KissMeData/030350/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	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	268	2	2	0.75	902801729	3279256	35.81	271	292	266	345	187	266	275.31	0.12	0	39907	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	186	-0.64	0.65	12	4.73	-417.00	413.00	848	20231124	-68.40	249	20240924	7.63	740	-63.78	20240108	249	7.63	20240924	848	-68.40	20231124	249	7.63	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
3	20240930	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	270	4	2	1.50	883438261	3207108	35.03	271	292	266	345	187	266	275.46	0.12	0	43307	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	187	-0.65	0.65	12	4.62	-417.00	413.00	848	20231124	-68.16	249	20240924	8.43	740	-63.51	20240108	249	8.43	20240924	848	-68.16	20231124	249	8.43	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
4	20240930	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	270	4	2	1.50	866415692	3143945	34.34	271	292	266	345	187	266	275.58	0.12	0	45746	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	187	-0.65	0.65	12	4.53	-417.00	413.00	848	20231124	-68.16	249	20240924	8.43	740	-63.51	20240108	249	8.43	20240924	848	-68.16	20231124	249	8.43	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
5	20240930	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	269	3	2	1.13	847997996	3075660	33.59	271	292	266	345	187	266	275.71	0.12	0	61251	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	187	-0.65	0.65	12	4.43	-417.00	413.00	848	20231124	-68.28	249	20240924	8.03	740	-63.65	20240108	249	8.03	20240924	848	-68.28	20231124	249	8.03	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
6	20240930	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	269	3	2	1.13	828140912	3001911	32.78	271	292	266	345	187	266	275.87	0.12	0	58804	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	187	-0.65	0.65	12	4.33	-417.00	413.00	848	20231124	-68.28	249	20240924	8.03	740	-63.65	20240108	249	8.03	20240924	848	-68.28	20231124	249	8.03	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
7	20240930	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	269	3	2	1.13	798222411	2890393	31.57	271	292	266	345	187	266	276.16	0.12	0	58806	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	187	-0.65	0.65	12	4.17	-417.00	413.00	848	20231124	-68.28	249	20240924	8.03	740	-63.65	20240108	249	8.03	20240924	848	-68.28	20231124	249	8.03	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
8	20240930	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	272	6	2	2.26	638325760	2294877	25.06	271	292	269	345	187	266	278.15	0.12	0	30872	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	189	-0.65	0.66	12	3.31	-417.00	413.00	848	20231124	-67.92	249	20240924	9.24	740	-63.24	20240108	249	9.24	20240924	848	-67.92	20231124	249	9.24	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
9	20240930	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	280	14	2	5.26	38627942	140760	1.54	271	283	269	345	187	266	274.42	0.12	0	22496	318	291	275	248	232	305	262	347	79	500	180	1	1	69388973	194	-0.67	0.68	12	0.20	-417.00	413.00	848	20231124	-66.98	249	20240924	12.45	740	-62.16	20240108	249	12.45	20240924	848	-66.98	20231124	249	12.45	20240924	0.00	N	030350	500	346 억		86657	N	N	0	N	00	N
10	20240927	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	266	6	2	2.31	2547248975	9103539	1699.21	262	302	259	338	182	260	279.82	0.44	0	-216356	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	185	-0.64	0.64	12	13.12	-417.00	413.00	848	20231124	-68.63	249	20240924	6.83	740	-64.05	20240108	249	6.83	20240924	848	-68.63	20231124	249	6.83	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
11	20240927	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	270	10	2	3.85	2501555652	8933193	1667.41	262	302	259	338	182	260	280.03	0.44	0	-217894	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	187	-0.65	0.65	12	12.87	-417.00	413.00	848	20231124	-68.16	249	20240924	8.43	740	-63.51	20240108	249	8.43	20240924	848	-68.16	20231124	249	8.43	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
12	20240927	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	272	12	2	4.62	2423790226	8644567	1613.54	262	302	259	338	182	260	280.38	0.44	0	-229337	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	189	-0.65	0.66	12	12.46	-417.00	413.00	848	20231124	-67.92	249	20240924	9.24	740	-63.24	20240108	249	9.24	20240924	848	-67.92	20231124	249	9.24	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
13	20240927	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	14	2	5.38	2348916290	8369937	1562.28	262	302	259	338	182	260	280.64	0.44	0	-225603	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	190	-0.66	0.66	12	12.06	-417.00	413.00	848	20231124	-67.69	249	20240924	10.04	740	-62.97	20240108	249	10.04	20240924	848	-67.69	20231124	249	10.04	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
14	20240927	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	275	15	2	5.77	2277337889	8109364	1513.64	262	302	259	338	182	260	280.83	0.44	0	-208416	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	191	-0.66	0.67	12	11.69	-417.00	413.00	848	20231124	-67.57	249	20240924	10.44	740	-62.84	20240108	249	10.44	20240924	848	-67.57	20231124	249	10.44	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
15	20240927	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	272	12	2	4.62	2127737317	7565488	1412.12	262	302	259	338	182	260	281.24	0.44	0	-123289	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	189	-0.65	0.66	12	10.90	-417.00	413.00	848	20231124	-67.92	249	20240924	9.24	740	-63.24	20240108	249	9.24	20240924	848	-67.92	20231124	249	9.24	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
16	20240927	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	278	18	2	6.92	1897470193	6732744	1256.69	262	302	259	338	182	260	281.83	0.44	0	-181243	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	193	-0.67	0.67	12	9.70	-417.00	413.00	848	20231124	-67.22	249	20240924	11.65	740	-62.43	20240108	249	11.65	20240924	848	-67.22	20231124	249	11.65	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
17	20240927	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	262	2	2	0.77	5611560	21380	3.99	262	264	261	338	182	260	262.47	0.44	0	-14328	268	264	260	256	252	266	258	347	78	500	180	1	1	69388973	182	-0.63	0.63	12	0.03	-417.00	413.00	848	20231124	-69.10	249	20240924	5.22	740	-64.59	20240108	249	5.22	20240924	848	-69.10	20231124	249	5.22	20240924	0.00	N	030350	500	346 억		303191	N	N	0	N	00	N
18	20240926	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	260	6	2	2.36	137146580	529824	37.80	256	264	256	330	178	254	258.85	0.44	0	2105	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	0.76	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
19	20240926	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	260	6	2	2.36	127971218	494471	35.28	256	264	256	330	178	254	258.80	0.44	0	-9530	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	0.71	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
20	20240926	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	259	5	2	1.97	115063135	444587	31.72	256	264	256	330	178	254	258.81	0.44	0	-22615	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	0.64	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
21	20240926	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	259	5	2	1.97	100248706	387313	27.63	256	264	256	330	178	254	258.83	0.44	0	-24807	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	0.56	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
22	20240926	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	260	6	2	2.36	92774919	358475	25.58	256	264	256	330	178	254	258.80	0.44	0	-21297	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	0.52	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
23	20240926	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	258	4	2	1.57	79542745	307309	21.93	256	264	256	330	178	254	258.84	0.44	0	-45982	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	179	-0.62	0.62	12	0.44	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
24	20240926	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	258	4	2	1.57	60251978	232457	16.59	256	264	256	330	178	254	259.20	0.44	0	-54420	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	179	-0.62	0.62	12	0.34	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
25	20240926	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	258	4	2	1.57	4623375	17998	1.28	256	258	256	330	178	254	256.88	0.44	0	-1554	276	265	258	247	240	270	252	347	76	500	170	1	1	69388973	179	-0.62	0.62	12	0.03	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	0.00	N	030350	500	346 억		304653	N	N	0	N	00	N
26	20240925	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	254	3	2	1.20	361286660	1396304	153.30	253	269	251	326	176	251	258.76	0.34	0	68459	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	176	-0.61	0.62	12	2.01	-417.00	413.00	848	20231124	-70.05	249	20240924	2.01	740	-65.68	20240108	249	2.01	20240924	848	-70.05	20231124	249	2.01	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
27	20240925	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	255	4	2	1.59	340506627	1314794	144.35	253	269	251	326	176	251	258.98	0.34	0	46322	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	177	-0.61	0.62	12	1.89	-417.00	413.00	848	20231124	-69.93	249	20240924	2.41	740	-65.54	20240108	249	2.41	20240924	848	-69.93	20231124	249	2.41	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
28	20240925	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	256	5	2	1.99	309302560	1192297	130.90	253	269	251	326	176	251	259.42	0.34	0	-5029	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	178	-0.61	0.62	12	1.72	-417.00	413.00	848	20231124	-69.81	249	20240924	2.81	740	-65.41	20240108	249	2.81	20240924	848	-69.81	20231124	249	2.81	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
29	20240925	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	257	6	2	2.39	291730261	1123348	123.33	253	269	251	326	176	251	259.70	0.34	0	-29508	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	178	-0.62	0.62	12	1.62	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
30	20240925	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	257	6	2	2.39	277070058	1066047	117.04	253	269	251	326	176	251	259.90	0.34	0	-26002	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	178	-0.62	0.62	12	1.54	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
31	20240925	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	258	7	2	2.79	243998152	937980	102.98	253	269	251	326	176	251	260.13	0.34	0	-33292	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	179	-0.62	0.62	12	1.35	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
32	20240925	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	261	10	2	3.98	196204193	754718	82.86	253	269	251	326	176	251	259.97	0.34	0	-22443	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	181	-0.63	0.63	12	1.09	-417.00	413.00	848	20231124	-69.22	249	20240924	4.82	740	-64.73	20240108	249	4.82	20240924	848	-69.22	20231124	249	4.82	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
33	20240925	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	254	3	2	1.20	8294161	32733	3.59	253	255	252	326	176	251	253.39	0.34	0	-4119	263	257	253	247	243	255	245	347	75	500	170	1	1	69388973	176	-0.61	0.62	12	0.05	-417.00	413.00	848	20231124	-70.05	249	20240924	2.01	740	-65.68	20240108	249	2.01	20240924	848	-70.05	20231124	249	2.01	20240924	0.00	N	030350	500	346 억		235783	N	N	0	N	00	N
34	20240924	160406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	251	-4	5	-1.57	227514059	900684	55.12	257	259	249	331	179	255	252.60	0.33	0	4822	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	174	-0.60	0.61	12	1.30	-417.00	413.00	848	20231124	-70.40	249	20240924	0.80	740	-66.08	20240108	249	0.80	20240924	848	-70.40	20231124	249	0.80	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
35	20240924	150405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	251	-4	5	-1.57	218167176	863371	52.84	257	259	249	331	179	255	252.69	0.33	0	974	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	174	-0.60	0.61	12	1.24	-417.00	413.00	848	20231124	-70.40	249	20240924	0.80	740	-66.08	20240108	249	0.80	20240924	848	-70.40	20231124	249	0.80	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
36	20240924	140405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	252	-3	5	-1.18	174773223	690159	42.24	257	259	251	331	179	255	253.24	0.33	0	-20735	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	175	-0.60	0.61	12	0.99	-417.00	413.00	848	20231124	-70.28	251	20240924	0.40	740	-65.95	20240108	251	0.40	20240924	848	-70.28	20231124	251	0.40	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
37	20240924	130406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	253	-2	5	-0.78	153179509	604321	36.98	257	259	251	331	179	255	253.47	0.33	0	-26035	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	176	-0.61	0.61	12	0.87	-417.00	413.00	848	20231124	-70.17	251	20240924	0.80	740	-65.81	20240108	251	0.80	20240924	848	-70.17	20231124	251	0.80	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
38	20240924	120406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	256	1	2	0.39	115663399	456025	27.91	257	259	251	331	179	255	253.63	0.33	0	45831	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	178	-0.61	0.62	12	0.66	-417.00	413.00	848	20231124	-69.81	251	20240924	1.99	740	-65.41	20240108	251	1.99	20240924	848	-69.81	20231124	251	1.99	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
39	20240924	110407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	253	-2	5	-0.78	96904351	382138	23.39	257	259	251	331	179	255	253.58	0.33	0	45958	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	176	-0.61	0.61	12	0.55	-417.00	413.00	848	20231124	-70.17	251	20240924	0.80	740	-65.81	20240108	251	0.80	20240924	848	-70.17	20231124	251	0.80	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
40	20240924	100405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	254	-1	5	-0.39	44851098	176055	10.77	257	259	252	331	179	255	254.76	0.33	0	-7069	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	176	-0.61	0.62	12	0.25	-417.00	413.00	848	20231124	-70.05	252	20240924	0.79	740	-65.68	20240108	252	0.79	20240924	848	-70.05	20231124	252	0.79	20240924	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
41	20240924	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	258	3	2	1.18	4980979	19353	1.18	257	259	256	331	179	255	257.39	0.33	0	3355	275	265	259	249	243	262	246	347	76	500	170	1	1	69388973	179	-0.62	0.62	12	0.03	-417.00	413.00	848	20231124	-69.58	253	20240923	1.98	740	-65.14	20240108	253	1.98	20240923	848	-69.58	20231124	253	1.98	20240923	0.00	N	030350	500	346 억		230146	N	N	0	N	00	N
42	20240923	160405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	255	-14	5	-5.20	403817961	1563478	66.43	268	269	253	349	189	269	258.30	0.41	0	-51675	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	177	-0.61	0.62	12	2.25	-417.00	413.00	848	20231124	-69.93	253	20240923	0.79	740	-65.54	20240108	253	0.79	20240923	848	-69.93	20231124	253	0.79	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
43	20240923	150406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	256	-13	5	-4.83	383424109	1483671	63.04	268	269	253	349	189	269	258.43	0.41	0	-53732	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	178	-0.61	0.62	12	2.14	-417.00	413.00	848	20231124	-69.81	253	20240923	1.19	740	-65.41	20240108	253	1.19	20240923	848	-69.81	20231124	253	1.19	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
44	20240923	140408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	258	-11	5	-4.09	345222701	1334717	56.71	268	269	253	349	189	269	258.65	0.41	0	-56607	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	179	-0.62	0.62	12	1.92	-417.00	413.00	848	20231124	-69.58	253	20240923	1.98	740	-65.14	20240108	253	1.98	20240923	848	-69.58	20231124	253	1.98	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
45	20240923	130406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	258	-11	5	-4.09	316319931	1222327	51.94	268	269	253	349	189	269	258.78	0.41	0	-602	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	179	-0.62	0.62	12	1.76	-417.00	413.00	848	20231124	-69.58	253	20240923	1.98	740	-65.14	20240108	253	1.98	20240923	848	-69.58	20231124	253	1.98	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
46	20240923	120404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	258	-11	5	-4.09	271919257	1050190	44.62	268	269	253	349	189	269	258.92	0.41	0	-38332	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	179	-0.62	0.62	12	1.51	-417.00	413.00	848	20231124	-69.58	253	20240923	1.98	740	-65.14	20240108	253	1.98	20240923	848	-69.58	20231124	253	1.98	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
47	20240923	110406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	258	-11	5	-4.09	248240913	957740	40.69	268	269	253	349	189	269	259.19	0.41	0	-38813	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	179	-0.62	0.62	12	1.38	-417.00	413.00	848	20231124	-69.58	253	20240923	1.98	740	-65.14	20240108	253	1.98	20240923	848	-69.58	20231124	253	1.98	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
48	20240923	100404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	257	-12	5	-4.46	182268714	702273	29.84	268	269	253	349	189	269	259.54	0.41	0	-49286	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	178	-0.62	0.62	12	1.01	-417.00	413.00	848	20231124	-69.69	253	20240923	1.58	740	-65.27	20240108	253	1.58	20240923	848	-69.69	20231124	253	1.58	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
49	20240923	090403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	267	-2	5	-0.74	23258790	86764	3.69	268	269	265	349	189	269	268.07	0.41	0	-36984	283	276	271	264	259	273	261	347	80	500	180	1	1	69388973	185	-0.64	0.65	12	0.13	-417.00	413.00	848	20231124	-68.51	265	20240923	0.75	740	-63.92	20240108	265	0.75	20240923	848	-68.51	20231124	265	0.75	20240923	0.00	N	030350	500	346 억		281430	N	N	0	N	00	N
50	20240913	160347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	269	-114	4	-29.77	4995263855	17035996	4110.76	382	389	269	497	269	383	293.39	1.82	0	-883950	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	187	-0.65	0.65	12	24.55	-417.00	413.00	848	20231124	-68.28	269	20240913	0.00	740	-63.65	20240108	269	0.00	20240913	848	-68.28	20231124	269	0.00	20240913	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
51	20240913	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	269	-114	4	-29.77	4793065970	16284331	3929.39	382	389	269	497	269	383	294.34	1.82	0	-883587	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	187	-0.65	0.65	12	23.47	-417.00	413.00	848	20231124	-68.28	269	20240913	0.00	740	-63.65	20240108	269	0.00	20240913	848	-68.28	20231124	269	0.00	20240913	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
52	20240913	140352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	274	-109	5	-28.46	3483551350	11469598	2767.60	382	389	272	497	269	383	303.72	1.82	0	-565330	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	190	-0.66	0.66	12	16.53	-417.00	413.00	848	20231124	-67.69	272	20240913	0.74	740	-62.97	20240108	272	0.74	20240913	848	-67.69	20231124	272	0.74	20240913	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
53	20240913	130348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	305	-78	5	-20.37	1765967176	5445534	1314.00	382	389	295	497	269	383	324.30	1.82	0	-316729	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	212	-0.73	0.74	12	7.85	-417.00	413.00	848	20231124	-64.03	295	20240913	3.39	740	-58.78	20240108	295	3.39	20240913	848	-64.03	20231124	295	3.39	20240913	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
54	20240913	120350	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-6	5	-1.57	76849125	202588	48.88	382	389	374	497	269	383	379.34	1.82	0	-81880	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	262	-0.90	0.91	12	0.29	-417.00	413.00	848	20231124	-55.54	340	20240617	10.88	740	-49.05	20240108	340	10.88	20240617	848	-55.54	20231124	340	10.88	20240617	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
55	20240913	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	-8	5	-2.09	69054234	181790	43.87	382	389	374	497	269	383	379.86	1.82	0	-79136	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	260	-0.90	0.91	12	0.26	-417.00	413.00	848	20231124	-55.78	340	20240617	10.29	740	-49.32	20240108	340	10.29	20240617	848	-55.78	20231124	340	10.29	20240617	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
56	20240913	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	-1	5	-0.26	44556591	116699	28.16	382	389	375	497	269	383	381.81	1.82	0	-46522	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	265	-0.92	0.92	12	0.17	-417.00	413.00	848	20231124	-54.95	340	20240617	12.35	740	-48.38	20240108	340	12.35	20240617	848	-54.95	20231124	340	12.35	20240617	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
57	20240913	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	383	0	3	0.00	3888807	10179	2.46	382	383	382	497	269	383	382.04	1.82	0	736	395	389	382	376	369	389	376	347	114	500	260	1	1	69388973	266	-0.92	0.93	12	0.01	-417.00	413.00	848	20231124	-54.83	340	20240617	12.65	740	-48.24	20240108	340	12.65	20240617	848	-54.83	20231124	340	12.65	20240617	0.00	N	030350	500	346 억		1263514	N	N	0	N	00	N
58	20240912	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	383	11	2	2.96	156165264	410539	48.28	383	388	375	483	261	372	380.39	1.62	0	136116	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	266	-0.92	0.93	12	0.59	-417.00	413.00	848	20231124	-54.83	340	20240617	12.65	740	-48.24	20240108	340	12.65	20240617	848	-54.83	20231124	340	12.65	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
59	20240912	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	10	2	2.69	150900348	396819	46.67	383	388	375	483	261	372	380.28	1.62	0	127082	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	265	-0.92	0.92	12	0.57	-417.00	413.00	848	20231124	-54.95	340	20240617	12.35	740	-48.38	20240108	340	12.35	20240617	848	-54.95	20231124	340	12.35	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
60	20240912	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	9	2	2.42	128105855	337017	39.64	383	388	375	483	261	372	380.12	1.62	0	109674	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	264	-0.91	0.92	12	0.49	-417.00	413.00	848	20231124	-55.07	340	20240617	12.06	740	-48.51	20240108	340	12.06	20240617	848	-55.07	20231124	340	12.06	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
61	20240912	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	12	2	3.23	109525529	288671	33.95	383	386	375	483	261	372	379.41	1.62	0	102298	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	266	-0.92	0.93	12	0.42	-417.00	413.00	848	20231124	-54.72	340	20240617	12.94	740	-48.11	20240108	340	12.94	20240617	848	-54.72	20231124	340	12.94	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
62	20240912	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	10	2	2.69	102847471	271174	31.89	383	386	375	483	261	372	379.27	1.62	0	94143	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	265	-0.92	0.92	12	0.39	-417.00	413.00	848	20231124	-54.95	340	20240617	12.35	740	-48.38	20240108	340	12.35	20240617	848	-54.95	20231124	340	12.35	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
63	20240912	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	5	2	1.34	61890246	162589	19.12	383	386	375	483	261	372	380.65	1.62	0	24189	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	262	-0.90	0.91	12	0.23	-417.00	413.00	848	20231124	-55.54	340	20240617	10.88	740	-49.05	20240108	340	10.88	20240617	848	-55.54	20231124	340	10.88	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
64	20240912	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	10	2	2.69	43630486	114394	13.45	383	386	375	483	261	372	381.41	1.62	0	28054	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	265	-0.92	0.92	12	0.16	-417.00	413.00	848	20231124	-54.95	340	20240617	12.35	740	-48.38	20240108	340	12.35	20240617	848	-54.95	20231124	340	12.35	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
65	20240912	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	3	2	0.81	2749313	7199	0.85	383	383	375	483	261	372	381.90	1.62	0	-2014	438	405	386	353	334	395	343	347	111	500	260	1	1	69388973	260	-0.90	0.91	12	0.01	-417.00	413.00	848	20231124	-55.78	340	20240617	10.29	740	-49.32	20240108	340	10.29	20240617	848	-55.78	20231124	340	10.29	20240617	0.00	N	030350	500	346 억		1126878	N	N	0	N	00	N
66	20240911	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	-9	5	-2.36	321340022	836863	122.23	419	419	367	495	267	381	383.98	1.84	0	-154975	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	258	-0.89	0.90	12	1.21	-417.00	413.00	848	20231124	-56.13	340	20240617	9.41	740	-49.73	20240108	340	9.41	20240617	848	-56.13	20231124	340	9.41	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
67	20240911	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	-9	5	-2.36	310467938	807580	117.95	419	419	367	495	267	381	384.44	1.84	0	-155579	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	258	-0.89	0.90	12	1.16	-417.00	413.00	848	20231124	-56.13	340	20240617	9.41	740	-49.73	20240108	340	9.41	20240617	848	-56.13	20231124	340	9.41	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
68	20240911	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-4	5	-1.05	293173936	761068	111.16	419	419	367	495	267	381	385.21	1.84	0	-155835	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	262	-0.90	0.91	12	1.10	-417.00	413.00	848	20231124	-55.54	340	20240617	10.88	740	-49.05	20240108	340	10.88	20240617	848	-55.54	20231124	340	10.88	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
69	20240911	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	-8	5	-2.10	275695218	714285	104.32	419	419	367	495	267	381	385.97	1.84	0	-141785	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	259	-0.89	0.90	12	1.03	-417.00	413.00	848	20231124	-56.01	340	20240617	9.71	740	-49.59	20240108	340	9.71	20240617	848	-56.01	20231124	340	9.71	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
70	20240911	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-3	5	-0.79	186542189	474326	69.28	419	419	378	495	267	381	393.28	1.84	0	-160180	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	262	-0.91	0.92	12	0.68	-417.00	413.00	848	20231124	-55.42	340	20240617	11.18	740	-48.92	20240108	340	11.18	20240617	848	-55.42	20231124	340	11.18	20240617	0.00	N	030350	500	346 억		1276024	Y	N	0	N	00	N
71	20240911	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-3	5	-0.79	170026746	430764	62.91	419	419	378	495	267	381	394.71	1.84	0	-152193	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	262	-0.91	0.92	12	0.62	-417.00	413.00	848	20231124	-55.42	340	20240617	11.18	740	-48.92	20240108	340	11.18	20240617	848	-55.42	20231124	340	11.18	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
72	20240911	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	385	4	2	1.05	129074911	323708	47.28	419	419	384	495	267	381	398.75	1.84	0	-117645	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	267	-0.92	0.93	12	0.47	-417.00	413.00	848	20231124	-54.60	340	20240617	13.24	740	-47.97	20240108	340	13.24	20240617	848	-54.60	20231124	340	13.24	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
73	20240911	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	388	7	2	1.84	65196402	160199	23.40	419	419	388	495	267	381	406.99	1.84	0	-75935	406	393	386	373	366	390	370	347	114	500	260	1	1	69388973	269	-0.93	0.94	12	0.23	-417.00	413.00	848	20231124	-54.25	340	20240617	14.12	740	-47.57	20240108	340	14.12	20240617	848	-54.25	20231124	340	14.12	20240617	0.00	N	030350	500	346 억		1276024	N	N	0	N	00	N
74	20240910	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	-19	5	-4.75	264657468	684042	109.35	399	399	379	520	280	400	386.92	2.07	0	-156981	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	264	-0.91	0.92	12	0.99	-417.00	413.00	848	20231124	-55.07	340	20240617	12.06	740	-48.51	20240108	340	12.06	20240617	848	-55.07	20231124	340	12.06	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
75	20240910	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	383	-17	5	-4.25	233555473	602363	96.29	399	399	380	520	280	400	387.73	2.07	0	-163172	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	266	-0.92	0.93	12	0.87	-417.00	413.00	848	20231124	-54.83	340	20240617	12.65	740	-48.24	20240108	340	12.65	20240617	848	-54.83	20231124	340	12.65	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
76	20240910	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	-13	5	-3.25	194585160	500540	80.02	399	399	383	520	280	400	388.75	2.07	0	-138615	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	269	-0.93	0.94	12	0.72	-417.00	413.00	848	20231124	-54.36	340	20240617	13.82	740	-47.70	20240108	340	13.82	20240617	848	-54.36	20231124	340	13.82	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
77	20240910	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	-13	5	-3.25	186478422	479559	76.66	399	399	383	520	280	400	388.85	2.07	0	-138440	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	269	-0.93	0.94	12	0.69	-417.00	413.00	848	20231124	-54.36	340	20240617	13.82	740	-47.70	20240108	340	13.82	20240617	848	-54.36	20231124	340	13.82	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
78	20240910	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	-13	5	-3.25	175202949	450346	71.99	399	399	383	520	280	400	389.04	2.07	0	-124869	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	269	-0.93	0.94	12	0.65	-417.00	413.00	848	20231124	-54.36	340	20240617	13.82	740	-47.70	20240108	340	13.82	20240617	848	-54.36	20231124	340	13.82	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
79	20240910	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	389	-11	5	-2.75	130970634	335612	53.65	399	399	386	520	280	400	390.24	2.07	0	-69505	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	270	-0.93	0.94	12	0.48	-417.00	413.00	848	20231124	-54.13	340	20240617	14.41	740	-47.43	20240108	340	14.41	20240617	848	-54.13	20231124	340	14.41	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
80	20240910	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	-10	5	-2.50	83314471	212797	34.02	399	399	386	520	280	400	391.52	2.07	0	-37559	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	271	-0.94	0.94	12	0.31	-417.00	413.00	848	20231124	-54.01	340	20240617	14.71	740	-47.30	20240108	340	14.71	20240617	848	-54.01	20231124	340	14.71	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
81	20240910	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	-3	5	-0.75	11878815	30048	4.80	399	399	392	520	280	400	395.33	2.07	0	2645	413	406	393	386	373	410	390	347	120	500	280	1	1	69388973	275	-0.95	0.96	12	0.04	-417.00	413.00	848	20231124	-53.18	340	20240617	16.76	740	-46.35	20240108	340	16.76	20240617	848	-53.18	20231124	340	16.76	20240617	0.00	N	030350	500	346 억		1434842	N	N	0	N	00	N
82	20240909	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	4	2	1.01	241093883	617993	67.51	383	400	380	514	278	396	390.12	1.89	0	121904	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	278	-0.96	0.97	12	0.89	-417.00	413.00	848	20231124	-52.83	340	20240617	17.65	740	-45.95	20240108	340	17.65	20240617	848	-52.83	20231124	340	17.65	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
83	20240909	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	-1	5	-0.25	229312562	588230	64.26	383	400	380	514	278	396	389.83	1.89	0	121008	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	274	-0.95	0.96	12	0.85	-417.00	413.00	848	20231124	-53.42	340	20240617	16.18	740	-46.62	20240108	340	16.18	20240617	848	-53.42	20231124	340	16.18	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
84	20240909	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	-2	5	-0.51	204516085	525403	57.39	383	400	380	514	278	396	389.26	1.89	0	110009	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	273	-0.94	0.95	12	0.76	-417.00	413.00	848	20231124	-53.54	340	20240617	15.88	740	-46.76	20240108	340	15.88	20240617	848	-53.54	20231124	340	15.88	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
85	20240909	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	0	3	0.00	194930224	501068	54.74	383	400	380	514	278	396	389.03	1.89	0	118230	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	275	-0.95	0.96	12	0.72	-417.00	413.00	848	20231124	-53.30	340	20240617	16.47	740	-46.49	20240108	340	16.47	20240617	848	-53.30	20231124	340	16.47	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
86	20240909	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	-2	5	-0.51	184232517	474013	51.78	383	400	380	514	278	396	388.67	1.89	0	124457	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	273	-0.94	0.95	12	0.68	-417.00	413.00	848	20231124	-53.54	340	20240617	15.88	740	-46.76	20240108	340	15.88	20240617	848	-53.54	20231124	340	15.88	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
87	20240909	110337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-3	5	-0.76	165806291	427007	46.65	383	400	380	514	278	396	388.30	1.89	0	124427	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	273	-0.94	0.95	12	0.62	-417.00	413.00	848	20231124	-53.66	340	20240617	15.59	740	-46.89	20240108	340	15.59	20240617	848	-53.66	20231124	340	15.59	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
88	20240909	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	-4	5	-1.01	140878516	363200	39.68	383	400	380	514	278	396	387.88	1.89	0	120639	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	272	-0.94	0.95	12	0.52	-417.00	413.00	848	20231124	-53.77	340	20240617	15.29	740	-47.03	20240108	340	15.29	20240617	848	-53.77	20231124	340	15.29	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
89	20240909	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	-9	5	-2.27	32374437	84252	9.20	383	393	383	514	278	396	384.26	1.89	0	55804	442	419	406	383	370	412	376	347	118	500	270	1	1	69388973	269	-0.93	0.94	12	0.12	-417.00	413.00	848	20231124	-54.36	340	20240617	13.82	740	-47.70	20240108	340	13.82	20240617	848	-54.36	20231124	340	13.82	20240617	0.00	N	030350	500	346 억		1310483	N	N	0	N	00	N
90	20240906	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	-19	5	-4.58	367890241	910335	87.41	416	429	393	539	291	415	404.13	1.94	0	-37968	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	275	-0.95	0.96	12	1.31	-417.00	413.00	848	20231124	-53.30	340	20240617	16.47	740	-46.49	20240108	340	16.47	20240617	848	-53.30	20231124	340	16.47	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
91	20240906	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	-16	5	-3.86	347473693	858967	82.48	416	429	393	539	291	415	404.53	1.94	0	-43970	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	277	-0.96	0.97	12	1.24	-417.00	413.00	848	20231124	-52.95	340	20240617	17.35	740	-46.08	20240108	340	17.35	20240617	848	-52.95	20231124	340	17.35	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
92	20240906	140340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	-20	5	-4.82	321690174	793677	76.21	416	429	394	539	291	415	405.32	1.94	0	-41541	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	274	-0.95	0.96	12	1.14	-417.00	413.00	848	20231124	-53.42	340	20240617	16.18	740	-46.62	20240108	340	16.18	20240617	848	-53.42	20231124	340	16.18	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
93	20240906	130336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	-16	5	-3.86	277428890	681709	65.46	416	429	396	539	291	415	406.96	1.94	0	-44171	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	277	-0.96	0.97	12	0.98	-417.00	413.00	848	20231124	-52.95	340	20240617	17.35	740	-46.08	20240108	340	17.35	20240617	848	-52.95	20231124	340	17.35	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
94	20240906	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	-16	5	-3.86	259148316	635762	61.05	416	429	396	539	291	415	407.62	1.94	0	-42802	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	277	-0.96	0.97	12	0.92	-417.00	413.00	848	20231124	-52.95	340	20240617	17.35	740	-46.08	20240108	340	17.35	20240617	848	-52.95	20231124	340	17.35	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
95	20240906	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-12	5	-2.89	227715491	557078	53.49	416	429	397	539	291	415	408.77	1.94	0	-15948	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	280	-0.97	0.98	12	0.80	-417.00	413.00	848	20231124	-52.48	340	20240617	18.53	740	-45.54	20240108	340	18.53	20240617	848	-52.48	20231124	340	18.53	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
96	20240906	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-14	5	-3.37	163290126	396671	38.09	416	429	399	539	291	415	411.65	1.94	0	-22928	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	278	-0.96	0.97	12	0.57	-417.00	413.00	848	20231124	-52.71	340	20240617	17.94	740	-45.81	20240108	340	17.94	20240617	848	-52.71	20231124	340	17.94	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
97	20240906	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	5	2	1.20	11571457	27634	2.65	416	423	416	539	291	415	418.74	1.94	0	4587	451	432	421	402	391	427	397	347	124	500	290	1	1	69388973	291	-1.01	1.02	12	0.04	-417.00	413.00	848	20231124	-50.47	340	20240617	23.53	740	-43.24	20240108	340	23.53	20240617	848	-50.47	20231124	340	23.53	20240617	0.00	N	030350	500	346 억		1348710	N	N	0	N	00	N
98	20240905	160332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-12	5	-2.81	439669806	1034736	70.81	427	440	410	555	299	427	424.91	1.83	0	80505	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	288	-1.00	1.00	12	1.49	-417.00	413.00	848	20231124	-51.06	340	20240617	22.06	740	-43.92	20240108	340	22.06	20240617	848	-51.06	20231124	340	22.06	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
99	20240905	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	-9	5	-2.11	393352144	923039	63.17	427	440	414	555	299	427	426.14	1.83	0	61401	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	290	-1.00	1.01	12	1.33	-417.00	413.00	848	20231124	-50.71	340	20240617	22.94	740	-43.51	20240108	340	22.94	20240617	848	-50.71	20231124	340	22.94	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
100	20240905	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	-10	5	-2.34	352139099	824348	56.41	427	440	414	555	299	427	427.17	1.83	0	-9095	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	289	-1.00	1.01	12	1.19	-417.00	413.00	848	20231124	-50.83	340	20240617	22.65	740	-43.65	20240108	340	22.65	20240617	848	-50.83	20231124	340	22.65	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
101	20240905	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	-6	5	-1.41	311643285	727076	49.76	427	440	417	555	299	427	428.64	1.83	0	-32132	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	292	-1.01	1.02	12	1.05	-417.00	413.00	848	20231124	-50.35	340	20240617	23.82	740	-43.11	20240108	340	23.82	20240617	848	-50.35	20231124	340	23.82	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
102	20240905	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	428	1	2	0.23	262190648	609587	41.72	427	440	424	555	299	427	430.13	1.83	0	-22999	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	297	-1.03	1.04	12	0.88	-417.00	413.00	848	20231124	-49.53	340	20240617	25.88	740	-42.16	20240108	340	25.88	20240617	848	-49.53	20231124	340	25.88	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
103	20240905	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	429	2	2	0.47	215447936	499861	34.21	427	440	425	555	299	427	431.05	1.83	0	-4219	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	298	-1.03	1.04	12	0.72	-417.00	413.00	848	20231124	-49.41	340	20240617	26.18	740	-42.03	20240108	340	26.18	20240617	848	-49.41	20231124	340	26.18	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
104	20240905	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	434	7	2	1.64	156834709	363177	24.85	427	440	425	555	299	427	431.90	1.83	0	66948	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	301	-1.04	1.05	12	0.52	-417.00	413.00	848	20231124	-48.82	340	20240617	27.65	740	-41.35	20240108	340	27.65	20240617	848	-48.82	20231124	340	27.65	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
105	20240905	090337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	430	3	2	0.70	24964242	58414	4.00	427	434	425	555	299	427	427.40	1.83	0	215	464	445	434	415	404	440	410	347	128	500	290	1	1	69388973	298	-1.03	1.04	12	0.08	-417.00	413.00	848	20231124	-49.29	340	20240617	26.47	740	-41.89	20240108	340	26.47	20240617	848	-49.29	20231124	340	26.47	20240617	0.00	N	030350	500	346 억		1269399	N	N	0	N	00	N
106	20240904	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	-25	5	-5.53	631135774	1453343	65.55	446	453	423	587	317	452	434.28	1.57	0	190326	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	296	-1.02	1.03	12	2.09	-417.00	413.00	848	20231124	-49.65	340	20240617	25.59	740	-42.30	20240108	340	25.59	20240617	848	-49.65	20231124	340	25.59	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
107	20240904	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	432	-20	5	-4.42	606588908	1396179	62.97	446	453	423	587	317	452	434.46	1.57	0	210604	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	300	-1.04	1.05	12	2.01	-417.00	413.00	848	20231124	-49.06	340	20240617	27.06	740	-41.62	20240108	340	27.06	20240617	848	-49.06	20231124	340	27.06	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
108	20240904	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	435	-17	5	-3.76	433754604	994790	44.87	446	453	423	587	317	452	436.03	1.57	0	62000	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	302	-1.04	1.05	12	1.43	-417.00	413.00	848	20231124	-48.70	340	20240617	27.94	740	-41.22	20240108	340	27.94	20240617	848	-48.70	20231124	340	27.94	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
109	20240904	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	439	-13	5	-2.88	388668637	892430	40.25	446	453	423	587	317	452	435.52	1.57	0	69066	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	305	-1.05	1.06	12	1.29	-417.00	413.00	848	20231124	-48.23	340	20240617	29.12	740	-40.68	20240108	340	29.12	20240617	848	-48.23	20231124	340	29.12	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
110	20240904	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	-8	5	-1.77	374909881	861192	38.84	446	453	423	587	317	452	435.34	1.57	0	78721	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	308	-1.06	1.08	12	1.24	-417.00	413.00	848	20231124	-47.64	340	20240617	30.59	740	-40.00	20240108	340	30.59	20240617	848	-47.64	20231124	340	30.59	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
111	20240904	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-4	5	-0.88	350374760	805656	36.34	446	453	423	587	317	452	434.89	1.57	0	72883	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	311	-1.07	1.08	12	1.16	-417.00	413.00	848	20231124	-47.17	340	20240617	31.76	740	-39.46	20240108	340	31.76	20240617	848	-47.17	20231124	340	31.76	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
112	20240904	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	430	-22	5	-4.87	212711049	492302	22.20	446	449	423	587	317	452	432.07	1.57	0	47703	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	298	-1.03	1.04	12	0.71	-417.00	413.00	848	20231124	-49.29	340	20240617	26.47	740	-41.89	20240108	340	26.47	20240617	848	-49.29	20231124	340	26.47	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
113	20240904	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	433	-19	5	-4.20	42845904	97602	4.40	446	449	432	587	317	452	438.99	1.57	0	5756	499	475	459	435	419	487	447	347	135	500	310	1	1	69388973	300	-1.04	1.05	12	0.14	-417.00	413.00	848	20231124	-48.94	340	20240617	27.35	740	-41.49	20240108	340	27.35	20240617	848	-48.94	20231124	340	27.35	20240617	0.00	N	030350	500	346 억		1086003	N	N	0	N	00	N
114	20240903	160328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	-10	5	-2.16	1016567545	2213805	67.84	451	483	443	600	324	462	459.20	1.80	0	-164799	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	314	-1.08	1.09	12	3.19	-417.00	413.00	848	20231124	-46.70	340	20240617	32.94	740	-38.92	20240108	340	32.94	20240617	848	-46.70	20231124	340	32.94	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
115	20240903	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	-11	5	-2.38	993752070	2163369	66.29	451	483	443	600	324	462	459.35	1.80	0	-161567	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	313	-1.08	1.09	12	3.12	-417.00	413.00	848	20231124	-46.82	340	20240617	32.65	740	-39.05	20240108	340	32.65	20240617	848	-46.82	20231124	340	32.65	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
116	20240903	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	-10	5	-2.16	934758494	2032190	62.28	451	483	443	600	324	462	459.98	1.80	0	-138868	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	314	-1.08	1.09	12	2.93	-417.00	413.00	848	20231124	-46.70	340	20240617	32.94	740	-38.92	20240108	340	32.94	20240617	848	-46.70	20231124	340	32.94	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
117	20240903	130330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-12	5	-2.60	846021448	1834692	56.22	451	483	443	600	324	462	461.12	1.80	0	-110986	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	312	-1.08	1.09	12	2.64	-417.00	413.00	848	20231124	-46.93	340	20240617	32.35	740	-39.19	20240108	340	32.35	20240617	848	-46.93	20231124	340	32.35	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
118	20240903	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	465	3	2	0.65	735869603	1593799	48.84	451	483	443	600	324	462	461.71	1.80	0	-67684	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	323	-1.12	1.13	12	2.30	-417.00	413.00	848	20231124	-45.17	340	20240617	36.76	740	-37.16	20240108	340	36.76	20240617	848	-45.17	20231124	340	36.76	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
119	20240903	110326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	464	2	2	0.43	627317277	1360170	41.68	451	483	443	600	324	462	461.20	1.80	0	-58462	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	322	-1.11	1.12	12	1.96	-417.00	413.00	848	20231124	-45.28	340	20240617	36.47	740	-37.30	20240108	340	36.47	20240617	848	-45.28	20231124	340	36.47	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
120	20240903	100327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	464	2	2	0.43	265292595	584991	17.93	451	469	443	600	324	462	453.49	1.80	0	-124336	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	322	-1.11	1.12	12	0.84	-417.00	413.00	848	20231124	-45.28	340	20240617	36.47	740	-37.30	20240108	340	36.47	20240617	848	-45.28	20231124	340	36.47	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
121	20240903	090327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	-9	5	-1.95	17703646	39087	1.20	451	459	450	600	324	462	452.82	1.80	0	-14044	518	489	463	434	408	477	422	347	138	500	320	1	1	69388973	314	-1.09	1.10	12	0.06	-417.00	413.00	848	20231124	-46.58	340	20240617	33.24	740	-38.78	20240108	340	33.24	20240617	848	-46.58	20231124	340	33.24	20240617	0.00	N	030350	500	346 억		1250275	N	N	0	N	00	N
122	20240902	160324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	462	8	2	1.76	1493291044	3245082	21.18	471	492	437	590	318	454	460.17	2.18	0	-262451	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	321	-1.11	1.12	12	4.68	-417.00	413.00	848	20231124	-45.52	340	20240617	35.88	740	-37.57	20240108	340	35.88	20240617	848	-45.52	20231124	340	35.88	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
123	20240902	150328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	461	7	2	1.54	1388725935	3019191	19.70	471	492	437	590	318	454	459.97	2.18	0	-315476	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	320	-1.11	1.12	12	4.35	-417.00	413.00	848	20231124	-45.64	340	20240617	35.59	740	-37.70	20240108	340	35.59	20240617	848	-45.64	20231124	340	35.59	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
124	20240902	140329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	-12	5	-2.64	1230441828	2666725	17.40	471	492	440	590	318	454	461.41	2.18	0	-392656	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	307	-1.06	1.07	12	3.84	-417.00	413.00	848	20231124	-47.88	340	20240617	30.00	740	-40.27	20240108	340	30.00	20240617	848	-47.88	20231124	340	30.00	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
125	20240902	130327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-6	5	-1.32	1090422739	2351118	15.34	471	492	447	590	318	454	463.80	2.18	0	-438555	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	311	-1.07	1.08	12	3.39	-417.00	413.00	848	20231124	-47.17	340	20240617	31.76	740	-39.46	20240108	340	31.76	20240617	848	-47.17	20231124	340	31.76	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
126	20240902	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-4	5	-0.88	1053231665	2268162	14.80	471	492	448	590	318	454	464.37	2.18	0	-427073	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	312	-1.08	1.09	12	3.27	-417.00	413.00	848	20231124	-46.93	340	20240617	32.35	740	-39.19	20240108	340	32.35	20240617	848	-46.93	20231124	340	32.35	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
127	20240902	110326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	454	0	3	0.00	943384359	2024612	13.21	471	492	452	590	318	454	465.97	2.18	0	-407436	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	315	-1.09	1.10	12	2.92	-417.00	413.00	848	20231124	-46.46	340	20240617	33.53	740	-38.65	20240108	340	33.53	20240617	848	-46.46	20231124	340	33.53	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
128	20240902	100325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	461	7	2	1.54	796922443	1703506	11.12	471	492	452	590	318	454	467.83	2.18	0	-352545	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	320	-1.11	1.12	12	2.46	-417.00	413.00	848	20231124	-45.64	340	20240617	35.59	740	-37.70	20240108	340	35.59	20240617	848	-45.64	20231124	340	35.59	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N
129	20240902	090323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	474	20	2	4.41	311400952	652188	4.26	471	492	465	590	318	454	477.56	2.18	0	-163248	551	502	478	429	405	490	417	347	136	500	310	1	1	69388973	329	-1.14	1.15	12	0.94	-417.00	413.00	848	20231124	-44.10	340	20240617	39.41	740	-35.95	20240108	340	39.41	20240617	848	-44.10	20231124	340	39.41	20240617	0.00	N	030350	500	346 억		1513867	N	N	0	N	00	N