KissMeData/184230/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	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-19	5	-3.59	47792744	92389	143.15	529	538	510	687	371	529	517.30	0.60	0	-29443	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	319	-34.00	0.59	12	0.15	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
3	20240930	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	-17	5	-3.21	39832442	76799	119.00	529	538	511	687	371	529	518.66	0.60	0	-29110	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	321	-34.13	0.59	12	0.12	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
4	20240930	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	-13	5	-2.46	27846376	53533	82.95	529	538	516	687	371	529	520.17	0.60	0	-15622	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	323	-34.40	0.59	12	0.09	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
5	20240930	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-10	5	-1.89	24293747	46666	72.31	529	538	517	687	371	529	520.59	0.60	0	-15523	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	325	-34.60	0.60	12	0.07	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
6	20240930	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-11	5	-2.08	21382404	41054	63.61	529	538	517	687	371	529	520.84	0.60	0	-15364	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	324	-34.53	0.60	12	0.07	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
7	20240930	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-8	5	-1.51	17212333	33022	51.17	529	538	517	687	371	529	521.24	0.60	0	-10623	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	326	-34.73	0.60	12	0.05	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
8	20240930	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	-2	5	-0.38	16562484	31782	49.25	529	538	517	687	371	529	521.13	0.60	0	-9921	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	330	-35.13	0.61	12	0.05	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
9	20240930	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	0	3	0.00	13236	25	0.04	529	538	529	687	371	529	529.44	0.60	0	-15	544	536	530	522	516	536	522	63	158	100	370	1	1	62599161	331	-35.27	0.61	12	0.00	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.15	N	184230	100	62 억		375881	N	N	0	N	00	N
10	20240927	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	0	3	0.00	34189689	64418	148.16	529	538	524	687	371	529	530.75	0.59	0	4281	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	331	-35.27	0.61	12	0.10	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
11	20240927	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	0	3	0.00	32436879	61099	140.53	529	538	524	687	371	529	530.89	0.59	0	4253	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	331	-35.27	0.61	12	0.10	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
12	20240927	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	1	2	0.19	29236333	55059	126.64	529	538	524	687	371	529	531.00	0.59	0	4510	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	332	-35.33	0.61	12	0.09	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
13	20240927	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	528	-1	5	-0.19	25698476	48363	111.24	529	538	524	687	371	529	531.37	0.59	0	5321	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	331	-35.20	0.61	12	0.08	-15.00	869.00	886	20240313	-40.41	424	20240806	24.53	886	-40.41	20240313	424	24.53	20240806	886	-40.41	20240313	424	24.53	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
14	20240927	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	0	3	0.00	20916762	39322	90.44	529	538	524	687	371	529	531.94	0.59	0	5437	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	331	-35.27	0.61	12	0.06	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
15	20240927	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	2	2	0.38	19780058	37177	85.51	529	538	524	687	371	529	532.05	0.59	0	5592	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	332	-35.40	0.61	12	0.06	-15.00	869.00	886	20240313	-40.07	424	20240806	25.24	886	-40.07	20240313	424	25.24	20240806	886	-40.07	20240313	424	25.24	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
16	20240927	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	6	2	1.13	18726929	35191	80.94	529	538	524	687	371	529	532.15	0.59	0	5678	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	335	-35.67	0.62	12	0.06	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
17	20240927	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	4	2	0.76	1792851	3370	7.75	529	538	524	687	371	529	532.00	0.59	0	-684	542	535	527	520	512	539	524	63	158	100	370	1	1	62599161	334	-35.53	0.61	12	0.01	-15.00	869.00	886	20240313	-39.84	424	20240806	25.71	886	-39.84	20240313	424	25.71	20240806	886	-39.84	20240313	424	25.71	20240806	0.15	N	184230	100	62 억		371559	N	N	0	N	00	N
18	20240926	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	9	2	1.73	22838477	43478	58.57	522	534	519	676	364	520	525.29	0.56	0	19799	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	331	-35.27	0.61	12	0.07	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
19	20240926	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	7	2	1.35	11643939	22270	30.00	522	527	519	676	364	520	522.85	0.56	0	8018	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	330	-35.13	0.61	12	0.04	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
20	20240926	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	7	2	1.35	9552889	18283	24.63	522	527	519	676	364	520	522.50	0.56	0	6353	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	330	-35.13	0.61	12	0.03	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
21	20240926	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	7	2	1.35	8758763	16775	22.60	522	527	519	676	364	520	522.13	0.56	0	6362	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	330	-35.13	0.61	12	0.03	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
22	20240926	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	5	2	0.96	7357598	14102	19.00	522	527	519	676	364	520	521.74	0.56	0	5341	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	329	-35.00	0.60	12	0.02	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
23	20240926	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	2	2	0.38	5285241	10132	13.65	522	527	519	676	364	520	521.64	0.56	0	2430	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	327	-34.80	0.60	12	0.02	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
24	20240926	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	2	2	0.38	4293412	8227	11.08	522	527	520	676	364	520	521.87	0.56	0	2403	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	327	-34.80	0.60	12	0.01	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
25	20240926	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	0	3	0.00	507876	973	1.31	522	527	520	676	364	520	521.97	0.56	0	774	539	529	522	512	505	526	509	63	156	100	360	1	1	62599161	326	-34.67	0.60	12	0.00	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.15	N	184230	100	62 억		351875	N	N	0	N	00	N
26	20240925	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	0	3	0.00	38508513	74149	104.38	532	532	515	676	364	520	519.34	0.58	0	-11205	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	326	-34.67	0.60	12	0.12	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
27	20240925	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-2	5	-0.38	37593555	72388	101.90	532	532	515	676	364	520	519.33	0.58	0	-9956	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	324	-34.53	0.60	12	0.12	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
28	20240925	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	3	2	0.58	27530744	52938	74.52	532	532	515	676	364	520	520.06	0.58	0	-9402	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	327	-34.87	0.60	12	0.08	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
29	20240925	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	2	2	0.38	8017142	15436	21.73	532	532	517	676	364	520	519.38	0.58	0	2388	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	327	-34.80	0.60	12	0.02	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
30	20240925	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	1	2	0.19	7991044	15386	21.66	532	532	517	676	364	520	519.37	0.58	0	2388	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	326	-34.73	0.60	12	0.02	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
31	20240925	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	4	2	0.77	7176692	13827	19.46	532	532	517	676	364	520	519.03	0.58	0	2399	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	328	-34.93	0.60	12	0.02	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
32	20240925	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	4	2	0.77	5989481	11550	16.26	532	532	517	676	364	520	518.57	0.58	0	2826	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	328	-34.93	0.60	12	0.02	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
33	20240925	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	3	2	0.58	91303	174	0.24	532	532	523	676	364	520	524.73	0.58	0	-9	545	532	522	509	499	527	504	63	156	100	360	1	1	62599161	327	-34.87	0.60	12	0.00	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.17	N	184230	100	62 억		361677	N	N	0	N	00	N
34	20240924	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	36672230	71026	50.36	535	535	512	672	362	517	516.32	0.58	0	-3609	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.11	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
35	20240924	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	1	2	0.19	36501196	70696	50.12	535	535	512	672	362	517	516.31	0.58	0	-3496	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.11	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
36	20240924	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	34094900	66043	46.82	535	535	512	672	362	517	516.25	0.58	0	-3838	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.11	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
37	20240924	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	-1	5	-0.19	32742182	63434	44.97	535	535	512	672	362	517	516.16	0.58	0	-3731	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	323	-34.40	0.59	12	0.10	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
38	20240924	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-4	5	-0.77	28735544	55697	39.49	535	535	512	672	362	517	515.93	0.58	0	2135	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	321	-34.20	0.59	12	0.09	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
39	20240924	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	-1	5	-0.19	13490974	26002	18.43	535	535	512	672	362	517	518.84	0.58	0	2842	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	323	-34.40	0.59	12	0.04	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
40	20240924	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	-3	5	-0.58	11630564	22395	15.88	535	535	512	672	362	517	519.34	0.58	0	886	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	322	-34.27	0.59	12	0.04	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
41	20240924	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	15	2	2.90	2113248	4027	2.86	535	535	524	672	362	517	524.77	0.58	0	-1223	555	536	524	505	493	532	501	63	155	100	360	1	1	62599161	333	-35.47	0.61	12	0.01	-15.00	869.00	886	20240313	-39.95	424	20240806	25.47	886	-39.95	20240313	424	25.47	20240806	886	-39.95	20240313	424	25.47	20240806	0.17	N	184230	100	62 억		364239	N	N	0	N	00	N
42	20240923	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	0	3	0.00	74194244	141047	66.66	517	543	512	672	362	517	526.03	0.59	0	-7311	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	324	-34.47	0.59	12	0.23	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
43	20240923	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	72571876	137918	65.18	517	543	512	672	362	517	526.20	0.59	0	-8803	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.22	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
44	20240923	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	-1	5	-0.19	66647505	126544	59.81	517	543	512	672	362	517	526.67	0.59	0	-2403	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	323	-34.40	0.59	12	0.20	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
45	20240923	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	60624108	114924	54.31	517	543	512	672	362	517	527.51	0.59	0	4215	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.18	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
46	20240923	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	13	2	2.51	50546481	95640	45.20	517	543	512	672	362	517	528.51	0.59	0	-55	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	332	-35.33	0.61	12	0.15	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
47	20240923	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	13	2	2.51	18242992	35130	16.60	517	543	512	672	362	517	519.30	0.59	0	-3645	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	332	-35.33	0.61	12	0.06	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
48	20240923	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	11238224	21814	10.31	517	543	512	672	362	517	515.18	0.59	0	-1553	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.03	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
49	20240923	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	10	2	1.93	347421	669	0.32	517	543	512	672	362	517	519.31	0.59	0	-354	545	530	518	503	491	525	498	63	155	100	360	1	1	62599161	330	-35.13	0.61	12	0.00	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.15	N	184230	100	62 억		371223	N	N	0	N	00	N
50	20240913	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-1	5	-0.20	26560774	53064	70.50	509	509	497	652	352	502	500.54	0.56	0	-9470	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.08	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
51	20240913	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	3	2	0.60	25057273	50063	66.51	509	509	497	652	352	502	500.51	0.56	0	-9560	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	316	-33.67	0.58	12	0.08	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
52	20240913	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	3	2	0.60	24307960	48571	64.53	509	509	497	652	352	502	500.46	0.56	0	-9472	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	316	-33.67	0.58	12	0.08	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
53	20240913	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	1	2	0.20	17695481	35385	47.01	509	509	497	652	352	502	500.08	0.56	0	-9492	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.06	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
54	20240913	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	-3	5	-0.60	17412495	34822	46.26	509	509	497	652	352	502	500.04	0.56	0	-9478	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	312	-33.27	0.57	12	0.06	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
55	20240913	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	3	2	0.60	13299684	26589	35.32	509	509	497	652	352	502	500.19	0.56	0	-7283	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	316	-33.67	0.58	12	0.04	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
56	20240913	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-4	5	-0.80	5728590	11461	15.23	509	509	498	652	352	502	499.83	0.56	0	-2129	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.02	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
57	20240913	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	5	2	1.00	1112637	2215	2.94	509	509	502	652	352	502	502.32	0.56	0	-2197	516	509	498	491	480	512	494	63	150	100	350	1	1	62599161	317	-33.80	0.58	12	0.00	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.13	N	184230	100	62 억		353021	N	N	0	N	00	N
58	20240912	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	16	2	3.29	36898421	74132	46.06	500	505	487	631	341	486	497.74	0.55	0	11147	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	314	-33.47	0.58	12	0.12	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
59	20240912	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	16	2	3.29	36492810	73324	45.56	500	505	487	631	341	486	497.69	0.55	0	11058	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	314	-33.47	0.58	12	0.12	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
60	20240912	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	9	2	1.85	21955168	44290	27.52	500	502	487	631	341	486	495.71	0.55	0	-2434	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	310	-33.00	0.57	12	0.07	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
61	20240912	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	10	2	2.06	17858649	36052	22.40	500	502	487	631	341	486	495.36	0.55	0	-1718	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	310	-33.07	0.57	12	0.06	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
62	20240912	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	16	2	3.29	16386488	33085	20.56	500	502	487	631	341	486	495.28	0.55	0	-1617	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	314	-33.47	0.58	12	0.05	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
63	20240912	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	9	2	1.85	7423947	15051	9.35	500	500	487	631	341	486	493.25	0.55	0	-1712	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	310	-33.00	0.57	12	0.02	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
64	20240912	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	1	2	0.21	4631751	9360	5.82	500	500	487	631	341	486	494.85	0.55	0	-1745	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	305	-32.47	0.56	12	0.01	-15.00	869.00	886	20240313	-45.03	424	20240806	14.86	886	-45.03	20240313	424	14.86	20240806	886	-45.03	20240313	424	14.86	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
65	20240912	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	13	2	2.67	2476207	4964	3.08	500	500	487	631	341	486	498.83	0.55	0	-2404	514	499	485	470	456	493	464	63	145	100	340	1	1	62599161	312	-33.27	0.57	12	0.01	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.13	N	184230	100	62 억		343011	N	N	0	N	00	N
66	20240911	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	-9	5	-1.82	78412694	160952	114.32	488	500	471	643	347	495	487.18	0.56	0	-5463	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	304	-32.40	0.56	12	0.26	-15.00	869.00	886	20240313	-45.15	424	20240806	14.62	886	-45.15	20240313	424	14.62	20240806	886	-45.15	20240313	424	14.62	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
67	20240911	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	-9	5	-1.82	76030817	156048	110.83	488	500	471	643	347	495	487.23	0.56	0	-5870	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	304	-32.40	0.56	12	0.25	-15.00	869.00	886	20240313	-45.15	424	20240806	14.62	886	-45.15	20240313	424	14.62	20240806	886	-45.15	20240313	424	14.62	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
68	20240911	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-5	5	-1.01	72193506	148148	105.22	488	500	471	643	347	495	487.31	0.56	0	-4800	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	307	-32.67	0.56	12	0.24	-15.00	869.00	886	20240313	-44.70	424	20240806	15.57	886	-44.70	20240313	424	15.57	20240806	886	-44.70	20240313	424	15.57	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
69	20240911	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-7	5	-1.41	67239259	137957	97.98	488	500	471	643	347	495	487.39	0.56	0	-4726	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	305	-32.53	0.56	12	0.22	-15.00	869.00	886	20240313	-44.92	424	20240806	15.09	886	-44.92	20240313	424	15.09	20240806	886	-44.92	20240313	424	15.09	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
70	20240911	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-10	5	-2.02	66216929	135859	96.49	488	500	471	643	347	495	487.39	0.56	0	-4726	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	304	-32.33	0.56	12	0.22	-15.00	869.00	886	20240313	-45.26	424	20240806	14.39	886	-45.26	20240313	424	14.39	20240806	886	-45.26	20240313	424	14.39	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
71	20240911	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	-9	5	-1.82	47620233	97626	69.34	488	500	471	643	347	495	487.78	0.56	0	4387	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	304	-32.40	0.56	12	0.16	-15.00	869.00	886	20240313	-45.15	424	20240806	14.62	886	-45.15	20240313	424	14.62	20240806	886	-45.15	20240313	424	14.62	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
72	20240911	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	-2	5	-0.40	24994677	51144	36.33	488	500	471	643	347	495	488.71	0.56	0	7105	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	309	-32.87	0.57	12	0.08	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
73	20240911	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	3	2	0.61	816932	1647	1.17	488	500	488	643	347	495	496.01	0.56	0	-1389	523	509	496	482	469	516	489	63	148	100	340	1	1	62599161	312	-33.20	0.57	12	0.00	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.12	N	184230	100	62 억		348226	N	N	0	N	00	N
74	20240910	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	1	2	0.20	69195346	140763	97.82	489	510	483	642	346	494	491.57	0.60	0	-26366	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	310	-33.00	0.57	12	0.22	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
75	20240910	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-5	5	-1.01	66288781	134885	93.73	489	510	483	642	346	494	491.45	0.60	0	-25776	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	306	-32.60	0.56	12	0.22	-15.00	869.00	886	20240313	-44.81	424	20240806	15.33	886	-44.81	20240313	424	15.33	20240806	886	-44.81	20240313	424	15.33	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
76	20240910	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-3	5	-0.61	60882737	123844	86.06	489	510	483	642	346	494	491.61	0.60	0	-24936	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	307	-32.73	0.57	12	0.20	-15.00	869.00	886	20240313	-44.58	424	20240806	15.80	886	-44.58	20240313	424	15.80	20240806	886	-44.58	20240313	424	15.80	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
77	20240910	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	-1	5	-0.20	47667677	96878	67.32	489	510	483	642	346	494	492.04	0.60	0	-21452	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	309	-32.87	0.57	12	0.15	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
78	20240910	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	1	2	0.20	38240726	77719	54.01	489	510	483	642	346	494	492.04	0.60	0	-20036	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	310	-33.00	0.57	12	0.12	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
79	20240910	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	0	3	0.00	36353940	73900	51.35	489	510	483	642	346	494	491.93	0.60	0	-17103	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	309	-32.93	0.57	12	0.12	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
80	20240910	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	1	2	0.20	24985391	50889	35.36	489	510	483	642	346	494	490.98	0.60	0	-3355	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	310	-33.00	0.57	12	0.08	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
81	20240910	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	7	2	1.42	5883037	11959	8.31	489	510	489	642	346	494	491.93	0.60	0	2773	513	503	490	480	467	508	485	63	148	100	340	1	1	62599161	314	-33.40	0.58	12	0.02	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.18	N	184230	100	62 억		374645	N	N	0	N	00	N
82	20240909	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	8	2	1.65	67667642	139692	36.43	483	500	477	631	341	486	484.40	0.60	0	-2987	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	309	-32.93	0.57	12	0.22	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
83	20240909	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	8	2	1.65	66364893	137050	35.74	483	500	477	631	341	486	484.24	0.60	0	-2967	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	309	-32.93	0.57	12	0.22	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
84	20240909	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	3	2	0.62	55082609	114180	29.78	483	492	477	631	341	486	482.42	0.60	0	2636	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	306	-32.60	0.56	12	0.18	-15.00	869.00	886	20240313	-44.81	424	20240806	15.33	886	-44.81	20240313	424	15.33	20240806	886	-44.81	20240313	424	15.33	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
85	20240909	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	0	3	0.00	52288878	108441	28.28	483	492	477	631	341	486	482.19	0.60	0	3430	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	304	-32.40	0.56	12	0.17	-15.00	869.00	886	20240313	-45.15	424	20240806	14.62	886	-45.15	20240313	424	14.62	20240806	886	-45.15	20240313	424	14.62	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
86	20240909	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-3	5	-0.62	44702918	92806	24.20	483	492	477	631	341	486	481.68	0.60	0	-6822	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	302	-32.20	0.56	12	0.15	-15.00	869.00	886	20240313	-45.49	424	20240806	13.92	886	-45.49	20240313	424	13.92	20240806	886	-45.49	20240313	424	13.92	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
87	20240909	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-3	5	-0.62	37701174	78252	20.41	483	492	477	631	341	486	481.79	0.60	0	-6093	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	302	-32.20	0.56	12	0.13	-15.00	869.00	886	20240313	-45.49	424	20240806	13.92	886	-45.49	20240313	424	13.92	20240806	886	-45.49	20240313	424	13.92	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
88	20240909	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-1	5	-0.21	37015526	76831	20.04	483	492	477	631	341	486	481.78	0.60	0	-6090	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	304	-32.33	0.56	12	0.12	-15.00	869.00	886	20240313	-45.26	424	20240806	14.39	886	-45.26	20240313	424	14.39	20240806	886	-45.26	20240313	424	14.39	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
89	20240909	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	481	-5	5	-1.03	7271078	15038	3.92	483	492	479	631	341	486	483.51	0.60	0	-8165	538	512	499	473	460	505	466	63	145	100	340	1	1	62599161	301	-32.07	0.55	12	0.02	-15.00	869.00	886	20240313	-45.71	424	20240806	13.44	886	-45.71	20240313	424	13.44	20240806	886	-45.71	20240313	424	13.44	20240806	0.22	N	184230	100	62 억		374681	N	N	0	N	00	N
90	20240906	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	-33	5	-6.36	191423159	383095	76.30	519	525	486	674	364	519	499.69	0.74	0	-90988	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	304	-32.40	0.56	12	0.61	-15.00	869.00	886	20240313	-45.15	424	20240806	14.62	886	-45.15	20240313	424	14.62	20240806	886	-45.15	20240313	424	14.62	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
91	20240906	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-28	5	-5.39	178323779	356211	70.95	519	525	490	674	364	519	500.61	0.74	0	-86040	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	307	-32.73	0.57	12	0.57	-15.00	869.00	886	20240313	-44.58	424	20240806	15.80	886	-44.58	20240313	424	15.80	20240806	886	-44.58	20240313	424	15.80	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
92	20240906	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	-25	5	-4.82	144260210	286987	57.16	519	525	493	674	364	519	502.67	0.74	0	-73692	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	309	-32.93	0.57	12	0.46	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
93	20240906	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	497	-22	5	-4.24	133189337	264585	52.70	519	525	493	674	364	519	503.39	0.74	0	-62350	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	311	-33.13	0.57	12	0.42	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
94	20240906	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-19	5	-3.66	111630523	221033	44.02	519	525	493	674	364	519	505.04	0.74	0	-53704	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	313	-33.33	0.58	12	0.35	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
95	20240906	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-19	5	-3.66	86371816	170252	33.91	519	525	497	674	364	519	507.32	0.74	0	-36387	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	313	-33.33	0.58	12	0.27	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
96	20240906	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-12	5	-2.31	53459867	104553	20.82	519	525	502	674	364	519	511.32	0.74	0	-3826	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	317	-33.80	0.58	12	0.17	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
97	20240906	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	3	2	0.58	2769057	5315	1.06	519	525	519	674	364	519	520.99	0.74	0	2229	561	540	528	507	495	534	501	63	155	100	360	1	1	62599161	327	-34.80	0.60	12	0.01	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.13	N	184230	100	62 억		465608	N	N	0	N	00	N
98	20240905	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-13	5	-2.44	265361114	498226	51.37	532	549	516	691	373	532	532.64	0.73	0	10320	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	325	-34.60	0.60	12	0.80	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
99	20240905	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	-5	5	-0.94	247489845	464047	47.85	532	549	516	691	373	532	533.33	0.73	0	14601	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	330	-35.13	0.61	12	0.74	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
100	20240905	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	-15	5	-2.82	241026771	451602	46.56	532	549	517	691	373	532	533.72	0.73	0	9891	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	324	-34.47	0.59	12	0.72	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
101	20240905	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-11	5	-2.07	214409249	400421	41.29	532	549	520	691	373	532	535.46	0.73	0	27397	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	326	-34.73	0.60	12	0.64	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
102	20240905	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	528	-4	5	-0.75	191535070	356654	36.77	532	549	520	691	373	532	537.03	0.73	0	57142	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	331	-35.20	0.61	12	0.57	-15.00	869.00	886	20240313	-40.41	424	20240806	24.53	886	-40.41	20240313	424	24.53	20240806	886	-40.41	20240313	424	24.53	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
103	20240905	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	-5	5	-0.94	159627372	295751	30.49	532	549	525	691	373	532	539.74	0.73	0	47882	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	330	-35.13	0.61	12	0.47	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
104	20240905	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	15	2	2.82	74848666	137814	14.21	532	549	526	691	373	532	543.11	0.73	0	9002	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	342	-36.47	0.63	12	0.22	-15.00	869.00	886	20240313	-38.26	424	20240806	29.01	886	-38.26	20240313	424	29.01	20240806	886	-38.26	20240313	424	29.01	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
105	20240905	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	6	2	1.13	5092974	9557	0.99	532	542	526	691	373	532	532.91	0.73	0	3118	579	555	540	516	501	548	509	63	159	100	370	1	1	62599161	337	-35.87	0.62	12	0.02	-15.00	869.00	886	20240313	-39.28	424	20240806	26.89	886	-39.28	20240313	424	26.89	20240806	886	-39.28	20240313	424	26.89	20240806	0.12	N	184230	100	62 억		455167	N	N	0	N	00	N
106	20240904	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	-46	5	-7.96	518615821	958218	17.82	535	564	525	751	405	578	541.19	0.68	0	27226	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	333	-35.47	0.61	12	1.53	-15.00	869.00	886	20240313	-39.95	424	20240806	25.47	886	-39.95	20240313	424	25.47	20240806	886	-39.95	20240313	424	25.47	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
107	20240904	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	-47	5	-8.13	501384699	925830	17.22	535	564	525	751	405	578	541.49	0.68	0	32019	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	332	-35.40	0.61	12	1.48	-15.00	869.00	886	20240313	-40.07	424	20240806	25.24	886	-40.07	20240313	424	25.24	20240806	886	-40.07	20240313	424	25.24	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
108	20240904	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	-44	5	-7.61	473936228	874023	16.26	535	564	525	751	405	578	542.19	0.68	0	35315	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	334	-35.60	0.61	12	1.40	-15.00	869.00	886	20240313	-39.73	424	20240806	25.94	886	-39.73	20240313	424	25.94	20240806	886	-39.73	20240313	424	25.94	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
109	20240904	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	539	-39	5	-6.75	419000723	771241	14.34	535	564	525	751	405	578	543.21	0.68	0	-4672	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	337	-35.93	0.62	12	1.23	-15.00	869.00	886	20240313	-39.16	424	20240806	27.12	886	-39.16	20240313	424	27.12	20240806	886	-39.16	20240313	424	27.12	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
110	20240904	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	-33	5	-5.71	384383056	707342	13.16	535	564	525	751	405	578	543.35	0.68	0	-645	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	341	-36.33	0.63	12	1.13	-15.00	869.00	886	20240313	-38.49	424	20240806	28.54	886	-38.49	20240313	424	28.54	20240806	886	-38.49	20240313	424	28.54	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
111	20240904	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	-37	5	-6.40	361139390	664266	12.36	535	564	525	751	405	578	543.59	0.68	0	7177	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	339	-36.07	0.62	12	1.06	-15.00	869.00	886	20240313	-38.94	424	20240806	27.59	886	-38.94	20240313	424	27.59	20240806	886	-38.94	20240313	424	27.59	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
112	20240904	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	-43	5	-7.44	318055208	584574	10.87	535	564	525	751	405	578	543.99	0.68	0	10438	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	335	-35.67	0.62	12	0.93	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
113	20240904	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-22	5	-3.81	136769472	249259	4.64	535	564	535	751	405	578	548.53	0.68	0	-20750	670	623	563	516	456	647	540	63	173	100	400	1	1	62599161	348	-37.07	0.64	12	0.40	-15.00	869.00	886	20240313	-37.25	424	20240806	31.13	886	-37.25	20240313	424	31.13	20240806	886	-37.25	20240313	424	31.13	20240806	0.13	N	184230	100	62 억		428000	N	N	0	N	00	N
114	20240903	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	52	2	9.89	2890806864	5079468	2207.08	526	610	503	683	369	526	569.02	0.70	0	4024	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	362	-38.53	0.67	12	8.11	-15.00	869.00	886	20240313	-34.76	424	20240806	36.32	886	-34.76	20240313	424	36.32	20240806	886	-34.76	20240313	424	36.32	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
115	20240903	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	34	2	6.46	2666653878	4688610	2037.25	526	610	503	683	369	526	568.75	0.70	0	16770	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	351	-37.33	0.64	12	7.49	-15.00	869.00	886	20240313	-36.79	424	20240806	32.08	886	-36.79	20240313	424	32.08	20240806	886	-36.79	20240313	424	32.08	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
116	20240903	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	53	2	10.08	722693574	1296777	563.46	526	586	503	683	369	526	557.30	0.70	0	10793	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	362	-38.60	0.67	12	2.07	-15.00	869.00	886	20240313	-34.65	424	20240806	36.56	886	-34.65	20240313	424	36.56	20240806	886	-34.65	20240313	424	36.56	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
117	20240903	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	-10	5	-1.90	85890355	165327	71.84	526	534	503	683	369	526	519.52	0.70	0	25046	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	323	-34.40	0.59	12	0.26	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
118	20240903	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-13	5	-2.47	72646751	139648	60.68	526	534	503	683	369	526	520.21	0.70	0	30134	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	321	-34.20	0.59	12	0.22	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
119	20240903	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-5	5	-0.95	51300679	98176	42.66	526	534	503	683	369	526	522.54	0.70	0	24802	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	326	-34.73	0.60	12	0.16	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
120	20240903	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-1	5	-0.19	21286369	40914	17.78	526	529	503	683	369	526	520.27	0.70	0	11890	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	329	-35.00	0.60	12	0.07	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
121	20240903	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	-8	5	-1.52	7017473	13601	5.91	526	526	503	683	369	526	515.95	0.70	0	1147	545	535	526	516	507	531	512	63	157	100	360	1	1	62599161	324	-34.53	0.60	12	0.02	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.13	N	184230	100	62 억		435490	N	N	0	N	00	N
122	20240902	160728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-10	5	-1.87	120293923	230055	60.77	536	536	517	696	376	536	522.89	0.75	0	-32286	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	329	-35.07	0.61	12	0.37	-15.00	869.00	886	20240313	-40.63	424	20240806	24.06	886	-40.63	20240313	424	24.06	20240806	886	-40.63	20240313	424	24.06	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
123	20240902	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-13	5	-2.43	118659695	226929	59.95	536	536	517	696	376	536	522.89	0.75	0	-33004	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	327	-34.87	0.60	12	0.36	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
124	20240902	140737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	-6	5	-1.12	89528499	171087	45.20	536	536	518	696	376	536	523.29	0.75	0	-37632	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	332	-35.33	0.61	12	0.27	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
125	20240902	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	-14	5	-2.61	79236453	151505	40.02	536	536	518	696	376	536	523.00	0.75	0	-40275	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	327	-34.80	0.60	12	0.24	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
126	20240902	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	-16	5	-2.99	58910578	112665	29.76	536	536	519	696	376	536	522.88	0.75	0	-29218	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	326	-34.67	0.60	12	0.18	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
127	20240902	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-13	5	-2.43	49721701	95040	25.11	536	536	520	696	376	536	523.17	0.75	0	-24757	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	327	-34.87	0.60	12	0.15	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
128	20240902	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-15	5	-2.80	41463415	79244	20.93	536	536	520	696	376	536	523.24	0.75	0	-19362	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	326	-34.73	0.60	12	0.13	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N
129	20240902	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	-12	5	-2.24	3006973	5721	1.51	536	536	521	696	376	536	525.60	0.75	0	-858	558	546	533	521	508	553	528	63	160	100	370	1	1	62599161	328	-34.93	0.60	12	0.01	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.16	N	184230	100	62 억		467762	N	N	0	N	00	N