91	0	-2586	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	726	16.05	0.81	12	0.15	64.00	1268.00	1736	20240327	-40.84	826	20240806	24.33	1736	-40.84	20240327	826	24.33	20240806	1736	-40.84	20240327	826	24.33	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
6	20240930	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	-22	5	-2.10	107001083	103812	55.93	1045	1051	1019	1365	735	1050	1030.72	0.91	0	-4840	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	727	16.06	0.81	12	0.15	64.00	1268.00	1736	20240327	-40.78	826	20240806	24.46	1736	-40.78	20240327	826	24.46	20240806	1736	-40.78	20240327	826	24.46	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
7	20240930	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	-22	5	-2.10	72763183	70343	37.89	1045	1051	1028	1365	735	1050	1034.41	0.91	0	-7375	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	727	16.06	0.81	12	0.10	64.00	1268.00	1736	20240327	-40.78	826	20240806	24.46	1736	-40.78	20240327	826	24.46	20240806	1736	-40.78	20240327	826	24.46	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
8	20240930	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-12	5	-1.14	30444238	29265	15.77	1045	1051	1033	1365	735	1050	1040.30	0.91	0	-5646	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	734	16.22	0.82	12	0.04	64.00	1268.00	1736	20240327	-40.21	826	20240806	25.67	1736	-40.21	20240327	826	25.67	20240806	1736	-40.21	20240327	826	25.67	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
9	20240930	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	-7	5	-0.67	8420087	8059	4.34	1045	1051	1041	1365	735	1050	1044.81	0.91	0	1419	1066	1058	1050	1042	1034	1054	1038	71	315	100	770	1	1	70671257	737	16.30	0.82	12	0.01	64.00	1268.00	1736	20240327	-39.92	826	20240806	26.27	1736	-39.92	20240327	826	26.27	20240806	1736	-39.92	20240327	826	26.27	20240806	3.33	N	192250	100	70 억		644348	N	N	0	N	00	N
10	20240927	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-4	5	-0.38	191050298	182482	112.63	1058	1058	1042	1370	738	1054	1046.95	0.87	0	27523	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	742	16.41	0.83	12	0.26	64.00	1268.00	1736	20240327	-39.52	826	20240806	27.12	1736	-39.52	20240327	826	27.12	20240806	1736	-39.52	20240327	826	27.12	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
11	20240927	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-4	5	-0.38	185406527	177107	109.31	1058	1058	1042	1370	738	1054	1046.86	0.87	0	29246	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	742	16.41	0.83	12	0.25	64.00	1268.00	1736	20240327	-39.52	826	20240806	27.12	1736	-39.52	20240327	826	27.12	20240806	1736	-39.52	20240327	826	27.12	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
12	20240927	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	-7	5	-0.66	148742874	142058	87.68	1058	1058	1042	1370	738	1054	1047.06	0.87	0	27486	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	740	16.36	0.83	12	0.20	64.00	1268.00	1736	20240327	-39.69	826	20240806	26.76	1736	-39.69	20240327	826	26.76	20240806	1736	-39.69	20240327	826	26.76	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
13	20240927	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	-9	5	-0.85	130376146	124525	76.86	1058	1058	1042	1370	738	1054	1046.99	0.87	0	26840	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	739	16.33	0.82	12	0.18	64.00	1268.00	1736	20240327	-39.80	826	20240806	26.51	1736	-39.80	20240327	826	26.51	20240806	1736	-39.80	20240327	826	26.51	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
14	20240927	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	-8	5	-0.76	117887886	112587	69.49	1058	1058	1042	1370	738	1054	1047.08	0.87	0	28667	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	739	16.34	0.82	12	0.16	64.00	1268.00	1736	20240327	-39.75	826	20240806	26.63	1736	-39.75	20240327	826	26.63	20240806	1736	-39.75	20240327	826	26.63	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
15	20240927	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-4	5	-0.38	76577611	73230	45.20	1058	1058	1042	1370	738	1054	1045.71	0.87	0	7880	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	742	16.41	0.83	12	0.10	64.00	1268.00	1736	20240327	-39.52	826	20240806	27.12	1736	-39.52	20240327	826	27.12	20240806	1736	-39.52	20240327	826	27.12	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
16	20240927	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	1	2	0.09	66379996	63484	39.18	1058	1058	1042	1370	738	1054	1045.62	0.87	0	5900	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	746	16.48	0.83	12	0.09	64.00	1268.00	1736	20240327	-39.23	826	20240806	27.72	1736	-39.23	20240327	826	27.72	20240806	1736	-39.23	20240327	826	27.72	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
17	20240927	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	-10	5	-0.95	14761285	14119	8.71	1058	1058	1043	1370	738	1054	1045.49	0.87	0	324	1068	1061	1049	1042	1030	1064	1045	71	316	100	770	1	1	70671257	738	16.31	0.82	12	0.02	64.00	1268.00	1736	20240327	-39.86	826	20240806	26.39	1736	-39.86	20240327	826	26.39	20240806	1736	-39.86	20240327	826	26.39	20240806	3.44	N	192250	100	70 억		616942	N	N	0	N	00	N
18	20240926	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	10	2	0.96	153917540	146985	26.60	1044	1056	1037	1357	731	1044	1047.16	0.82	0	39888	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	745	16.47	0.83	12	0.21	64.00	1268.00	1736	20240327	-39.29	826	20240806	27.60	1736	-39.29	20240327	826	27.60	20240806	1736	-39.29	20240327	826	27.60	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
19	20240926	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	8	2	0.77	146306487	139756	25.29	1044	1055	1037	1357	731	1044	1046.87	0.82	0	35578	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	743	16.44	0.83	12	0.20	64.00	1268.00	1736	20240327	-39.40	826	20240806	27.36	1736	-39.40	20240327	826	27.36	20240806	1736	-39.40	20240327	826	27.36	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
20	20240926	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	8	2	0.77	113243519	108242	19.59	1044	1055	1037	1357	731	1044	1046.21	0.82	0	27205	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	743	16.44	0.83	12	0.15	64.00	1268.00	1736	20240327	-39.40	826	20240806	27.36	1736	-39.40	20240327	826	27.36	20240806	1736	-39.40	20240327	826	27.36	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
21	20240926	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	8	2	0.77	95908142	91706	16.60	1044	1055	1037	1357	731	1044	1045.82	0.82	0	21019	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	743	16.44	0.83	12	0.13	64.00	1268.00	1736	20240327	-39.40	826	20240806	27.36	1736	-39.40	20240327	826	27.36	20240806	1736	-39.40	20240327	826	27.36	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
22	20240926	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	3	2	0.29	72906496	69701	12.61	1044	1054	1037	1357	731	1044	1045.99	0.82	0	18001	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	740	16.36	0.83	12	0.10	64.00	1268.00	1736	20240327	-39.69	826	20240806	26.76	1736	-39.69	20240327	826	26.76	20240806	1736	-39.69	20240327	826	26.76	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
23	20240926	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	-2	5	-0.19	46650409	44668	8.08	1044	1054	1037	1357	731	1044	1044.38	0.82	0	1652	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	736	16.28	0.82	12	0.06	64.00	1268.00	1736	20240327	-39.98	826	20240806	26.15	1736	-39.98	20240327	826	26.15	20240806	1736	-39.98	20240327	826	26.15	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
24	20240926	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	2	2	0.19	35119076	33636	6.09	1044	1054	1037	1357	731	1044	1044.09	0.82	0	-972	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	739	16.34	0.82	12	0.05	64.00	1268.00	1736	20240327	-39.75	826	20240806	26.63	1736	-39.75	20240327	826	26.63	20240806	1736	-39.75	20240327	826	26.63	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
25	20240926	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1053	9	2	0.86	10810856	10327	1.87	1044	1054	1043	1357	731	1044	1046.85	0.82	0	-1100	1098	1071	1052	1025	1006	1084	1038	71	313	100	770	1	1	70671257	744	16.45	0.83	12	0.01	64.00	1268.00	1736	20240327	-39.34	826	20240806	27.48	1736	-39.34	20240327	826	27.48	20240806	1736	-39.34	20240327	826	27.48	20240806	3.47	N	192250	100	70 억		577758	N	N	0	N	00	N
26	20240925	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	1	2	0.10	579097311	547920	112.61	1033	1079	1033	1355	731	1043	1056.93	0.70	0	83863	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	738	16.31	0.82	12	0.78	64.00	1268.00	1736	20240327	-39.86	826	20240806	26.39	1736	-39.86	20240327	826	26.39	20240806	1736	-39.86	20240327	826	26.39	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
27	20240925	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	6	2	0.58	536847678	507525	104.31	1033	1079	1033	1355	731	1043	1057.78	0.70	0	73541	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	741	16.39	0.83	12	0.72	64.00	1268.00	1736	20240327	-39.57	826	20240806	27.00	1736	-39.57	20240327	826	27.00	20240806	1736	-39.57	20240327	826	27.00	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
28	20240925	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	19	2	1.82	408682570	385534	79.23	1033	1079	1033	1355	731	1043	1060.04	0.70	0	61443	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	751	16.59	0.84	12	0.55	64.00	1268.00	1736	20240327	-38.82	826	20240806	28.57	1736	-38.82	20240327	826	28.57	20240806	1736	-38.82	20240327	826	28.57	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
29	20240925	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	8	2	0.77	371953882	350848	72.11	1033	1079	1033	1355	731	1043	1060.16	0.70	0	59357	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	743	16.42	0.83	12	0.50	64.00	1268.00	1736	20240327	-39.46	826	20240806	27.24	1736	-39.46	20240327	826	27.24	20240806	1736	-39.46	20240327	826	27.24	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
30	20240925	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	11	2	1.05	341697673	322140	66.21	1033	1079	1033	1355	731	1043	1060.71	0.70	0	62217	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	745	16.47	0.83	12	0.46	64.00	1268.00	1736	20240327	-39.29	826	20240806	27.60	1736	-39.29	20240327	826	27.60	20240806	1736	-39.29	20240327	826	27.60	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
31	20240925	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	21	2	2.01	288117572	271442	55.79	1033	1079	1033	1355	731	1043	1061.43	0.70	0	49487	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	752	16.62	0.84	12	0.38	64.00	1268.00	1736	20240327	-38.71	826	20240806	28.81	1736	-38.71	20240327	826	28.81	20240806	1736	-38.71	20240327	826	28.81	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
32	20240925	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	21	2	2.01	235685173	222054	45.64	1033	1079	1033	1355	731	1043	1061.39	0.70	0	35002	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	752	16.62	0.84	12	0.31	64.00	1268.00	1736	20240327	-38.71	826	20240806	28.81	1736	-38.71	20240327	826	28.81	20240806	1736	-38.71	20240327	826	28.81	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
33	20240925	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	17	2	1.63	133446658	126000	25.90	1033	1079	1033	1355	731	1043	1059.10	0.70	0	10716	1086	1064	1042	1020	998	1075	1031	71	312	100	770	1	1	70671257	749	16.56	0.84	12	0.18	64.00	1268.00	1736	20240327	-38.94	826	20240806	28.33	1736	-38.94	20240327	826	28.33	20240806	1736	-38.94	20240327	826	28.33	20240806	3.39	N	192250	100	70 억		493256	N	N	0	N	00	N
34	20240924	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	31	2	3.06	500334206	482459	148.60	1031	1064	1020	1315	709	1012	1037.03	0.52	0	126506	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	737	16.30	0.82	12	0.68	64.00	1268.00	1736	20240327	-39.92	826	20240806	26.27	1736	-39.92	20240327	826	26.27	20240806	1736	-39.92	20240327	826	26.27	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
35	20240924	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1041	29	2	2.87	466213526	449684	138.50	1031	1064	1020	1315	709	1012	1036.76	0.52	0	114576	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	736	16.27	0.82	12	0.64	64.00	1268.00	1736	20240327	-40.03	826	20240806	26.03	1736	-40.03	20240327	826	26.03	20240806	1736	-40.03	20240327	826	26.03	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
36	20240924	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	28	2	2.77	399134321	385429	118.71	1031	1064	1020	1315	709	1012	1035.56	0.52	0	70539	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	735	16.25	0.82	12	0.55	64.00	1268.00	1736	20240327	-40.09	826	20240806	25.91	1736	-40.09	20240327	826	25.91	20240806	1736	-40.09	20240327	826	25.91	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
37	20240924	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	23	2	2.27	372466497	359706	110.79	1031	1064	1020	1315	709	1012	1035.47	0.52	0	70645	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	731	16.17	0.82	12	0.51	64.00	1268.00	1736	20240327	-40.38	826	20240806	25.30	1736	-40.38	20240327	826	25.30	20240806	1736	-40.38	20240327	826	25.30	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
38	20240924	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	25	2	2.47	360433835	348041	107.20	1031	1064	1020	1315	709	1012	1035.61	0.52	0	68840	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	733	16.20	0.82	12	0.49	64.00	1268.00	1736	20240327	-40.26	826	20240806	25.54	1736	-40.26	20240327	826	25.54	20240806	1736	-40.26	20240327	826	25.54	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
39	20240924	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1027	15	2	1.48	327201828	315831	97.28	1031	1064	1020	1315	709	1012	1036.00	0.52	0	65321	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	726	16.05	0.81	12	0.45	64.00	1268.00	1736	20240327	-40.84	826	20240806	24.33	1736	-40.84	20240327	826	24.33	20240806	1736	-40.84	20240327	826	24.33	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
40	20240924	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	24	2	2.37	290169173	279843	86.19	1031	1064	1020	1315	709	1012	1036.90	0.52	0	67220	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	732	16.19	0.82	12	0.40	64.00	1268.00	1736	20240327	-40.32	826	20240806	25.42	1736	-40.32	20240327	826	25.42	20240806	1736	-40.32	20240327	826	25.42	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
41	20240924	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	33	2	3.26	109966834	105546	32.51	1031	1064	1026	1315	709	1012	1041.89	0.52	0	25855	1065	1038	1023	996	981	1031	989	71	303	100	740	1	1	70671257	739	16.33	0.82	12	0.15	64.00	1268.00	1736	20240327	-39.80	826	20240806	26.51	1736	-39.80	20240327	826	26.51	20240806	1736	-39.80	20240327	826	26.51	20240806	3.46	N	192250	100	70 억		367260	N	N	0	N	00	N
42	20240923	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-16	5	-1.56	309976431	302744	33.26	1035	1050	1008	1336	720	1028	1023.83	0.53	0	-7852	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	715	15.81	0.80	12	0.43	64.00	1268.00	1736	20240327	-41.71	826	20240806	22.52	1736	-41.71	20240327	826	22.52	20240806	1736	-41.71	20240327	826	22.52	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
43	20240923	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-13	5	-1.26	275700343	268909	29.54	1035	1050	1008	1336	720	1028	1025.12	0.53	0	-8047	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	717	15.86	0.80	12	0.38	64.00	1268.00	1736	20240327	-41.53	826	20240806	22.88	1736	-41.53	20240327	826	22.88	20240806	1736	-41.53	20240327	826	22.88	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
44	20240923	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1021	-7	5	-0.68	239921366	233718	25.67	1035	1050	1008	1336	720	1028	1026.46	0.53	0	-10216	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	722	15.95	0.81	12	0.33	64.00	1268.00	1736	20240327	-41.19	826	20240806	23.61	1736	-41.19	20240327	826	23.61	20240806	1736	-41.19	20240327	826	23.61	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
45	20240923	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	-5	5	-0.49	232807832	226740	24.91	1035	1050	1008	1336	720	1028	1026.69	0.53	0	-10216	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	723	15.98	0.81	12	0.32	64.00	1268.00	1736	20240327	-41.07	826	20240806	23.85	1736	-41.07	20240327	826	23.85	20240806	1736	-41.07	20240327	826	23.85	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
46	20240923	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	-10	5	-0.97	225975568	220044	24.17	1035	1050	1008	1336	720	1028	1026.89	0.53	0	-12821	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	719	15.91	0.80	12	0.31	64.00	1268.00	1736	20240327	-41.36	826	20240806	23.24	1736	-41.36	20240327	826	23.24	20240806	1736	-41.36	20240327	826	23.24	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
47	20240923	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	-5	5	-0.49	221045256	215204	23.64	1035	1050	1008	1336	720	1028	1027.09	0.53	0	-12805	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	723	15.98	0.81	12	0.30	64.00	1268.00	1736	20240327	-41.07	826	20240806	23.85	1736	-41.07	20240327	826	23.85	20240806	1736	-41.07	20240327	826	23.85	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
48	20240923	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-13	5	-1.26	210980853	205340	22.56	1035	1050	1008	1336	720	1028	1027.44	0.53	0	-12384	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	717	15.86	0.80	12	0.29	64.00	1268.00	1736	20240327	-41.53	826	20240806	22.88	1736	-41.53	20240327	826	22.88	20240806	1736	-41.53	20240327	826	22.88	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
49	20240923	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-12	5	-1.17	142814068	138160	15.18	1035	1050	1012	1336	720	1028	1034.25	0.53	0	-22090	1059	1043	1029	1013	999	1036	1006	71	308	100	760	1	1	70671257	718	15.88	0.80	12	0.20	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.37	N	192250	100	70 억		374833	N	N	0	N	00	N
50	20240913	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-15	5	-1.46	206740740	200448	134.46	1035	1070	1009	1331	717	1024	1031.44	0.90	0	-10228	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	713	15.77	0.80	12	0.28	64.00	1268.00	1736	20240327	-41.88	826	20240806	22.15	1736	-41.88	20240327	826	22.15	20240806	1736	-41.88	20240327	826	22.15	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
51	20240913	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	-11	5	-1.07	189303866	183183	122.88	1035	1070	1010	1331	717	1024	1033.41	0.90	0	-8984	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	716	15.83	0.80	12	0.26	64.00	1268.00	1736	20240327	-41.65	826	20240806	22.64	1736	-41.65	20240327	826	22.64	20240806	1736	-41.65	20240327	826	22.64	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
52	20240913	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-8	5	-0.78	168864113	162993	109.34	1035	1070	1011	1331	717	1024	1036.02	0.90	0	-14032	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	718	15.88	0.80	12	0.23	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
53	20240913	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-4	5	-0.39	152055936	146425	98.22	1035	1070	1011	1331	717	1024	1038.46	0.90	0	-11653	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	721	15.94	0.80	12	0.21	64.00	1268.00	1736	20240327	-41.24	826	20240806	23.49	1736	-41.24	20240327	826	23.49	20240806	1736	-41.24	20240327	826	23.49	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
54	20240913	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-4	5	-0.39	147442387	141882	95.18	1035	1070	1011	1331	717	1024	1039.19	0.90	0	-8032	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	721	15.94	0.80	12	0.20	64.00	1268.00	1736	20240327	-41.24	826	20240806	23.49	1736	-41.24	20240327	826	23.49	20240806	1736	-41.24	20240327	826	23.49	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
55	20240913	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	0	3	0.00	143414893	137918	92.52	1035	1070	1011	1331	717	1024	1039.86	0.90	0	-6980	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	724	16.00	0.81	12	0.20	64.00	1268.00	1736	20240327	-41.01	826	20240806	23.97	1736	-41.01	20240327	826	23.97	20240806	1736	-41.01	20240327	826	23.97	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
56	20240913	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	8	2	0.78	122054418	116905	78.42	1035	1070	1011	1331	717	1024	1044.05	0.90	0	-15502	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	729	16.12	0.81	12	0.17	64.00	1268.00	1736	20240327	-40.55	826	20240806	24.94	1736	-40.55	20240327	826	24.94	20240806	1736	-40.55	20240327	826	24.94	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
57	20240913	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	16	2	1.56	26910653	25918	17.39	1035	1043	1026	1331	717	1024	1038.30	0.90	0	-10206	1044	1034	1015	1005	986	1039	1010	71	307	100	750	1	1	70671257	735	16.25	0.82	12	0.04	64.00	1268.00	1736	20240327	-40.09	826	20240806	25.91	1736	-40.09	20240327	826	25.91	20240806	1736	-40.09	20240327	826	25.91	20240806	3.42	N	192250	100	70 억		632607	N	N	0	N	00	N
58	20240912	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	28	2	2.81	143009386	141379	139.67	999	1025	996	1294	698	996	1011.49	0.79	0	73259	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	724	16.00	0.81	12	0.20	64.00	1268.00	1736	20240327	-41.01	826	20240806	23.97	1736	-41.01	20240327	826	23.97	20240806	1736	-41.01	20240327	826	23.97	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
59	20240912	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	20	2	2.01	99711349	98831	97.64	999	1016	996	1294	698	996	1008.91	0.79	0	48495	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	718	15.88	0.80	12	0.14	64.00	1268.00	1736	20240327	-41.47	826	20240806	23.00	1736	-41.47	20240327	826	23.00	20240806	1736	-41.47	20240327	826	23.00	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
60	20240912	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	18	2	1.81	78217156	77613	76.68	999	1015	996	1294	698	996	1007.78	0.79	0	34732	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	717	15.84	0.80	12	0.11	64.00	1268.00	1736	20240327	-41.59	826	20240806	22.76	1736	-41.59	20240327	826	22.76	20240806	1736	-41.59	20240327	826	22.76	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
61	20240912	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	18	2	1.81	66956054	66456	65.65	999	1015	996	1294	698	996	1007.52	0.79	0	35941	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	717	15.84	0.80	12	0.09	64.00	1268.00	1736	20240327	-41.59	826	20240806	22.76	1736	-41.59	20240327	826	22.76	20240806	1736	-41.59	20240327	826	22.76	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
62	20240912	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	14	2	1.41	58641303	58238	57.53	999	1013	996	1294	698	996	1006.93	0.79	0	36166	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	714	15.78	0.80	12	0.08	64.00	1268.00	1736	20240327	-41.82	826	20240806	22.28	1736	-41.82	20240327	826	22.28	20240806	1736	-41.82	20240327	826	22.28	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
63	20240912	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	15	2	1.51	50577182	50241	49.63	999	1013	996	1294	698	996	1006.69	0.79	0	30912	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	714	15.80	0.80	12	0.07	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
64	20240912	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	15	2	1.51	16342385	16254	16.06	999	1011	996	1294	698	996	1005.44	0.79	0	5856	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	714	15.80	0.80	12	0.02	64.00	1268.00	1736	20240327	-41.76	826	20240806	22.40	1736	-41.76	20240327	826	22.40	20240806	1736	-41.76	20240327	826	22.40	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
65	20240912	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	10	2	1.00	4747893	4750	4.69	999	1006	996	1294	698	996	999.56	0.79	0	433	1018	1007	999	988	980	1012	993	71	298	100	730	1	1	70671257	711	15.72	0.79	12	0.01	64.00	1268.00	1736	20240327	-42.05	826	20240806	21.79	1736	-42.05	20240327	826	21.79	20240806	1736	-42.05	20240327	826	21.79	20240806	3.46	N	192250	100	70 억		557651	N	N	0	N	00	N
66	20240911	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-2	5	-0.20	100943330	101222	54.27	995	1010	991	1297	699	998	997.25	0.82	0	-20226	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	704	15.56	0.79	12	0.14	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
67	20240911	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	-5	5	-0.50	95182079	95433	51.17	995	1010	991	1297	699	998	997.37	0.82	0	-19021	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	702	15.52	0.78	12	0.14	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
68	20240911	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-2	5	-0.20	84047958	84227	45.16	995	1010	991	1297	699	998	997.87	0.82	0	-13177	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	704	15.56	0.79	12	0.12	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
69	20240911	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-1	5	-0.10	55981869	55951	30.00	995	1010	992	1297	699	998	1000.55	0.82	0	-9292	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	705	15.58	0.79	12	0.08	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
70	20240911	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	3	2	0.30	39253767	39151	20.99	995	1010	995	1297	699	998	1002.62	0.82	0	-1735	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	707	15.64	0.79	12	0.06	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
71	20240911	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1001	3	2	0.30	34281308	34177	18.32	995	1010	995	1297	699	998	1003.05	0.82	0	-1155	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	707	15.64	0.79	12	0.05	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
72	20240911	100816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	5	2	0.50	15572765	15487	8.30	995	1010	995	1297	699	998	1005.54	0.82	0	2805	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	709	15.67	0.79	12	0.02	64.00	1268.00	1736	20240327	-42.22	826	20240806	21.43	1736	-42.22	20240327	826	21.43	20240806	1736	-42.22	20240327	826	21.43	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
73	20240911	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	9	2	0.90	3677719	3653	1.96	995	1008	995	1297	699	998	1006.77	0.82	0	-54	1041	1019	1005	983	969	1012	976	71	299	100	730	1	1	70671257	712	15.73	0.79	12	0.01	64.00	1268.00	1736	20240327	-41.99	826	20240806	21.91	1736	-41.99	20240327	826	21.91	20240806	1736	-41.99	20240327	826	21.91	20240806	3.50	N	192250	100	70 억		577877	N	N	0	N	00	N
74	20240910	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	998	-20	5	-1.96	174785189	173242	68.13	1010	1027	991	1323	713	1018	1008.91	0.84	0	-17881	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	705	15.59	0.79	12	0.25	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
75	20240910	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	-16	5	-1.57	168382799	166818	65.60	1010	1027	991	1323	713	1018	1009.38	0.84	0	-18529	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	708	15.66	0.79	12	0.24	64.00	1268.00	1736	20240327	-42.28	826	20240806	21.31	1736	-42.28	20240327	826	21.31	20240806	1736	-42.28	20240327	826	21.31	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
76	20240910	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-21	5	-2.06	143296683	141805	55.77	1010	1027	996	1323	713	1018	1010.52	0.84	0	-15437	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	705	15.58	0.79	12	0.20	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
77	20240910	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	-14	5	-1.38	112882560	111408	43.81	1010	1027	1002	1323	713	1018	1013.24	0.84	0	-3309	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	710	15.69	0.79	12	0.16	64.00	1268.00	1736	20240327	-42.17	826	20240806	21.55	1736	-42.17	20240327	826	21.55	20240806	1736	-42.17	20240327	826	21.55	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
78	20240910	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-11	5	-1.08	101820784	100383	39.48	1010	1027	1002	1323	713	1018	1014.32	0.84	0	-5053	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	712	15.73	0.79	12	0.14	64.00	1268.00	1736	20240327	-41.99	826	20240806	21.91	1736	-41.99	20240327	826	21.91	20240806	1736	-41.99	20240327	826	21.91	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
79	20240910	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-9	5	-0.88	87466035	86080	33.85	1010	1027	1009	1323	713	1018	1016.10	0.84	0	-3177	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	713	15.77	0.80	12	0.12	64.00	1268.00	1736	20240327	-41.88	826	20240806	22.15	1736	-41.88	20240327	826	22.15	20240806	1736	-41.88	20240327	826	22.15	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
80	20240910	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	-1	5	-0.10	63846334	62755	24.68	1010	1027	1010	1323	713	1018	1017.39	0.84	0	12140	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	719	15.89	0.80	12	0.09	64.00	1268.00	1736	20240327	-41.42	826	20240806	23.12	1736	-41.42	20240327	826	23.12	20240806	1736	-41.42	20240327	826	23.12	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
81	20240910	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	-5	5	-0.49	11331887	11211	4.41	1010	1018	1010	1323	713	1018	1010.78	0.84	0	-91	1052	1034	1002	984	952	1044	994	71	305	100	750	1	1	70671257	716	15.83	0.80	12	0.02	64.00	1268.00	1736	20240327	-41.65	826	20240806	22.64	1736	-41.65	20240327	826	22.64	20240806	1736	-41.65	20240327	826	22.64	20240806	3.47	N	192250	100	70 억		595575	N	N	0	N	00	N
82	20240909	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	24	2	2.41	248974227	251570	57.40	970	1020	970	1292	696	994	989.65	0.77	0	51555	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	719	15.91	0.80	12	0.36	64.00	1268.00	1736	20240327	-41.36	826	20240806	23.24	1736	-41.36	20240327	826	23.24	20240806	1736	-41.36	20240327	826	23.24	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
83	20240909	150813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	11	2	1.11	228229725	231112	52.73	970	1011	970	1292	696	994	987.53	0.77	0	55120	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	710	15.70	0.79	12	0.33	64.00	1268.00	1736	20240327	-42.11	826	20240806	21.67	1736	-42.11	20240327	826	21.67	20240806	1736	-42.11	20240327	826	21.67	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
84	20240909	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	5	2	0.50	184717527	187774	42.84	970	1000	970	1292	696	994	983.72	0.77	0	42580	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	706	15.61	0.79	12	0.27	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
85	20240909	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	1	2	0.10	171128502	174124	39.73	970	998	970	1292	696	994	982.80	0.77	0	35008	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	703	15.55	0.78	12	0.25	64.00	1268.00	1736	20240327	-42.68	826	20240806	20.46	1736	-42.68	20240327	826	20.46	20240806	1736	-42.68	20240327	826	20.46	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
86	20240909	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	-1	5	-0.10	162463302	165383	37.73	970	998	970	1292	696	994	982.35	0.77	0	32561	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	702	15.52	0.78	12	0.23	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
87	20240909	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	-9	5	-0.91	140838169	143447	32.73	970	998	970	1292	696	994	981.81	0.77	0	29478	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	696	15.39	0.78	12	0.20	64.00	1268.00	1736	20240327	-43.26	826	20240806	19.25	1736	-43.26	20240327	826	19.25	20240806	1736	-43.26	20240327	826	19.25	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
88	20240909	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	-11	5	-1.11	93235997	94982	21.67	970	998	970	1292	696	994	981.62	0.77	0	-1339	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	695	15.36	0.78	12	0.13	64.00	1268.00	1736	20240327	-43.38	826	20240806	19.01	1736	-43.38	20240327	826	19.01	20240806	1736	-43.38	20240327	826	19.01	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
89	20240909	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	-10	5	-1.01	49764121	50965	11.63	970	994	970	1292	696	994	976.44	0.77	0	-3294	1088	1041	1017	970	946	1029	958	71	298	100	730	1	1	70671257	695	15.38	0.78	12	0.07	64.00	1268.00	1736	20240327	-43.32	826	20240806	19.13	1736	-43.32	20240327	826	19.13	20240806	1736	-43.32	20240327	826	19.13	20240806	3.55	N	192250	100	70 억		544161	N	N	0	N	00	N
90	20240906	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	-48	5	-4.61	428100217	424165	25.27	1042	1064	993	1354	730	1042	1009.39	0.76	0	5230	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	702	15.53	0.78	12	0.60	64.00	1268.00	1736	20240327	-42.74	826	20240806	20.34	1736	-42.74	20240327	826	20.34	20240806	1736	-42.74	20240327	826	20.34	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
91	20240906	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-46	5	-4.41	374249639	370038	22.04	1042	1064	993	1354	730	1042	1011.38	0.76	0	-11260	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	704	15.56	0.79	12	0.52	64.00	1268.00	1736	20240327	-42.63	826	20240806	20.58	1736	-42.63	20240327	826	20.58	20240806	1736	-42.63	20240327	826	20.58	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
92	20240906	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-33	5	-3.17	343383072	339356	20.22	1042	1064	993	1354	730	1042	1011.87	0.76	0	-3736	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	713	15.77	0.80	12	0.48	64.00	1268.00	1736	20240327	-41.88	826	20240806	22.15	1736	-41.88	20240327	826	22.15	20240806	1736	-41.88	20240327	826	22.15	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
93	20240906	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-35	5	-3.36	317042862	313354	18.67	1042	1064	993	1354	730	1042	1011.77	0.76	0	3129	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	712	15.73	0.79	12	0.44	64.00	1268.00	1736	20240327	-41.99	826	20240806	21.91	1736	-41.99	20240327	826	21.91	20240806	1736	-41.99	20240327	826	21.91	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
94	20240906	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-39	5	-3.74	310707053	307038	18.29	1042	1064	993	1354	730	1042	1011.95	0.76	0	4894	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	709	15.67	0.79	12	0.43	64.00	1268.00	1736	20240327	-42.22	826	20240806	21.43	1736	-42.22	20240327	826	21.43	20240806	1736	-42.22	20240327	826	21.43	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
95	20240906	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	-47	5	-4.51	285969488	282308	16.82	1042	1064	993	1354	730	1042	1012.97	0.76	0	11725	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	703	15.55	0.78	12	0.40	64.00	1268.00	1736	20240327	-42.68	826	20240806	20.46	1736	-42.68	20240327	826	20.46	20240806	1736	-42.68	20240327	826	20.46	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
96	20240906	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-39	5	-3.74	174328227	170557	10.16	1042	1064	1000	1354	730	1042	1022.11	0.76	0	-11224	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	709	15.67	0.79	12	0.24	64.00	1268.00	1736	20240327	-42.22	826	20240806	21.43	1736	-42.22	20240327	826	21.43	20240806	1736	-42.22	20240327	826	21.43	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
97	20240906	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	7	2	0.67	21585763	20681	1.23	1042	1054	1037	1354	730	1042	1043.75	0.76	0	-1645	1162	1101	1067	1006	972	1085	990	71	312	100	770	1	1	70671257	741	16.39	0.83	12	0.03	64.00	1268.00	1736	20240327	-39.57	826	20240806	27.00	1736	-39.57	20240327	826	27.00	20240806	1736	-39.57	20240327	826	27.00	20240806	3.52	N	192250	100	70 억		536922	N	N	0	N	00	N
98	20240905	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	8	2	0.77	1812004789	1664434	446.69	1076	1128	1033	1344	724	1034	1088.68	0.59	0	113130	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	736	16.28	0.82	12	2.36	64.00	1268.00	1736	20240327	-39.98	826	20240806	26.15	1736	-39.98	20240327	826	26.15	20240806	1736	-39.98	20240327	826	26.15	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
99	20240905	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	14	2	1.35	1770371152	1624496	435.98	1076	1128	1033	1344	724	1034	1089.80	0.59	0	99748	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	741	16.38	0.83	12	2.30	64.00	1268.00	1736	20240327	-39.63	826	20240806	26.88	1736	-39.63	20240327	826	26.88	20240806	1736	-39.63	20240327	826	26.88	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
100	20240905	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	4	2	0.39	1718429010	1574688	422.61	1076	1128	1038	1344	724	1034	1091.28	0.59	0	79057	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	734	16.22	0.82	12	2.23	64.00	1268.00	1736	20240327	-40.21	826	20240806	25.67	1736	-40.21	20240327	826	25.67	20240806	1736	-40.21	20240327	826	25.67	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
101	20240905	130805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	30	2	2.90	1611806220	1473634	395.49	1076	1128	1055	1344	724	1034	1093.76	0.59	0	73806	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	752	16.62	0.84	12	2.09	64.00	1268.00	1736	20240327	-38.71	826	20240806	28.81	1736	-38.71	20240327	826	28.81	20240806	1736	-38.71	20240327	826	28.81	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
102	20240905	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	42	2	4.06	1544113560	1410140	378.45	1076	1128	1055	1344	724	1034	1095.01	0.59	0	82775	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	760	16.81	0.85	12	2.00	64.00	1268.00	1736	20240327	-38.02	826	20240806	30.27	1736	-38.02	20240327	826	30.27	20240806	1736	-38.02	20240327	826	30.27	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
103	20240905	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	38	2	3.68	1455580089	1327109	356.16	1076	1128	1055	1344	724	1034	1096.81	0.59	0	82601	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	758	16.75	0.85	12	1.88	64.00	1268.00	1736	20240327	-38.25	826	20240806	29.78	1736	-38.25	20240327	826	29.78	20240806	1736	-38.25	20240327	826	29.78	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
104	20240905	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	66	2	6.38	1268842995	1155022	309.98	1076	1128	1055	1344	724	1034	1098.54	0.59	0	60664	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	777	17.19	0.87	12	1.63	64.00	1268.00	1736	20240327	-36.64	826	20240806	33.17	1736	-36.64	20240327	826	33.17	20240806	1736	-36.64	20240327	826	33.17	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
105	20240905	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	25	2	2.42	92161908	86335	23.17	1076	1079	1056	1344	724	1034	1067.49	0.59	0	-19148	1090	1061	1036	1007	982	1076	1022	71	310	100	760	1	1	70671257	748	16.55	0.84	12	0.12	64.00	1268.00	1736	20240327	-39.00	826	20240806	28.21	1736	-39.00	20240327	826	28.21	20240806	1736	-39.00	20240327	826	28.21	20240806	3.47	N	192250	100	70 억		413821	N	N	0	N	00	N
106	20240904	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-31	5	-2.91	340538049	332279	61.40	1028	1065	1011	1384	746	1065	1024.85	0.49	0	66846	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	731	16.16	0.82	12	0.47	64.00	1268.00	1736	20240327	-40.44	826	20240806	25.18	1736	-40.44	20240327	826	25.18	20240806	1736	-40.44	20240327	826	25.18	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
107	20240904	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1019	-46	5	-4.32	313053657	305562	56.46	1028	1065	1011	1384	746	1065	1024.52	0.49	0	66202	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	720	15.92	0.80	12	0.43	64.00	1268.00	1736	20240327	-41.30	826	20240806	23.37	1736	-41.30	20240327	826	23.37	20240806	1736	-41.30	20240327	826	23.37	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
108	20240904	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1019	-46	5	-4.32	276806671	270077	49.90	1028	1065	1011	1384	746	1065	1024.92	0.49	0	56500	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	720	15.92	0.80	12	0.38	64.00	1268.00	1736	20240327	-41.30	826	20240806	23.37	1736	-41.30	20240327	826	23.37	20240806	1736	-41.30	20240327	826	23.37	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
109	20240904	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-43	5	-4.04	247752028	241522	44.63	1028	1065	1011	1384	746	1065	1025.79	0.49	0	48651	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	722	15.97	0.81	12	0.34	64.00	1268.00	1736	20240327	-41.13	826	20240806	23.73	1736	-41.13	20240327	826	23.73	20240806	1736	-41.13	20240327	826	23.73	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
110	20240904	120753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-33	5	-3.10	219228537	213610	39.47	1028	1065	1011	1384	746	1065	1026.30	0.49	0	42832	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	729	16.12	0.81	12	0.30	64.00	1268.00	1736	20240327	-40.55	826	20240806	24.94	1736	-40.55	20240327	826	24.94	20240806	1736	-40.55	20240327	826	24.94	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
111	20240904	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-29	5	-2.72	183090002	178686	33.02	1028	1065	1011	1384	746	1065	1024.65	0.49	0	45288	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	732	16.19	0.82	12	0.25	64.00	1268.00	1736	20240327	-40.32	826	20240806	25.42	1736	-40.32	20240327	826	25.42	20240806	1736	-40.32	20240327	826	25.42	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
112	20240904	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-50	5	-4.69	137322279	134113	24.78	1028	1065	1011	1384	746	1065	1023.93	0.49	0	27038	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	717	15.86	0.80	12	0.19	64.00	1268.00	1736	20240327	-41.53	826	20240806	22.88	1736	-41.53	20240327	826	22.88	20240806	1736	-41.53	20240327	826	22.88	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
113	20240904	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-32	5	-3.00	41866645	40615	7.50	1028	1065	1011	1384	746	1065	1030.82	0.49	0	8367	1128	1096	1078	1046	1028	1087	1037	71	319	100	780	1	1	70671257	730	16.14	0.81	12	0.06	64.00	1268.00	1736	20240327	-40.50	826	20240806	25.06	1736	-40.50	20240327	826	25.06	20240806	1736	-40.50	20240327	826	25.06	20240806	3.61	N	192250	100	70 억		347006	N	N	0	N	00	N
114	20240903	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-53	5	-4.74	577267197	533422	13.14	1110	1110	1060	1453	783	1118	1082.20	0.53	0	-20566	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	753	16.64	0.84	12	0.75	64.00	1268.00	1736	20240327	-38.65	826	20240806	28.93	1736	-38.65	20240327	826	28.93	20240806	1736	-38.65	20240327	826	28.93	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
115	20240903	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-52	5	-4.65	530125350	489142	12.05	1110	1110	1065	1453	783	1118	1083.79	0.53	0	-23426	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	753	16.66	0.84	12	0.69	64.00	1268.00	1736	20240327	-38.59	826	20240806	29.06	1736	-38.59	20240327	826	29.06	20240806	1736	-38.59	20240327	826	29.06	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
116	20240903	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-45	5	-4.03	453547086	417442	10.29	1110	1110	1071	1453	783	1118	1086.49	0.53	0	-31184	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	758	16.77	0.85	12	0.59	64.00	1268.00	1736	20240327	-38.19	826	20240806	29.90	1736	-38.19	20240327	826	29.90	20240806	1736	-38.19	20240327	826	29.90	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
117	20240903	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-35	5	-3.13	433750694	399012	9.83	1110	1110	1071	1453	783	1118	1087.06	0.53	0	-26840	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	765	16.92	0.85	12	0.56	64.00	1268.00	1736	20240327	-37.62	826	20240806	31.11	1736	-37.62	20240327	826	31.11	20240806	1736	-37.62	20240327	826	31.11	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
118	20240903	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-38	5	-3.40	405754959	373064	9.19	1110	1110	1071	1453	783	1118	1087.63	0.53	0	-27302	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	763	16.88	0.85	12	0.53	64.00	1268.00	1736	20240327	-37.79	826	20240806	30.75	1736	-37.79	20240327	826	30.75	20240806	1736	-37.79	20240327	826	30.75	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
119	20240903	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	-32	5	-2.86	287368139	263596	6.50	1110	1110	1080	1453	783	1118	1090.18	0.53	0	23913	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	767	16.97	0.86	12	0.37	64.00	1268.00	1736	20240327	-37.44	826	20240806	31.48	1736	-37.44	20240327	826	31.48	20240806	1736	-37.44	20240327	826	31.48	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
120	20240903	100740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-28	5	-2.50	245245012	224923	5.54	1110	1110	1080	1453	783	1118	1090.35	0.53	0	26785	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	770	17.03	0.86	12	0.32	64.00	1268.00	1736	20240327	-37.21	826	20240806	31.96	1736	-37.21	20240327	826	31.96	20240806	1736	-37.21	20240327	826	31.96	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
121	20240903	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	-14	5	-1.25	39012000	35364	0.87	1110	1110	1099	1453	783	1118	1103.16	0.53	0	-11594	1235	1176	1130	1071	1025	1206	1101	71	335	100	820	1	1	70671257	780	17.25	0.87	12	0.05	64.00	1268.00	1736	20240327	-36.41	826	20240806	33.66	1736	-36.41	20240327	826	33.66	20240806	1736	-36.41	20240327	826	33.66	20240806	3.39	N	192250	100	70 억		377162	N	N	0	N	00	N
122	20240902	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	35	2	3.23	4602580253	4033948	138.84	1084	1189	1084	1407	759	1083	1140.99	0.29	0	165619	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	790	17.47	0.88	12	5.71	64.00	1268.00	1736	20240327	-35.60	826	20240806	35.35	1736	-35.60	20240327	826	35.35	20240806	1736	-35.60	20240327	826	35.35	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
123	20240902	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1109	26	2	2.40	4550764118	3987353	137.24	1084	1189	1084	1407	759	1083	1141.30	0.29	0	168773	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	784	17.33	0.87	12	5.64	64.00	1268.00	1736	20240327	-36.12	826	20240806	34.26	1736	-36.12	20240327	826	34.26	20240806	1736	-36.12	20240327	826	34.26	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
124	20240902	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	30	2	2.77	4379033480	3832526	131.91	1084	1189	1084	1407	759	1083	1142.60	0.29	0	144221	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	787	17.39	0.88	12	5.42	64.00	1268.00	1736	20240327	-35.89	826	20240806	34.75	1736	-35.89	20240327	826	34.75	20240806	1736	-35.89	20240327	826	34.75	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
125	20240902	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	42	2	3.88	4240465459	3708738	127.65	1084	1189	1084	1407	759	1083	1143.37	0.29	0	143014	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	795	17.58	0.89	12	5.25	64.00	1268.00	1736	20240327	-35.20	826	20240806	36.20	1736	-35.20	20240327	826	36.20	20240806	1736	-35.20	20240327	826	36.20	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
126	20240902	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1122	39	2	3.60	3979299477	3474975	119.60	1084	1189	1084	1407	759	1083	1145.13	0.29	0	133156	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	793	17.53	0.88	12	4.92	64.00	1268.00	1736	20240327	-35.37	826	20240806	35.84	1736	-35.37	20240327	826	35.84	20240806	1736	-35.37	20240327	826	35.84	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
127	20240902	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	9	2	0.83	382254828	348291	11.99	1084	1113	1084	1407	759	1083	1097.52	0.29	0	47487	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	772	17.06	0.86	12	0.49	64.00	1268.00	1736	20240327	-37.10	826	20240806	32.20	1736	-37.10	20240327	826	32.20	20240806	1736	-37.10	20240327	826	32.20	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
128	20240902	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	12	2	1.11	317586665	289013	9.95	1084	1113	1084	1407	759	1083	1098.87	0.29	0	42899	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	774	17.11	0.86	12	0.41	64.00	1268.00	1736	20240327	-36.92	826	20240806	32.57	1736	-36.92	20240327	826	32.57	20240806	1736	-36.92	20240327	826	32.57	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N
129	20240902	090730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1097	14	2	1.29	57646429	52463	1.81	1084	1110	1084	1407	759	1083	1098.80	0.29	0	-8602	1245	1163	1118	1036	991	1141	1014	71	324	100	800	1	1	70671257	775	17.14	0.87	12	0.07	64.00	1268.00	1736	20240327	-36.81	826	20240806	32.81	1736	-36.81	20240327	826	32.81	20240806	1736	-36.81	20240327	826	32.81	20240806	3.36	N	192250	100	70 억		202196	N	N	0	N	00	N