KissMeData/079970/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	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	-1	5	-0.08	35761597	27325	51.33	1308	1320	1301	1697	915	1306	1308.75	0.62	0	1498	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	121	-0.62	0.27	12	0.29	-2120.00	4811.00	8220	20230919	-84.12	1301	20240930	0.31	6170	-78.85	20240221	1301	0.31	20240930	2150	-39.30	20240821	175	645.71	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
3	20240930	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1308	2	2	0.15	31753174	24249	45.55	1308	1320	1303	1697	915	1306	1309.46	0.62	0	1806	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	122	-0.62	0.27	12	0.26	-2120.00	4811.00	8220	20230919	-84.09	1303	20240930	0.38	6170	-78.80	20240221	1303	0.38	20240930	2150	-39.16	20240821	175	647.43	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
4	20240930	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	7	2	0.54	27736232	21178	39.78	1308	1320	1303	1697	915	1306	1309.67	0.62	0	2139	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	122	-0.62	0.27	12	0.23	-2120.00	4811.00	8220	20230919	-84.03	1303	20240930	0.77	6170	-78.72	20240221	1303	0.77	20240930	2150	-38.93	20240821	175	650.29	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
5	20240930	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	8	2	0.61	24216524	18490	34.73	1308	1320	1303	1697	915	1306	1309.71	0.62	0	1827	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	122	-0.62	0.27	12	0.20	-2120.00	4811.00	8220	20230919	-84.01	1303	20240930	0.84	6170	-78.70	20240221	1303	0.84	20240930	2150	-38.88	20240821	175	650.86	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
6	20240930	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	10	2	0.77	20391445	15562	29.23	1308	1320	1306	1697	915	1306	1310.34	0.62	0	1462	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	122	-0.62	0.27	12	0.17	-2120.00	4811.00	8220	20230919	-83.99	1303	20240927	1.00	6170	-78.67	20240221	1303	1.00	20240927	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
7	20240930	110659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	10	2	0.77	10653469	8124	15.26	1308	1320	1308	1697	915	1306	1311.36	0.62	0	600	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	122	-0.62	0.27	12	0.09	-2120.00	4811.00	8220	20230919	-83.99	1303	20240927	1.00	6170	-78.67	20240221	1303	1.00	20240927	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
8	20240930	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	10	2	0.77	7044507	5370	10.09	1308	1320	1308	1697	915	1306	1311.83	0.62	0	402	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	122	-0.62	0.27	12	0.06	-2120.00	4811.00	8220	20230919	-83.99	1303	20240927	1.00	6170	-78.67	20240221	1303	1.00	20240927	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
9	20240930	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	13	2	1.00	468210	357	0.67	1308	1320	1308	1697	915	1306	1311.64	0.62	0	99	1364	1335	1319	1290	1274	1327	1282	46	391	500	860	1	1	9290500	123	-0.62	0.27	12	0.00	-2120.00	4811.00	8220	20230919	-83.95	1303	20240927	1.23	6170	-78.62	20240221	1303	1.23	20240927	2150	-38.65	20240821	175	653.71	20240718	0.00	N	079970	500	46 억		58041	N	N	0	N	00	N
10	20240927	160700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1306	-26	5	-1.95	69828666	53016	89.92	1332	1348	1303	1731	933	1332	1317.12	0.62	0	17	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	121	-0.62	0.27	12	0.57	-2120.00	4811.00	8370	20230918	-84.40	1303	20240927	0.23	6170	-78.83	20240221	1303	0.23	20240927	2150	-39.26	20240821	175	646.29	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
11	20240927	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1317	-15	5	-1.13	67408298	51165	86.78	1332	1348	1303	1731	933	1332	1317.47	0.62	0	119	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	122	-0.62	0.27	12	0.55	-2120.00	4811.00	8370	20230918	-84.27	1303	20240927	1.07	6170	-78.65	20240221	1303	1.07	20240927	2150	-38.74	20240821	175	652.57	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
12	20240927	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-18	5	-1.35	61091923	46360	78.63	1332	1348	1303	1731	933	1332	1317.77	0.62	0	1058	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	122	-0.62	0.27	12	0.50	-2120.00	4811.00	8370	20230918	-84.30	1303	20240927	0.84	6170	-78.70	20240221	1303	0.84	20240927	2150	-38.88	20240821	175	650.86	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
13	20240927	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-12	5	-0.90	47357872	35869	60.83	1332	1348	1311	1731	933	1332	1320.30	0.62	0	611	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	123	-0.62	0.27	12	0.39	-2120.00	4811.00	8370	20230918	-84.23	1310	20240926	0.76	6170	-78.61	20240221	1310	0.76	20240926	2150	-38.60	20240821	175	654.29	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
14	20240927	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-18	5	-1.35	36803768	27858	47.25	1332	1348	1311	1731	933	1332	1321.12	0.62	0	993	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	122	-0.62	0.27	12	0.30	-2120.00	4811.00	8370	20230918	-84.30	1310	20240926	0.31	6170	-78.70	20240221	1310	0.31	20240926	2150	-38.88	20240821	175	650.86	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
15	20240927	110703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-16	5	-1.20	35236586	26667	45.23	1332	1348	1311	1731	933	1332	1321.36	0.62	0	1059	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	122	-0.62	0.27	12	0.29	-2120.00	4811.00	8370	20230918	-84.28	1310	20240926	0.46	6170	-78.67	20240221	1310	0.46	20240926	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
16	20240927	100702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1324	-8	5	-0.60	28850577	21807	36.98	1332	1348	1311	1731	933	1332	1323.00	0.62	0	1811	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	123	-0.62	0.28	12	0.23	-2120.00	4811.00	8370	20230918	-84.18	1310	20240926	1.07	6170	-78.54	20240221	1310	1.07	20240926	2150	-38.42	20240821	175	656.57	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
17	20240927	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	9	2	0.68	6373097	4782	8.11	1332	1348	1332	1731	933	1332	1332.73	0.62	0	-328	1358	1344	1327	1313	1296	1352	1321	46	399	500	870	1	1	9290500	125	-0.63	0.28	12	0.05	-2120.00	4811.00	8370	20230918	-83.98	1310	20240926	2.37	6170	-78.27	20240221	1310	2.37	20240926	2150	-37.63	20240821	175	666.29	20240718	0.00	N	079970	500	46 억		58024	N	N	0	N	00	N
18	20240926	160650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	10	2	0.76	77967481	58881	220.87	1322	1341	1310	1718	926	1322	1324.15	0.62	0	775	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	124	-0.63	0.28	12	0.63	-2120.00	4811.00	8520	20230915	-84.37	1310	20240926	1.68	6170	-78.41	20240221	1310	1.68	20240926	2150	-38.05	20240821	175	661.14	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
19	20240926	150651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1331	9	2	0.68	70680344	53399	200.30	1322	1341	1310	1718	926	1322	1323.63	0.62	0	662	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	124	-0.63	0.28	12	0.57	-2120.00	4811.00	8520	20230915	-84.38	1310	20240926	1.60	6170	-78.43	20240221	1310	1.60	20240926	2150	-38.09	20240821	175	660.57	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
20	20240926	140659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1331	9	2	0.68	68164542	51506	193.20	1322	1341	1310	1718	926	1322	1323.43	0.62	0	-156	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	124	-0.63	0.28	12	0.55	-2120.00	4811.00	8520	20230915	-84.38	1310	20240926	1.60	6170	-78.43	20240221	1310	1.60	20240926	2150	-38.09	20240821	175	660.57	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
21	20240926	130658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	10	2	0.76	66043719	49905	187.20	1322	1341	1310	1718	926	1322	1323.39	0.62	0	-245	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	124	-0.63	0.28	12	0.54	-2120.00	4811.00	8520	20230915	-84.37	1310	20240926	1.68	6170	-78.41	20240221	1310	1.68	20240926	2150	-38.05	20240821	175	661.14	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
22	20240926	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1331	9	2	0.68	56436069	42701	160.17	1322	1335	1310	1718	926	1322	1321.66	0.62	0	-523	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	124	-0.63	0.28	12	0.46	-2120.00	4811.00	8520	20230915	-84.38	1310	20240926	1.60	6170	-78.43	20240221	1310	1.60	20240926	2150	-38.09	20240821	175	660.57	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
23	20240926	110658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-2	5	-0.15	46362712	35093	131.64	1322	1335	1310	1718	926	1322	1321.14	0.62	0	-979	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	123	-0.62	0.27	12	0.38	-2120.00	4811.00	8520	20230915	-84.51	1310	20240926	0.76	6170	-78.61	20240221	1310	0.76	20240926	2150	-38.60	20240821	175	654.29	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
24	20240926	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	7	2	0.53	39355557	29775	111.69	1322	1335	1312	1718	926	1322	1321.77	0.62	0	-1010	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	123	-0.63	0.28	12	0.32	-2120.00	4811.00	8520	20230915	-84.40	1311	20240911	1.37	6170	-78.46	20240221	1311	1.37	20240911	2150	-38.19	20240821	175	659.43	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
25	20240926	090656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	10	2	0.76	16415908	12418	46.58	1322	1335	1320	1718	926	1322	1321.94	0.62	0	-377	1342	1332	1323	1313	1304	1337	1318	46	396	500	870	1	1	9290500	124	-0.63	0.28	12	0.13	-2120.00	4811.00	8520	20230915	-84.37	1311	20240911	1.60	6170	-78.41	20240221	1311	1.60	20240911	2150	-38.05	20240821	175	661.14	20240718	0.00	N	079970	500	46 억		57205	N	N	0	N	00	N
26	20240925	160650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1322	7	2	0.53	35151373	26549	112.31	1314	1333	1314	1709	921	1315	1324.02	0.63	0	-1707	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	123	-0.62	0.27	12	0.29	-2120.00	4811.00	8520	20230915	-84.48	1311	20240911	0.84	6170	-78.57	20240221	1311	0.84	20240911	2150	-38.51	20240821	175	655.43	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
27	20240925	150656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	8	2	0.61	33831404	25550	108.09	1314	1333	1314	1709	921	1315	1324.13	0.63	0	-1593	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	123	-0.62	0.27	12	0.28	-2120.00	4811.00	8520	20230915	-84.47	1311	20240911	0.92	6170	-78.56	20240221	1311	0.92	20240911	2150	-38.47	20240821	175	656.00	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
28	20240925	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	15	2	1.14	27810047	20973	88.73	1314	1333	1314	1709	921	1315	1325.99	0.63	0	-1649	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	124	-0.63	0.28	12	0.23	-2120.00	4811.00	8520	20230915	-84.39	1311	20240911	1.45	6170	-78.44	20240221	1311	1.45	20240911	2150	-38.14	20240821	175	660.00	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
29	20240925	130656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	15	2	1.14	24781368	18684	79.04	1314	1333	1314	1709	921	1315	1326.34	0.63	0	-2292	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	124	-0.63	0.28	12	0.20	-2120.00	4811.00	8520	20230915	-84.39	1311	20240911	1.45	6170	-78.44	20240221	1311	1.45	20240911	2150	-38.14	20240821	175	660.00	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
30	20240925	120655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1331	16	2	1.22	23382430	17632	74.59	1314	1333	1314	1709	921	1315	1326.14	0.63	0	-2481	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	124	-0.63	0.28	12	0.19	-2120.00	4811.00	8520	20230915	-84.38	1311	20240911	1.53	6170	-78.43	20240221	1311	1.53	20240911	2150	-38.09	20240821	175	660.57	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
31	20240925	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	17	2	1.29	22501439	16968	71.78	1314	1333	1314	1709	921	1315	1326.11	0.63	0	-2533	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	124	-0.63	0.28	12	0.18	-2120.00	4811.00	8520	20230915	-84.37	1311	20240911	1.60	6170	-78.41	20240221	1311	1.60	20240911	2150	-38.05	20240821	175	661.14	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
32	20240925	100655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	18	2	1.37	20483299	15439	65.31	1314	1333	1314	1709	921	1315	1326.72	0.63	0	-2631	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	124	-0.63	0.28	12	0.17	-2120.00	4811.00	8520	20230915	-84.35	1311	20240911	1.68	6170	-78.40	20240221	1311	1.68	20240911	2150	-38.00	20240821	175	661.71	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
33	20240925	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	13	2	0.99	3167133	2404	10.17	1314	1328	1314	1709	921	1315	1317.44	0.63	0	656	1320	1317	1314	1311	1308	1316	1310	46	394	500	860	1	1	9290500	123	-0.63	0.28	12	0.03	-2120.00	4811.00	8520	20230915	-84.41	1311	20240911	1.30	6170	-78.48	20240221	1311	1.30	20240911	2150	-38.23	20240821	175	658.86	20240718	0.00	N	079970	500	46 억		58912	N	N	0	N	00	N
34	20240924	160650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-2	5	-0.15	31044112	23612	163.15	1317	1317	1311	1712	922	1317	1314.76	0.66	0	-2243	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.25	-2120.00	4811.00	8610	20230913	-84.73	1311	20240924	0.31	6170	-78.69	20240221	1311	0.31	20240924	2150	-38.84	20240821	175	651.43	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
35	20240924	150651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1317	0	3	0.00	29889308	22734	157.08	1317	1317	1311	1712	922	1317	1314.74	0.66	0	-2259	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.24	-2120.00	4811.00	8610	20230913	-84.70	1311	20240924	0.46	6170	-78.65	20240221	1311	0.46	20240924	2150	-38.74	20240821	175	652.57	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
36	20240924	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-1	5	-0.08	27653815	21036	145.35	1317	1317	1311	1712	922	1317	1314.59	0.66	0	-2366	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.23	-2120.00	4811.00	8610	20230913	-84.72	1311	20240924	0.38	6170	-78.67	20240221	1311	0.38	20240924	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
37	20240924	130650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-3	5	-0.23	18905819	14381	99.36	1317	1317	1311	1712	922	1317	1314.64	0.66	0	-79	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.15	-2120.00	4811.00	8610	20230913	-84.74	1311	20240924	0.23	6170	-78.70	20240221	1311	0.23	20240924	2150	-38.88	20240821	175	650.86	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
38	20240924	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-1	5	-0.08	13659229	10390	71.79	1317	1317	1311	1712	922	1317	1314.65	0.66	0	-63	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.11	-2120.00	4811.00	8610	20230913	-84.72	1311	20240924	0.38	6170	-78.67	20240221	1311	0.38	20240924	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
39	20240924	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1317	0	3	0.00	12744128	9694	66.98	1317	1317	1311	1712	922	1317	1314.64	0.66	0	17	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.10	-2120.00	4811.00	8610	20230913	-84.70	1311	20240924	0.46	6170	-78.65	20240221	1311	0.46	20240924	2150	-38.74	20240821	175	652.57	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
40	20240924	100650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-1	5	-0.08	6250517	4751	32.83	1317	1317	1311	1712	922	1317	1315.62	0.66	0	190	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.05	-2120.00	4811.00	8610	20230913	-84.72	1311	20240924	0.38	6170	-78.67	20240221	1311	0.38	20240924	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
41	20240924	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-1	5	-0.08	554445	421	2.91	1317	1317	1316	1712	922	1317	1316.97	0.66	0	-15	1333	1324	1320	1311	1307	1329	1316	46	395	500	860	1	1	9290500	122	-0.62	0.27	12	0.00	-2120.00	4811.00	8610	20230913	-84.72	1311	20240911	0.38	6170	-78.67	20240221	1311	0.38	20240911	2150	-38.79	20240821	175	652.00	20240718	0.00	N	079970	500	46 억		61155	N	N	0	N	00	N
42	20240923	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1317	1	2	0.08	19087427	14449	37.84	1316	1329	1316	1710	922	1316	1321.02	0.65	0	1075	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	122	-0.62	0.27	12	0.16	-2120.00	4811.00	8640	20230912	-84.76	1311	20240911	0.46	6170	-78.65	20240221	1311	0.46	20240911	2150	-38.74	20240821	175	652.57	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
43	20240923	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	9	2	0.68	15992321	12099	31.68	1316	1329	1316	1710	922	1316	1321.79	0.65	0	683	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.62	0.28	12	0.13	-2120.00	4811.00	8640	20230912	-84.66	1311	20240911	1.07	6170	-78.53	20240221	1311	1.07	20240911	2150	-38.37	20240821	175	657.14	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
44	20240923	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	9	2	0.68	14335482	10843	28.40	1316	1329	1316	1710	922	1316	1322.10	0.65	0	652	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.62	0.28	12	0.12	-2120.00	4811.00	8640	20230912	-84.66	1311	20240911	1.07	6170	-78.53	20240221	1311	1.07	20240911	2150	-38.37	20240821	175	657.14	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
45	20240923	130650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	4	2	0.30	12559221	9502	24.88	1316	1329	1316	1710	922	1316	1321.75	0.65	0	650	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.62	0.27	12	0.10	-2120.00	4811.00	8640	20230912	-84.72	1311	20240911	0.69	6170	-78.61	20240221	1311	0.69	20240911	2150	-38.60	20240821	175	654.29	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
46	20240923	120649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	4	2	0.30	11304124	8551	22.39	1316	1329	1316	1710	922	1316	1321.97	0.65	0	652	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.62	0.27	12	0.09	-2120.00	4811.00	8640	20230912	-84.72	1311	20240911	0.69	6170	-78.61	20240221	1311	0.69	20240911	2150	-38.60	20240821	175	654.29	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
47	20240923	110650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	11	2	0.84	10156362	7681	20.11	1316	1329	1316	1710	922	1316	1322.27	0.65	0	665	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.63	0.28	12	0.08	-2120.00	4811.00	8640	20230912	-84.64	1311	20240911	1.22	6170	-78.49	20240221	1311	1.22	20240911	2150	-38.28	20240821	175	658.29	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
48	20240923	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	9	2	0.68	7949252	6008	15.73	1316	1329	1316	1710	922	1316	1323.11	0.65	0	22	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.62	0.28	12	0.06	-2120.00	4811.00	8640	20230912	-84.66	1311	20240911	1.07	6170	-78.53	20240221	1311	1.07	20240911	2150	-38.37	20240821	175	657.14	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
49	20240923	090648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	13	2	0.99	3574169	2702	7.08	1316	1329	1316	1710	922	1316	1322.79	0.65	0	-192	1360	1337	1324	1301	1288	1331	1295	46	394	500	860	1	1	9290500	123	-0.63	0.28	12	0.03	-2120.00	4811.00	8640	20230912	-84.62	1311	20240911	1.37	6170	-78.46	20240221	1311	1.37	20240911	2150	-38.19	20240821	175	659.43	20240718	0.00	N	079970	500	46 억		60080	N	N	0	N	00	N
50	20240913	160617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	9	2	0.67	52477465	39051	63.03	1340	1374	1324	1742	938	1340	1343.82	0.86	0	-14635	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	125	-0.64	0.28	12	0.42	-2120.00	4811.00	9070	20230907	-85.13	1311	20240911	2.90	6170	-78.14	20240221	1311	2.90	20240911	2150	-37.26	20240821	175	670.86	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
51	20240913	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	9	2	0.67	32384109	24156	38.99	1340	1374	1324	1742	938	1340	1340.62	0.86	0	50	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	125	-0.64	0.28	12	0.26	-2120.00	4811.00	9070	20230907	-85.13	1311	20240911	2.90	6170	-78.14	20240221	1311	2.90	20240911	2150	-37.26	20240821	175	670.86	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
52	20240913	140624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	3	2	0.22	24661092	18395	29.69	1340	1374	1324	1742	938	1340	1340.64	0.86	0	-510	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	125	-0.63	0.28	12	0.20	-2120.00	4811.00	9070	20230907	-85.19	1311	20240911	2.44	6170	-78.23	20240221	1311	2.44	20240911	2150	-37.53	20240821	175	667.43	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
53	20240913	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	11	2	0.82	20334834	15179	24.50	1340	1374	1324	1742	938	1340	1339.67	0.86	0	-537	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	126	-0.64	0.28	12	0.16	-2120.00	4811.00	9070	20230907	-85.10	1311	20240911	3.05	6170	-78.10	20240221	1311	3.05	20240911	2150	-37.16	20240821	175	672.00	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
54	20240913	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	9	2	0.67	19989501	14923	24.09	1340	1374	1324	1742	938	1340	1339.51	0.86	0	-747	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	125	-0.64	0.28	12	0.16	-2120.00	4811.00	9070	20230907	-85.13	1311	20240911	2.90	6170	-78.14	20240221	1311	2.90	20240911	2150	-37.26	20240821	175	670.86	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
55	20240913	110622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	9	2	0.67	16009147	11962	19.31	1340	1374	1324	1742	938	1340	1338.33	0.86	0	-421	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	125	-0.64	0.28	12	0.13	-2120.00	4811.00	9070	20230907	-85.13	1311	20240911	2.90	6170	-78.14	20240221	1311	2.90	20240911	2150	-37.26	20240821	175	670.86	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
56	20240913	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	15	2	1.12	15052137	11250	18.16	1340	1374	1324	1742	938	1340	1337.97	0.86	0	-603	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	126	-0.64	0.28	12	0.12	-2120.00	4811.00	9070	20230907	-85.06	1311	20240911	3.36	6170	-78.04	20240221	1311	3.36	20240911	2150	-36.98	20240821	175	674.29	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
57	20240913	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	28	2	2.09	9395181	7004	11.31	1340	1374	1324	1742	938	1340	1341.40	0.86	0	-447	1388	1363	1347	1322	1306	1376	1335	46	402	500	880	1	1	9290500	127	-0.65	0.28	12	0.08	-2120.00	4811.00	9070	20230907	-84.92	1311	20240911	4.35	6170	-77.83	20240221	1311	4.35	20240911	2150	-36.37	20240821	175	681.71	20240718	0.00	N	079970	500	46 억		79698	N	N	0	N	00	N
58	20240912	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	-7	5	-0.52	83161910	61932	115.32	1331	1372	1331	1751	943	1347	1342.92	0.76	0	8667	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	124	-0.63	0.28	12	0.67	-2120.00	4811.00	9180	20230906	-85.40	1311	20240911	2.21	6170	-78.28	20240221	1311	2.21	20240911	2150	-37.67	20240821	175	665.71	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
59	20240912	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	0	3	0.00	74345939	55371	103.11	1331	1372	1331	1751	943	1347	1342.69	0.76	0	8618	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.64	0.28	12	0.60	-2120.00	4811.00	9180	20230906	-85.33	1311	20240911	2.75	6170	-78.17	20240221	1311	2.75	20240911	2150	-37.35	20240821	175	669.71	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
60	20240912	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-5	5	-0.37	68475363	51002	94.97	1331	1372	1331	1751	943	1347	1342.60	0.76	0	8331	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.63	0.28	12	0.55	-2120.00	4811.00	9180	20230906	-85.38	1311	20240911	2.36	6170	-78.25	20240221	1311	2.36	20240911	2150	-37.58	20240821	175	666.86	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
61	20240912	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-5	5	-0.37	52743439	39272	73.13	1331	1372	1331	1751	943	1347	1343.03	0.76	0	8232	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.63	0.28	12	0.42	-2120.00	4811.00	9180	20230906	-85.38	1311	20240911	2.36	6170	-78.25	20240221	1311	2.36	20240911	2150	-37.58	20240821	175	666.86	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
62	20240912	120618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	1	2	0.07	46543003	34645	64.51	1331	1372	1331	1751	943	1347	1343.43	0.76	0	8293	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.64	0.28	12	0.37	-2120.00	4811.00	9180	20230906	-85.32	1311	20240911	2.82	6170	-78.15	20240221	1311	2.82	20240911	2150	-37.30	20240821	175	670.29	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
63	20240912	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-5	5	-0.37	35353863	26286	48.95	1331	1372	1331	1751	943	1347	1344.97	0.76	0	7777	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.63	0.28	12	0.28	-2120.00	4811.00	9180	20230906	-85.38	1311	20240911	2.36	6170	-78.25	20240221	1311	2.36	20240911	2150	-37.58	20240821	175	666.86	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
64	20240912	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	2	2	0.15	18670457	13861	25.81	1331	1372	1331	1751	943	1347	1346.98	0.76	0	7663	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.64	0.28	12	0.15	-2120.00	4811.00	9180	20230906	-85.31	1311	20240911	2.90	6170	-78.14	20240221	1311	2.90	20240911	2150	-37.26	20240821	175	670.86	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
65	20240912	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-2	5	-0.15	796210	594	1.11	1331	1346	1331	1751	943	1347	1340.42	0.76	0	-48	1441	1393	1352	1304	1263	1373	1284	46	404	500	880	1	1	9290500	125	-0.63	0.28	12	0.01	-2120.00	4811.00	9180	20230906	-85.35	1311	20240911	2.59	6170	-78.20	20240221	1311	2.59	20240911	2150	-37.44	20240821	175	668.57	20240718	0.00	N	079970	500	46 억		71031	N	N	0	N	00	N
66	20240911	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-32	5	-2.32	72517790	53505	116.16	1379	1400	1311	1792	966	1379	1355.35	0.79	0	-2393	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	125	-0.64	0.28	12	0.58	-2120.00	4811.00	9250	20230905	-85.44	1311	20240911	2.75	6170	-78.17	20240221	1311	2.75	20240911	2150	-37.35	20240821	175	669.71	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
67	20240911	150609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-25	5	-1.81	71740111	52928	114.91	1379	1400	1311	1792	966	1379	1355.43	0.79	0	-2221	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	126	-0.64	0.28	12	0.57	-2120.00	4811.00	9250	20230905	-85.36	1311	20240911	3.28	6170	-78.06	20240221	1311	3.28	20240911	2150	-37.02	20240821	175	673.71	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
68	20240911	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	-51	5	-3.70	66691043	49179	106.77	1379	1400	1311	1792	966	1379	1356.09	0.79	0	-1035	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	123	-0.63	0.28	12	0.53	-2120.00	4811.00	9250	20230905	-85.64	1311	20240911	1.30	6170	-78.48	20240221	1311	1.30	20240911	2150	-38.23	20240821	175	658.86	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
69	20240911	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-17	5	-1.23	33158998	24130	52.39	1379	1400	1358	1792	966	1379	1374.18	0.79	0	-493	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	127	-0.64	0.28	12	0.26	-2120.00	4811.00	9250	20230905	-85.28	1326	20240821	2.71	6170	-77.93	20240221	1326	2.71	20240821	2150	-36.65	20240821	175	678.29	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
70	20240911	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-17	5	-1.23	30793694	22393	48.62	1379	1400	1362	1792	966	1379	1375.15	0.79	0	-129	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	127	-0.64	0.28	12	0.24	-2120.00	4811.00	9250	20230905	-85.28	1326	20240821	2.71	6170	-77.93	20240221	1326	2.71	20240821	2150	-36.65	20240821	175	678.29	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
71	20240911	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	2	2	0.15	27685145	20113	43.67	1379	1400	1364	1792	966	1379	1376.48	0.79	0	-348	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	128	-0.65	0.29	12	0.22	-2120.00	4811.00	9250	20230905	-85.07	1326	20240821	4.15	6170	-77.62	20240221	1326	4.15	20240821	2150	-35.77	20240821	175	689.14	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
72	20240911	100603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	-12	5	-0.87	26007477	18887	41.00	1379	1400	1367	1792	966	1379	1377.00	0.79	0	46	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	127	-0.64	0.28	12	0.20	-2120.00	4811.00	9250	20230905	-85.22	1326	20240821	3.09	6170	-77.84	20240221	1326	3.09	20240821	2150	-36.42	20240821	175	681.14	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
73	20240911	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	20	2	1.45	3354152	2432	5.28	1379	1400	1379	1792	966	1379	1379.17	0.79	0	-32	1445	1412	1385	1352	1325	1428	1368	46	413	500	910	1	1	9290500	130	-0.66	0.29	12	0.03	-2120.00	4811.00	9250	20230905	-84.88	1326	20240821	5.51	6170	-77.33	20240221	1326	5.51	20240821	2150	-34.93	20240821	175	699.43	20240718	0.00	N	079970	500	46 억		73424	N	N	0	N	00	N
74	20240910	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	21	2	1.55	63939640	46061	96.23	1360	1418	1358	1765	951	1358	1388.15	0.73	0	5838	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	128	-0.65	0.29	12	0.50	-2120.00	4811.00	9470	20230904	-85.44	1326	20240821	4.00	6170	-77.65	20240221	1326	4.00	20240821	2150	-35.86	20240821	175	688.00	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
75	20240910	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	22	2	1.62	63535439	45767	95.61	1360	1418	1358	1765	951	1358	1388.24	0.73	0	5673	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	128	-0.65	0.29	12	0.49	-2120.00	4811.00	9470	20230904	-85.43	1326	20240821	4.07	6170	-77.63	20240221	1326	4.07	20240821	2150	-35.81	20240821	175	688.57	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
76	20240910	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	25	2	1.84	61504843	44291	92.53	1360	1418	1358	1765	951	1358	1388.65	0.73	0	6048	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	128	-0.65	0.29	12	0.48	-2120.00	4811.00	9470	20230904	-85.40	1326	20240821	4.30	6170	-77.59	20240221	1326	4.30	20240821	2150	-35.67	20240821	175	690.29	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
77	20240910	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	17	2	1.25	57249253	41196	86.06	1360	1418	1358	1765	951	1358	1389.68	0.73	0	6050	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	128	-0.65	0.29	12	0.44	-2120.00	4811.00	9470	20230904	-85.48	1326	20240821	3.70	6170	-77.71	20240221	1326	3.70	20240821	2150	-36.05	20240821	175	685.71	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
78	20240910	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	36	2	2.65	52080232	37455	78.25	1360	1418	1358	1765	951	1358	1390.47	0.73	0	5343	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	130	-0.66	0.29	12	0.40	-2120.00	4811.00	9470	20230904	-85.28	1326	20240821	5.13	6170	-77.41	20240221	1326	5.13	20240821	2150	-35.16	20240821	175	696.57	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
79	20240910	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	43	2	3.17	50178485	36094	75.40	1360	1418	1358	1765	951	1358	1390.22	0.73	0	5248	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	130	-0.66	0.29	12	0.39	-2120.00	4811.00	9470	20230904	-85.21	1326	20240821	5.66	6170	-77.29	20240221	1326	5.66	20240821	2150	-34.84	20240821	175	700.57	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
80	20240910	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	38	2	2.80	35420142	25546	53.37	1360	1418	1358	1765	951	1358	1386.52	0.73	0	3717	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	130	-0.66	0.29	12	0.27	-2120.00	4811.00	9470	20230904	-85.26	1326	20240821	5.28	6170	-77.37	20240221	1326	5.28	20240821	2150	-35.07	20240821	175	697.71	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
81	20240910	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	34	2	2.50	9633585	7068	14.77	1360	1397	1358	1765	951	1358	1362.99	0.73	0	2260	1423	1390	1367	1334	1311	1407	1351	46	407	500	890	1	1	9290500	129	-0.66	0.29	12	0.08	-2120.00	4811.00	9470	20230904	-85.30	1326	20240821	4.98	6170	-77.44	20240221	1326	4.98	20240821	2150	-35.26	20240821	175	695.43	20240718	0.00	N	079970	500	46 억		67586	N	N	0	N	00	N
82	20240909	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	9	2	0.67	65239172	47867	82.73	1349	1400	1344	1753	945	1349	1362.94	0.69	0	3685	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	126	-0.64	0.28	12	0.52	-2120.00	4811.00	9470	20230904	-85.66	1326	20240821	2.41	6170	-77.99	20240221	1326	2.41	20240821	2150	-36.84	20240821	175	676.00	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
83	20240909	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	15	2	1.11	59910393	43938	75.94	1349	1400	1344	1753	945	1349	1363.52	0.69	0	3292	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	127	-0.64	0.28	12	0.47	-2120.00	4811.00	9470	20230904	-85.60	1326	20240821	2.87	6170	-77.89	20240221	1326	2.87	20240821	2150	-36.56	20240821	175	679.43	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
84	20240909	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	20	2	1.48	49204862	36016	62.25	1349	1400	1344	1753	945	1349	1366.19	0.69	0	3287	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	127	-0.65	0.28	12	0.39	-2120.00	4811.00	9470	20230904	-85.54	1326	20240821	3.24	6170	-77.81	20240221	1326	3.24	20240821	2150	-36.33	20240821	175	682.29	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
85	20240909	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	35	2	2.59	44353740	32470	56.12	1349	1400	1344	1753	945	1349	1365.99	0.69	0	1757	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	129	-0.65	0.29	12	0.35	-2120.00	4811.00	9470	20230904	-85.39	1326	20240821	4.37	6170	-77.57	20240221	1326	4.37	20240821	2150	-35.63	20240821	175	690.86	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
86	20240909	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	15	2	1.11	40873394	29944	51.75	1349	1400	1344	1753	945	1349	1364.99	0.69	0	1658	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	127	-0.64	0.28	12	0.32	-2120.00	4811.00	9470	20230904	-85.60	1326	20240821	2.87	6170	-77.89	20240221	1326	2.87	20240821	2150	-36.56	20240821	175	679.43	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
87	20240909	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	19	2	1.41	28294761	20696	35.77	1349	1400	1344	1753	945	1349	1367.16	0.69	0	-609	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	127	-0.65	0.28	12	0.22	-2120.00	4811.00	9470	20230904	-85.55	1326	20240821	3.17	6170	-77.83	20240221	1326	3.17	20240821	2150	-36.37	20240821	175	681.71	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
88	20240909	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	13	2	0.96	18755212	13672	23.63	1349	1400	1344	1753	945	1349	1371.80	0.69	0	-1561	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	127	-0.64	0.28	12	0.15	-2120.00	4811.00	9470	20230904	-85.62	1326	20240821	2.71	6170	-77.93	20240221	1326	2.71	20240821	2150	-36.65	20240821	175	678.29	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
89	20240909	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	1	2	0.07	3391595	2514	4.35	1349	1389	1344	1753	945	1349	1349.08	0.69	0	-1008	1420	1384	1359	1323	1298	1372	1311	46	404	500	890	1	1	9290500	125	-0.64	0.28	12	0.03	-2120.00	4811.00	9470	20230904	-85.74	1326	20240821	1.81	6170	-78.12	20240221	1326	1.81	20240821	2150	-37.21	20240821	175	671.43	20240718	0.00	N	079970	500	46 억		63901	N	N	0	N	00	N
90	20240906	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-16	5	-1.17	76639787	56688	139.14	1365	1395	1334	1774	956	1365	1351.96	0.69	0	-359	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	125	-0.64	0.28	12	0.61	-2120.00	4811.00	9900	20230831	-86.37	1326	20240821	1.73	6170	-78.14	20240221	1326	1.73	20240821	2150	-37.26	20240821	175	670.86	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
91	20240906	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	17	2	1.25	63479269	46978	115.30	1365	1395	1334	1774	956	1365	1351.26	0.69	0	-1216	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	128	-0.65	0.29	12	0.51	-2120.00	4811.00	9900	20230831	-86.04	1326	20240821	4.22	6170	-77.60	20240221	1326	4.22	20240821	2150	-35.72	20240821	175	689.71	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
92	20240906	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	4	2	0.29	58376864	43271	106.20	1365	1395	1334	1774	956	1365	1349.10	0.69	0	-833	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	127	-0.65	0.28	12	0.47	-2120.00	4811.00	9900	20230831	-86.17	1326	20240821	3.24	6170	-77.81	20240221	1326	3.24	20240821	2150	-36.33	20240821	175	682.29	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
93	20240906	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	21	2	1.54	56991080	42265	103.74	1365	1395	1334	1774	956	1365	1348.42	0.69	0	-870	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	129	-0.65	0.29	12	0.45	-2120.00	4811.00	9900	20230831	-86.00	1326	20240821	4.52	6170	-77.54	20240221	1326	4.52	20240821	2150	-35.53	20240821	175	692.00	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
94	20240906	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-8	5	-0.59	51583294	38294	93.99	1365	1370	1334	1774	956	1365	1347.03	0.69	0	-1205	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	126	-0.64	0.28	12	0.41	-2120.00	4811.00	9900	20230831	-86.29	1326	20240821	2.34	6170	-78.01	20240221	1326	2.34	20240821	2150	-36.88	20240821	175	675.43	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
95	20240906	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-5	5	-0.37	49851088	37019	90.86	1365	1370	1334	1774	956	1365	1346.64	0.69	0	-968	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	126	-0.64	0.28	12	0.40	-2120.00	4811.00	9900	20230831	-86.26	1326	20240821	2.56	6170	-77.96	20240221	1326	2.56	20240821	2150	-36.74	20240821	175	677.14	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
96	20240906	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-20	5	-1.47	21647947	16054	39.40	1365	1370	1340	1774	956	1365	1348.45	0.69	0	449	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	125	-0.63	0.28	12	0.17	-2120.00	4811.00	9900	20230831	-86.41	1326	20240821	1.43	6170	-78.20	20240221	1326	1.43	20240821	2150	-37.44	20240821	175	668.57	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
97	20240906	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	0	3	0.00	2713625	1988	4.88	1365	1370	1365	1774	956	1365	1365.00	0.69	0	69	1412	1388	1359	1335	1306	1400	1347	46	409	500	900	1	1	9290500	127	-0.64	0.28	12	0.02	-2120.00	4811.00	9900	20230831	-86.21	1326	20240821	2.94	6170	-77.88	20240221	1326	2.94	20240821	2150	-36.51	20240821	175	680.00	20240718	0.00	N	079970	500	46 억		64196	N	N	0	N	00	N
98	20240905	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-12	5	-0.87	55101486	40743	59.19	1346	1383	1330	1790	964	1377	1352.40	0.65	0	3493	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	127	-0.64	0.28	12	0.44	-2120.00	4811.00	10250	20230830	-86.68	1326	20240821	2.94	6170	-77.88	20240221	1326	2.94	20240821	2150	-36.51	20240821	175	680.00	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
99	20240905	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-21	5	-1.53	53798249	39785	57.80	1346	1383	1330	1790	964	1377	1352.22	0.65	0	3349	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	126	-0.64	0.28	12	0.43	-2120.00	4811.00	10250	20230830	-86.77	1326	20240821	2.26	6170	-78.02	20240221	1326	2.26	20240821	2150	-36.93	20240821	175	674.86	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
100	20240905	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-27	5	-1.96	52365434	38724	56.26	1346	1383	1330	1790	964	1377	1352.27	0.65	0	3001	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	125	-0.64	0.28	12	0.42	-2120.00	4811.00	10250	20230830	-86.83	1326	20240821	1.81	6170	-78.12	20240221	1326	1.81	20240821	2150	-37.21	20240821	175	671.43	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
101	20240905	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-17	5	-1.23	48973589	36192	52.58	1346	1383	1330	1790	964	1377	1353.16	0.65	0	3248	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	126	-0.64	0.28	12	0.39	-2120.00	4811.00	10250	20230830	-86.73	1326	20240821	2.56	6170	-77.96	20240221	1326	2.56	20240821	2150	-36.74	20240821	175	677.14	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
102	20240905	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-7	5	-0.51	36018130	26559	38.58	1346	1383	1330	1790	964	1377	1356.16	0.65	0	4281	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	127	-0.65	0.28	12	0.29	-2120.00	4811.00	10250	20230830	-86.63	1326	20240821	3.32	6170	-77.80	20240221	1326	3.32	20240821	2150	-36.28	20240821	175	682.86	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
103	20240905	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	6	2	0.44	32019910	23617	34.31	1346	1383	1330	1790	964	1377	1355.80	0.65	0	4214	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	128	-0.65	0.29	12	0.25	-2120.00	4811.00	10250	20230830	-86.51	1326	20240821	4.30	6170	-77.59	20240221	1326	4.30	20240821	2150	-35.67	20240821	175	690.29	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
104	20240905	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-18	5	-1.31	22379592	16587	24.10	1346	1377	1330	1790	964	1377	1349.22	0.65	0	2813	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	126	-0.64	0.28	12	0.18	-2120.00	4811.00	10250	20230830	-86.74	1326	20240821	2.49	6170	-77.97	20240221	1326	2.49	20240821	2150	-36.79	20240821	175	676.57	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
105	20240905	090557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-7	5	-0.51	3314046	2461	3.58	1346	1377	1346	1790	964	1377	1346.63	0.65	0	97	1489	1432	1388	1331	1287	1411	1310	46	413	500	900	1	1	9290500	127	-0.65	0.28	12	0.03	-2120.00	4811.00	10250	20230830	-86.63	1326	20240821	3.32	6170	-77.80	20240221	1326	3.32	20240821	2150	-36.28	20240821	175	682.86	20240718	0.00	N	079970	500	46 억		60703	N	N	0	N	00	N
106	20240904	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	-30	5	-2.13	95386113	68835	146.53	1445	1445	1344	1829	985	1407	1385.72	0.81	0	-14244	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	128	-0.65	0.29	12	0.74	-2120.00	4811.00	10430	20230829	-86.80	1326	20240821	3.85	6170	-77.68	20240221	1326	3.85	20240821	2150	-35.95	20240821	175	686.86	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
107	20240904	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-38	5	-2.70	92453895	66696	141.98	1445	1445	1344	1829	985	1407	1386.20	0.81	0	-13767	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	127	-0.65	0.28	12	0.72	-2120.00	4811.00	10430	20230829	-86.87	1326	20240821	3.24	6170	-77.81	20240221	1326	3.24	20240821	2150	-36.33	20240821	175	682.29	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
108	20240904	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-47	5	-3.34	72039730	51608	109.86	1445	1445	1350	1829	985	1407	1395.90	0.81	0	-14091	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	126	-0.64	0.28	12	0.56	-2120.00	4811.00	10430	20230829	-86.96	1326	20240821	2.56	6170	-77.96	20240221	1326	2.56	20240821	2150	-36.74	20240821	175	677.14	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
109	20240904	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-34	5	-2.42	69779394	49950	106.33	1445	1445	1350	1829	985	1407	1396.98	0.81	0	-13796	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	128	-0.65	0.29	12	0.54	-2120.00	4811.00	10430	20230829	-86.84	1326	20240821	3.54	6170	-77.75	20240221	1326	3.54	20240821	2150	-36.14	20240821	175	684.57	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
110	20240904	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-42	5	-2.99	68161151	48769	103.82	1445	1445	1350	1829	985	1407	1397.63	0.81	0	-13723	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	127	-0.64	0.28	12	0.52	-2120.00	4811.00	10430	20230829	-86.91	1326	20240821	2.94	6170	-77.88	20240221	1326	2.94	20240821	2150	-36.51	20240821	175	680.00	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
111	20240904	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-34	5	-2.42	66048548	47220	100.52	1445	1445	1350	1829	985	1407	1398.74	0.81	0	-12500	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	128	-0.65	0.29	12	0.51	-2120.00	4811.00	10430	20230829	-86.84	1326	20240821	3.54	6170	-77.75	20240221	1326	3.54	20240821	2150	-36.14	20240821	175	684.57	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
112	20240904	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-19	5	-1.35	49185019	34958	74.42	1445	1445	1360	1829	985	1407	1406.97	0.81	0	-12958	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	129	-0.65	0.29	12	0.38	-2120.00	4811.00	10430	20230829	-86.69	1326	20240821	4.68	6170	-77.50	20240221	1326	4.68	20240821	2150	-35.44	20240821	175	693.14	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
113	20240904	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	0	3	0.00	19879780	14002	29.81	1445	1445	1407	1829	985	1407	1419.78	0.81	0	-2868	1467	1436	1415	1384	1363	1426	1374	46	422	500	920	1	1	9290500	131	-0.66	0.29	12	0.15	-2120.00	4811.00	10430	20230829	-86.51	1326	20240821	6.11	6170	-77.20	20240221	1326	6.11	20240821	2150	-34.56	20240821	175	704.00	20240718	0.00	N	079970	500	46 억		74947	N	N	0	N	00	N
114	20240903	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-3	5	-0.21	66238104	46967	59.97	1446	1446	1394	1833	987	1410	1410.31	0.88	0	-6661	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	131	-0.66	0.29	12	0.51	-2120.00	4811.00	10730	20230828	-86.89	1326	20240821	6.11	6170	-77.20	20240221	1326	6.11	20240821	2150	-34.56	20240821	175	704.00	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
115	20240903	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-5	5	-0.35	65458206	46411	59.26	1446	1446	1394	1833	987	1410	1410.40	0.88	0	-6856	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	131	-0.66	0.29	12	0.50	-2120.00	4811.00	10730	20230828	-86.91	1326	20240821	5.96	6170	-77.23	20240221	1326	5.96	20240821	2150	-34.65	20240821	175	702.86	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
116	20240903	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	0	3	0.00	60683731	43004	54.91	1446	1446	1395	1833	987	1410	1411.12	0.88	0	-6737	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	131	-0.67	0.29	12	0.46	-2120.00	4811.00	10730	20230828	-86.86	1326	20240821	6.33	6170	-77.15	20240221	1326	6.33	20240821	2150	-34.42	20240821	175	705.71	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
117	20240903	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-1	5	-0.07	59451098	42128	53.79	1446	1446	1395	1833	987	1410	1411.20	0.88	0	-6806	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	131	-0.66	0.29	12	0.45	-2120.00	4811.00	10730	20230828	-86.87	1326	20240821	6.26	6170	-77.16	20240221	1326	6.26	20240821	2150	-34.47	20240821	175	705.14	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
118	20240903	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	0	3	0.00	51071178	36140	46.15	1446	1446	1402	1833	987	1410	1413.15	0.88	0	-6355	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	131	-0.67	0.29	12	0.39	-2120.00	4811.00	10730	20230828	-86.86	1326	20240821	6.33	6170	-77.15	20240221	1326	6.33	20240821	2150	-34.42	20240821	175	705.71	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
119	20240903	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-6	5	-0.43	50575726	35788	45.70	1446	1446	1402	1833	987	1410	1413.20	0.88	0	-6027	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	130	-0.66	0.29	12	0.39	-2120.00	4811.00	10730	20230828	-86.92	1326	20240821	5.88	6170	-77.24	20240221	1326	5.88	20240821	2150	-34.70	20240821	175	702.29	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
120	20240903	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-6	5	-0.43	45989588	32529	41.53	1446	1446	1402	1833	987	1410	1413.80	0.88	0	-6565	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	130	-0.66	0.29	12	0.35	-2120.00	4811.00	10730	20230828	-86.92	1326	20240821	5.88	6170	-77.24	20240221	1326	5.88	20240821	2150	-34.70	20240821	175	702.29	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
121	20240903	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	3	2	0.21	6984833	4873	6.22	1446	1446	1413	1833	987	1410	1433.43	0.88	0	-3331	1476	1442	1414	1380	1352	1460	1398	46	423	500	930	1	1	9290500	131	-0.67	0.29	12	0.05	-2120.00	4811.00	10730	20230828	-86.83	1326	20240821	6.56	6170	-77.10	20240221	1326	6.56	20240821	2150	-34.28	20240821	175	707.43	20240718	0.00	N	079970	500	46 억		81608	N	N	0	N	00	N
122	20240902	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	24	2	1.73	110112244	78303	114.42	1386	1448	1386	1801	971	1386	1406.23	0.81	0	6668	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	131	-0.67	0.29	12	0.84	-2120.00	4811.00	10730	20230828	-86.86	1326	20240821	6.33	6170	-77.15	20240221	1326	6.33	20240821	2150	-34.42	20240821	175	705.71	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
123	20240902	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	24	2	1.73	108808129	77371	113.06	1386	1448	1386	1801	971	1386	1406.32	0.81	0	6552	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	131	-0.67	0.29	12	0.83	-2120.00	4811.00	10730	20230828	-86.86	1326	20240821	6.33	6170	-77.15	20240221	1326	6.33	20240821	2150	-34.42	20240821	175	705.71	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
124	20240902	140541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	24	2	1.73	101252332	71972	105.17	1386	1448	1386	1801	971	1386	1406.83	0.81	0	6049	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	131	-0.67	0.29	12	0.77	-2120.00	4811.00	10730	20230828	-86.86	1326	20240821	6.33	6170	-77.15	20240221	1326	6.33	20240821	2150	-34.42	20240821	175	705.71	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
125	20240902	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	13	2	0.94	92644873	65860	96.24	1386	1448	1386	1801	971	1386	1406.69	0.81	0	5117	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	130	-0.66	0.29	12	0.71	-2120.00	4811.00	10730	20230828	-86.96	1326	20240821	5.51	6170	-77.33	20240221	1326	5.51	20240821	2150	-34.93	20240821	175	699.43	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
126	20240902	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	10	2	0.72	87172653	61934	90.50	1386	1448	1386	1801	971	1386	1407.51	0.81	0	4098	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	130	-0.66	0.29	12	0.67	-2120.00	4811.00	10730	20230828	-86.99	1326	20240821	5.28	6170	-77.37	20240221	1326	5.28	20240821	2150	-35.07	20240821	175	697.71	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
127	20240902	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	6	2	0.43	68186473	48269	70.54	1386	1448	1386	1801	971	1386	1412.63	0.81	0	3784	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	129	-0.66	0.29	12	0.52	-2120.00	4811.00	10730	20230828	-87.03	1326	20240821	4.98	6170	-77.44	20240221	1326	4.98	20240821	2150	-35.26	20240821	175	695.43	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
128	20240902	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	18	2	1.30	44874564	31596	46.17	1386	1448	1386	1801	971	1386	1420.26	0.81	0	6380	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	130	-0.66	0.29	12	0.34	-2120.00	4811.00	10730	20230828	-86.92	1326	20240821	5.88	6170	-77.24	20240221	1326	5.88	20240821	2150	-34.70	20240821	175	702.29	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N
129	20240902	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	34	2	2.45	5026818	3593	5.25	1386	1420	1386	1801	971	1386	1399.06	0.81	0	92	1410	1397	1377	1364	1344	1404	1371	46	415	500	910	1	1	9290500	132	-0.67	0.30	12	0.04	-2120.00	4811.00	10730	20230828	-86.77	1326	20240821	7.09	6170	-76.99	20240221	1326	7.09	20240821	2150	-33.95	20240821	175	711.43	20240718	0.00	N	079970	500	46 억		74940	N	N	0	N	00	N