KissMeData/208640/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	160954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	273	1	2	0.37	33228344	122408	85.13	273	274	269	353	191	272	271.46	0.44	0	-27522	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.09	-89.00	187.00	488	20240122	-44.06	269	20240930	1.49	488	-44.06	20240122	269	1.49	20240930	488	-44.06	20240122	269	1.49	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
3	20240930	151006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	273	1	2	0.37	31349629	115548	80.36	273	274	269	353	191	272	271.31	0.44	0	-27496	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.08	-89.00	187.00	488	20240122	-44.06	269	20240930	1.49	488	-44.06	20240122	269	1.49	20240930	488	-44.06	20240122	269	1.49	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
4	20240930	141006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	271	-1	5	-0.37	28233359	104128	72.42	273	274	269	353	191	272	271.14	0.44	0	-26477	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	377	-3.04	1.45	12	0.07	-89.00	187.00	488	20240122	-44.47	269	20240930	0.74	488	-44.47	20240122	269	0.74	20240930	488	-44.47	20240122	269	0.74	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
5	20240930	131000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	272	0	3	0.00	25153759	92778	64.52	273	274	269	353	191	272	271.12	0.44	0	-26473	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	379	-3.06	1.45	12	0.07	-89.00	187.00	488	20240122	-44.26	269	20240930	1.12	488	-44.26	20240122	269	1.12	20240930	488	-44.26	20240122	269	1.12	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
6	20240930	120957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	271	-1	5	-0.37	18767265	69368	48.24	273	274	269	353	191	272	270.55	0.44	0	-25261	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	377	-3.04	1.45	12	0.05	-89.00	187.00	488	20240122	-44.47	269	20240930	0.74	488	-44.47	20240122	269	0.74	20240930	488	-44.47	20240122	269	0.74	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
7	20240930	110956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	272	0	3	0.00	9935018	36610	25.46	273	274	270	353	191	272	271.37	0.44	0	-22739	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	379	-3.06	1.45	12	0.03	-89.00	187.00	488	20240122	-44.26	270	20240930	0.74	488	-44.26	20240122	270	0.74	20240930	488	-44.26	20240122	270	0.74	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
8	20240930	100954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	273	1	2	0.37	5507516	20274	14.10	273	274	270	353	191	272	271.65	0.44	0	-9879	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.01	-89.00	187.00	488	20240122	-44.06	270	20240930	1.11	488	-44.06	20240122	270	1.11	20240930	488	-44.06	20240122	270	1.11	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
9	20240930	090914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	270	-2	5	-0.74	2626824	9668	6.72	273	274	270	353	191	272	271.70	0.44	0	-8524	277	274	272	269	267	273	268	139	81	100	180	1	1	139240254	376	-3.03	1.44	12	0.01	-89.00	187.00	488	20240122	-44.67	270	20240930	0.00	488	-44.67	20240122	270	0.00	20240930	488	-44.67	20240122	270	0.00	20240930	0.00	N	208640	100	139 억		618110	N	N	0	N	00	N
10	20240927	161003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	272	-2	5	-0.73	39105989	143787	124.83	275	275	270	356	192	274	271.97	0.45	0	-3597	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	379	-3.06	1.45	12	0.10	-89.00	187.00	488	20240122	-44.26	270	20240927	0.74	488	-44.26	20240122	270	0.74	20240927	488	-44.26	20240122	270	0.74	20240927	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
11	20240927	151004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	274	0	3	0.00	36986992	136001	118.07	275	275	270	356	192	274	271.96	0.45	0	-3352	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	382	-3.08	1.47	12	0.10	-89.00	187.00	488	20240122	-43.85	270	20240927	1.48	488	-43.85	20240122	270	1.48	20240927	488	-43.85	20240122	270	1.48	20240927	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
12	20240927	141012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	274	0	3	0.00	34401186	126554	109.87	275	275	270	356	192	274	271.83	0.45	0	-745	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	382	-3.08	1.47	12	0.09	-89.00	187.00	488	20240122	-43.85	270	20240927	1.48	488	-43.85	20240122	270	1.48	20240927	488	-43.85	20240122	270	1.48	20240927	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
13	20240927	131005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	273	-1	5	-0.36	32667171	120204	104.36	275	275	270	356	192	274	271.76	0.45	0	-745	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	380	-3.07	1.46	12	0.09	-89.00	187.00	488	20240122	-44.06	270	20240927	1.11	488	-44.06	20240122	270	1.11	20240927	488	-44.06	20240122	270	1.11	20240927	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
14	20240927	120959	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	273	-1	5	-0.36	28119310	103439	89.80	275	275	270	356	192	274	271.84	0.45	0	-501	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	380	-3.07	1.46	12	0.07	-89.00	187.00	488	20240122	-44.06	270	20240927	1.11	488	-44.06	20240122	270	1.11	20240927	488	-44.06	20240122	270	1.11	20240927	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
15	20240927	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	273	-1	5	-0.36	14195816	52045	45.18	275	275	271	356	192	274	272.76	0.45	0	-501	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	380	-3.07	1.46	12	0.04	-89.00	187.00	488	20240122	-44.06	270	20240913	1.11	488	-44.06	20240122	270	1.11	20240913	488	-44.06	20240122	270	1.11	20240913	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
16	20240927	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	0	3	0.00	10845997	39736	34.50	275	275	271	356	192	274	272.95	0.45	0	1304	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	382	-3.08	1.47	12	0.03	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
17	20240927	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	0	3	0.00	2269291	8273	7.18	275	275	273	356	192	274	274.30	0.45	0	-1393	277	275	273	271	269	276	272	139	82	100	180	1	1	139240254	382	-3.08	1.47	12	0.01	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		621707	N	N	0	N	00	N
18	20240926	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	3	2	1.11	31451669	115184	32.35	272	275	271	352	190	271	273.06	0.43	0	18003	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	382	-3.08	1.47	12	0.08	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
19	20240926	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	3	2	1.11	30593347	112050	31.47	272	275	271	352	190	271	273.03	0.43	0	18295	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	382	-3.08	1.47	12	0.08	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
20	20240926	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	273	2	2	0.74	27931163	102309	28.74	272	275	271	352	190	271	273.01	0.43	0	18745	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.07	-89.00	187.00	488	20240122	-44.06	270	20240913	1.11	488	-44.06	20240122	270	1.11	20240913	488	-44.06	20240122	270	1.11	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
21	20240926	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	3	2	1.11	21788838	79875	22.44	272	274	271	352	190	271	272.79	0.43	0	6677	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	382	-3.08	1.47	12	0.06	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
22	20240926	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	273	2	2	0.74	17683005	64838	18.21	272	274	271	352	190	271	272.73	0.43	0	6679	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.05	-89.00	187.00	488	20240122	-44.06	270	20240913	1.11	488	-44.06	20240122	270	1.11	20240913	488	-44.06	20240122	270	1.11	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
23	20240926	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	3	2	1.11	10306752	37825	10.62	272	274	271	352	190	271	272.49	0.43	0	-914	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	382	-3.08	1.47	12	0.03	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
24	20240926	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	273	2	2	0.74	5887030	21630	6.08	272	274	271	352	190	271	272.17	0.43	0	-914	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.02	-89.00	187.00	488	20240122	-44.06	270	20240913	1.11	488	-44.06	20240122	270	1.11	20240913	488	-44.06	20240122	270	1.11	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
25	20240926	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	273	2	2	0.74	1979579	7287	2.05	272	273	271	352	190	271	271.66	0.43	0	-172	284	277	274	267	264	276	266	139	81	100	180	1	1	139240254	380	-3.07	1.46	12	0.01	-89.00	187.00	488	20240122	-44.06	270	20240913	1.11	488	-44.06	20240122	270	1.11	20240913	488	-44.06	20240122	270	1.11	20240913	0.00	N	208640	100	139 억		603704	N	N	0	N	00	N
26	20240925	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	271	-7	5	-2.52	97797223	356012	191.45	281	281	271	361	195	278	274.70	0.43	0	7697	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	377	-3.04	1.45	12	0.26	-89.00	187.00	488	20240122	-44.47	270	20240913	0.37	488	-44.47	20240122	270	0.37	20240913	488	-44.47	20240122	270	0.37	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
27	20240925	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	274	-4	5	-1.44	80390815	291966	157.01	281	281	272	361	195	278	275.34	0.43	0	30039	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	382	-3.08	1.47	12	0.21	-89.00	187.00	488	20240122	-43.85	270	20240913	1.48	488	-43.85	20240122	270	1.48	20240913	488	-43.85	20240122	270	1.48	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
28	20240925	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	275	-3	5	-1.08	77229126	280426	150.80	281	281	272	361	195	278	275.40	0.43	0	34487	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	383	-3.09	1.47	12	0.20	-89.00	187.00	488	20240122	-43.65	270	20240913	1.85	488	-43.65	20240122	270	1.85	20240913	488	-43.65	20240122	270	1.85	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
29	20240925	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	275	-3	5	-1.08	75710994	274896	147.83	281	281	272	361	195	278	275.42	0.43	0	34803	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	383	-3.09	1.47	12	0.20	-89.00	187.00	488	20240122	-43.65	270	20240913	1.85	488	-43.65	20240122	270	1.85	20240913	488	-43.65	20240122	270	1.85	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
30	20240925	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	273	-5	5	-1.80	69596485	252636	135.86	281	281	272	361	195	278	275.48	0.43	0	35399	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	380	-3.07	1.46	12	0.18	-89.00	187.00	488	20240122	-44.06	270	20240913	1.11	488	-44.06	20240122	270	1.11	20240913	488	-44.06	20240122	270	1.11	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
31	20240925	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	275	-3	5	-1.08	48963343	177114	95.24	281	281	274	361	195	278	276.45	0.43	0	35002	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	383	-3.09	1.47	12	0.13	-89.00	187.00	488	20240122	-43.65	270	20240913	1.85	488	-43.65	20240122	270	1.85	20240913	488	-43.65	20240122	270	1.85	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
32	20240925	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	279	1	2	0.36	22894858	82555	44.39	281	281	275	361	195	278	277.33	0.43	0	34732	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	388	-3.13	1.49	12	0.06	-89.00	187.00	488	20240122	-42.83	270	20240913	3.33	488	-42.83	20240122	270	3.33	20240913	488	-42.83	20240122	270	3.33	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
33	20240925	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	279	1	2	0.36	635650	2279	1.23	281	281	278	361	195	278	278.92	0.43	0	-91	290	284	279	273	268	281	270	139	83	100	180	1	1	139240254	388	-3.13	1.49	12	0.00	-89.00	187.00	488	20240122	-42.83	270	20240913	3.33	488	-42.83	20240122	270	3.33	20240913	488	-42.83	20240122	270	3.33	20240913	0.00	N	208640	100	139 억		596235	N	N	0	N	00	N
34	20240924	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	278	-3	5	-1.07	51569163	185857	93.98	282	285	274	365	197	281	277.47	0.43	0	-8386	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	387	-3.12	1.49	12	0.13	-89.00	187.00	488	20240122	-43.03	270	20240913	2.96	488	-43.03	20240122	270	2.96	20240913	488	-43.03	20240122	270	2.96	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
35	20240924	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	278	-3	5	-1.07	51240856	184672	93.38	282	285	274	365	197	281	277.47	0.43	0	-8117	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	387	-3.12	1.49	12	0.13	-89.00	187.00	488	20240122	-43.03	270	20240913	2.96	488	-43.03	20240122	270	2.96	20240913	488	-43.03	20240122	270	2.96	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
36	20240924	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	276	-5	5	-1.78	47958359	172794	87.38	282	285	274	365	197	281	277.55	0.43	0	-6624	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	384	-3.10	1.48	12	0.12	-89.00	187.00	488	20240122	-43.44	270	20240913	2.22	488	-43.44	20240122	270	2.22	20240913	488	-43.44	20240122	270	2.22	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
37	20240924	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	275	-6	5	-2.14	44534219	160343	81.08	282	285	274	365	197	281	277.74	0.43	0	-4284	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	383	-3.09	1.47	12	0.12	-89.00	187.00	488	20240122	-43.65	270	20240913	1.85	488	-43.65	20240122	270	1.85	20240913	488	-43.65	20240122	270	1.85	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
38	20240924	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	275	-6	5	-2.14	41447054	149082	75.39	282	285	274	365	197	281	278.02	0.43	0	-4174	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	383	-3.09	1.47	12	0.11	-89.00	187.00	488	20240122	-43.65	270	20240913	1.85	488	-43.65	20240122	270	1.85	20240913	488	-43.65	20240122	270	1.85	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
39	20240924	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	276	-5	5	-1.78	35560291	127626	64.54	282	285	274	365	197	281	278.63	0.43	0	-3597	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	384	-3.10	1.48	12	0.09	-89.00	187.00	488	20240122	-43.44	270	20240913	2.22	488	-43.44	20240122	270	2.22	20240913	488	-43.44	20240122	270	2.22	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
40	20240924	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	283	2	2	0.71	9361598	33101	16.74	282	285	279	365	197	281	282.82	0.43	0	-12880	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	394	-3.18	1.51	12	0.02	-89.00	187.00	488	20240122	-42.01	270	20240913	4.81	488	-42.01	20240122	270	4.81	20240913	488	-42.01	20240122	270	4.81	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
41	20240924	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	3	2	1.07	110322	390	0.20	282	284	282	365	197	281	282.88	0.43	0	-11	294	287	282	275	270	285	273	139	84	100	190	1	1	139240254	395	-3.19	1.52	12	0.00	-89.00	187.00	488	20240122	-41.80	270	20240913	5.19	488	-41.80	20240122	270	5.19	20240913	488	-41.80	20240122	270	5.19	20240913	0.00	N	208640	100	139 억		604816	N	N	0	N	00	N
42	20240923	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	281	-5	5	-1.75	55511959	197753	37.62	289	289	277	371	201	286	280.71	0.41	0	32201	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	391	-3.16	1.50	12	0.14	-89.00	187.00	488	20240122	-42.42	270	20240913	4.07	488	-42.42	20240122	270	4.07	20240913	488	-42.42	20240122	270	4.07	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
43	20240923	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	283	-3	5	-1.05	53397028	190227	36.19	289	289	277	371	201	286	280.70	0.41	0	38385	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	394	-3.18	1.51	12	0.14	-89.00	187.00	488	20240122	-42.01	270	20240913	4.81	488	-42.01	20240122	270	4.81	20240913	488	-42.01	20240122	270	4.81	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
44	20240923	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	-2	5	-0.70	52640539	187553	35.68	289	289	277	371	201	286	280.67	0.41	0	39494	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	395	-3.19	1.52	12	0.13	-89.00	187.00	488	20240122	-41.80	270	20240913	5.19	488	-41.80	20240122	270	5.19	20240913	488	-41.80	20240122	270	5.19	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
45	20240923	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	-2	5	-0.70	52322479	186433	35.47	289	289	277	371	201	286	280.65	0.41	0	40594	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	395	-3.19	1.52	12	0.13	-89.00	187.00	488	20240122	-41.80	270	20240913	5.19	488	-41.80	20240122	270	5.19	20240913	488	-41.80	20240122	270	5.19	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
46	20240923	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	282	-4	5	-1.40	51685386	184187	35.04	289	289	277	371	201	286	280.61	0.41	0	42072	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	393	-3.17	1.51	12	0.13	-89.00	187.00	488	20240122	-42.21	270	20240913	4.44	488	-42.21	20240122	270	4.44	20240913	488	-42.21	20240122	270	4.44	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
47	20240923	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	283	-3	5	-1.05	49378809	176000	33.48	289	289	277	371	201	286	280.56	0.41	0	42072	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	394	-3.18	1.51	12	0.13	-89.00	187.00	488	20240122	-42.01	270	20240913	4.81	488	-42.01	20240122	270	4.81	20240913	488	-42.01	20240122	270	4.81	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
48	20240923	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	280	-6	5	-2.10	47309856	168643	32.08	289	289	277	371	201	286	280.53	0.41	0	41970	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	390	-3.15	1.50	12	0.12	-89.00	187.00	488	20240122	-42.62	270	20240913	3.70	488	-42.62	20240122	270	3.70	20240913	488	-42.62	20240122	270	3.70	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
49	20240923	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	287	1	2	0.35	2921517	10141	1.93	289	289	287	371	201	286	288.09	0.41	0	-4173	306	295	285	274	264	301	280	139	85	100	190	1	1	139240254	400	-3.22	1.53	12	0.01	-89.00	187.00	488	20240122	-41.19	270	20240913	6.30	488	-41.19	20240122	270	6.30	20240913	488	-41.19	20240122	270	6.30	20240913	0.00	N	208640	100	139 억		572615	N	N	0	N	00	N
50	20240913	160856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	278	5	2	1.83	79934803	291755	144.12	276	280	270	354	192	273	273.98	0.41	0	5434	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	387	-3.12	1.49	12	0.21	-89.00	187.00	488	20240122	-43.03	270	20240913	2.96	488	-43.03	20240122	270	2.96	20240913	488	-43.03	20240122	270	2.96	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
51	20240913	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	279	6	2	2.20	78322242	285937	141.25	276	280	270	354	192	273	273.91	0.41	0	4836	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	388	-3.13	1.49	12	0.21	-89.00	187.00	488	20240122	-42.83	270	20240913	3.33	488	-42.83	20240122	270	3.33	20240913	488	-42.83	20240122	270	3.33	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
52	20240913	140907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	276	3	2	1.10	72359437	264429	130.62	276	280	270	354	192	273	273.64	0.41	0	4719	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	384	-3.10	1.48	12	0.19	-89.00	187.00	488	20240122	-43.44	270	20240913	2.22	488	-43.44	20240122	270	2.22	20240913	488	-43.44	20240122	270	2.22	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
53	20240913	130900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	275	2	2	0.73	69383272	253657	125.30	276	280	270	354	192	273	273.53	0.41	0	4962	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	383	-3.09	1.47	12	0.18	-89.00	187.00	488	20240122	-43.65	270	20240913	1.85	488	-43.65	20240122	270	1.85	20240913	488	-43.65	20240122	270	1.85	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
54	20240913	120900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	276	3	2	1.10	64025818	234169	115.67	276	280	270	354	192	273	273.42	0.41	0	4962	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	384	-3.10	1.48	12	0.17	-89.00	187.00	488	20240122	-43.44	270	20240913	2.22	488	-43.44	20240122	270	2.22	20240913	488	-43.44	20240122	270	2.22	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
55	20240913	110901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	278	5	2	1.83	61456560	224786	111.04	276	280	270	354	192	273	273.40	0.41	0	3849	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	387	-3.12	1.49	12	0.16	-89.00	187.00	488	20240122	-43.03	270	20240913	2.96	488	-43.03	20240122	270	2.96	20240913	488	-43.03	20240122	270	2.96	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
56	20240913	100906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	271	-2	5	-0.73	41311393	150676	74.43	276	280	271	354	192	273	274.17	0.41	0	354	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	377	-3.04	1.45	12	0.11	-89.00	187.00	488	20240122	-44.47	271	20240913	0.00	488	-44.47	20240122	271	0.00	20240913	488	-44.47	20240122	271	0.00	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
57	20240913	090908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	276	3	2	1.10	12288021	44946	22.20	276	276	273	354	192	273	273.40	0.41	0	354	294	283	278	267	262	281	265	139	81	100	180	1	1	139240254	384	-3.10	1.48	12	0.03	-89.00	187.00	488	20240122	-43.44	273	20240913	1.10	488	-43.44	20240122	273	1.10	20240913	488	-43.44	20240122	273	1.10	20240913	0.00	N	208640	100	139 억		564632	N	N	0	N	00	N
58	20240912	160846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	273	-7	5	-2.50	56266455	202434	155.48	281	289	273	364	196	280	277.95	0.41	0	-300	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	380	-3.07	1.46	12	0.15	-89.00	187.00	488	20240122	-44.06	273	20240912	0.00	488	-44.06	20240122	273	0.00	20240912	488	-44.06	20240122	273	0.00	20240912	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
59	20240912	150900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	278	-2	5	-0.71	40042702	143384	110.12	281	289	276	364	196	280	279.27	0.41	0	8783	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	387	-3.12	1.49	12	0.10	-89.00	187.00	488	20240122	-43.03	276	20240912	0.72	488	-43.03	20240122	276	0.72	20240912	488	-43.03	20240122	276	0.72	20240912	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
60	20240912	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	282	2	2	0.71	16448819	58466	44.90	281	289	280	364	196	280	281.34	0.41	0	532	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	393	-3.17	1.51	12	0.04	-89.00	187.00	488	20240122	-42.21	277	20240909	1.81	488	-42.21	20240122	277	1.81	20240909	488	-42.21	20240122	277	1.81	20240909	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
61	20240912	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	281	1	2	0.36	13997319	49742	38.20	281	289	280	364	196	280	281.40	0.41	0	532	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	391	-3.16	1.50	12	0.04	-89.00	187.00	488	20240122	-42.42	277	20240909	1.44	488	-42.42	20240122	277	1.44	20240909	488	-42.42	20240122	277	1.44	20240909	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
62	20240912	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	283	3	2	1.07	6514636	23036	17.69	281	289	280	364	196	280	282.80	0.41	0	-995	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	394	-3.18	1.51	12	0.02	-89.00	187.00	488	20240122	-42.01	277	20240909	2.17	488	-42.01	20240122	277	2.17	20240909	488	-42.01	20240122	277	2.17	20240909	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
63	20240912	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	4	2	1.43	5047053	17834	13.70	281	289	280	364	196	280	283.00	0.41	0	-995	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	395	-3.19	1.52	12	0.01	-89.00	187.00	488	20240122	-41.80	277	20240909	2.53	488	-41.80	20240122	277	2.53	20240909	488	-41.80	20240122	277	2.53	20240909	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
64	20240912	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	4	2	1.43	3976807	14062	10.80	281	289	280	364	196	280	282.81	0.41	0	-840	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	395	-3.19	1.52	12	0.01	-89.00	187.00	488	20240122	-41.80	277	20240909	2.53	488	-41.80	20240122	277	2.53	20240909	488	-41.80	20240122	277	2.53	20240909	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
65	20240912	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	281	1	2	0.36	241035	858	0.66	281	282	280	364	196	280	280.93	0.41	0	-419	289	284	281	276	273	283	275	139	84	100	190	1	1	139240254	391	-3.16	1.50	12	0.00	-89.00	187.00	488	20240122	-42.42	277	20240909	1.44	488	-42.42	20240122	277	1.44	20240909	488	-42.42	20240122	277	1.44	20240909	0.00	N	208640	100	139 억		564769	N	N	0	N	00	N
66	20240911	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	280	-4	5	-1.41	36576336	130203	125.14	285	286	278	369	199	284	280.92	0.41	0	-11997	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	390	-3.15	1.50	12	0.09	-89.00	187.00	488	20240122	-42.62	277	20240909	1.08	488	-42.62	20240122	277	1.08	20240909	488	-42.62	20240122	277	1.08	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
67	20240911	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	280	-4	5	-1.41	33057422	117583	113.01	285	286	278	369	199	284	281.14	0.41	0	-9346	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	390	-3.15	1.50	12	0.08	-89.00	187.00	488	20240122	-42.62	277	20240909	1.08	488	-42.62	20240122	277	1.08	20240909	488	-42.62	20240122	277	1.08	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
68	20240911	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	282	-2	5	-0.70	26658966	94663	90.98	285	286	280	369	199	284	281.62	0.41	0	-7749	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	393	-3.17	1.51	12	0.07	-89.00	187.00	488	20240122	-42.21	277	20240909	1.81	488	-42.21	20240122	277	1.81	20240909	488	-42.21	20240122	277	1.81	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
69	20240911	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	282	-2	5	-0.70	23202963	82371	79.17	285	286	280	369	199	284	281.69	0.41	0	-6526	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	393	-3.17	1.51	12	0.06	-89.00	187.00	488	20240122	-42.21	277	20240909	1.81	488	-42.21	20240122	277	1.81	20240909	488	-42.21	20240122	277	1.81	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
70	20240911	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	0	3	0.00	20102735	71392	68.61	285	286	280	369	199	284	281.58	0.41	0	2440	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	395	-3.19	1.52	12	0.05	-89.00	187.00	488	20240122	-41.80	277	20240909	2.53	488	-41.80	20240122	277	2.53	20240909	488	-41.80	20240122	277	2.53	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
71	20240911	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	283	-1	5	-0.35	16872915	59944	57.61	285	286	280	369	199	284	281.48	0.41	0	2682	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	394	-3.18	1.51	12	0.04	-89.00	187.00	488	20240122	-42.01	277	20240909	2.17	488	-42.01	20240122	277	2.17	20240909	488	-42.01	20240122	277	2.17	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
72	20240911	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	286	2	2	0.70	4739960	16777	16.12	285	286	281	369	199	284	282.53	0.41	0	-230	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	398	-3.21	1.53	12	0.01	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
73	20240911	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	285	1	2	0.35	206055	723	0.69	285	285	285	369	199	284	285.00	0.41	0	0	293	288	284	279	275	291	282	139	85	100	190	1	1	139240254	397	-3.20	1.52	12	0.00	-89.00	187.00	488	20240122	-41.60	277	20240909	2.89	488	-41.60	20240122	277	2.89	20240909	488	-41.60	20240122	277	2.89	20240909	0.00	N	208640	100	139 억		576932	N	N	0	N	00	N
74	20240910	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	-2	5	-0.70	29389442	103548	103.25	282	289	280	371	201	286	283.82	0.43	0	-18419	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	395	-3.19	1.52	12	0.07	-89.00	187.00	488	20240122	-41.80	277	20240909	2.53	488	-41.80	20240122	277	2.53	20240909	488	-41.80	20240122	277	2.53	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
75	20240910	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	284	-2	5	-0.70	29276170	103149	102.85	282	289	280	371	201	286	283.82	0.43	0	-18385	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	395	-3.19	1.52	12	0.07	-89.00	187.00	488	20240122	-41.80	277	20240909	2.53	488	-41.80	20240122	277	2.53	20240909	488	-41.80	20240122	277	2.53	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
76	20240910	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	283	-3	5	-1.05	23676341	83313	83.07	282	289	280	371	201	286	284.19	0.43	0	-15567	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	394	-3.18	1.51	12	0.06	-89.00	187.00	488	20240122	-42.01	277	20240909	2.17	488	-42.01	20240122	277	2.17	20240909	488	-42.01	20240122	277	2.17	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
77	20240910	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	286	0	3	0.00	13677783	47862	47.72	282	289	282	371	201	286	285.78	0.43	0	-11818	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	398	-3.21	1.53	12	0.03	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
78	20240910	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	286	0	3	0.00	13120113	45912	45.78	282	289	282	371	201	286	285.77	0.43	0	-11754	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	398	-3.21	1.53	12	0.03	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
79	20240910	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	286	0	3	0.00	10878470	38057	37.95	282	289	282	371	201	286	285.85	0.43	0	-9693	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	398	-3.21	1.53	12	0.03	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
80	20240910	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	287	1	2	0.35	7562640	26425	26.35	282	289	282	371	201	286	286.19	0.43	0	-4540	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	400	-3.22	1.53	12	0.02	-89.00	187.00	488	20240122	-41.19	277	20240909	3.61	488	-41.19	20240122	277	3.61	20240909	488	-41.19	20240122	277	3.61	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
81	20240910	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	286	0	3	0.00	148855	526	0.52	282	289	282	371	201	286	282.99	0.43	0	-396	293	289	283	279	273	291	281	139	85	100	190	1	1	139240254	398	-3.21	1.53	12	0.00	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		595525	N	N	0	N	00	N
82	20240909	160821	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	286	3	2	1.06	28322449	100157	47.92	283	287	277	367	199	283	282.78	0.43	0	-5185	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	398	-3.21	1.53	12	0.07	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
83	20240909	150830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	287	4	2	1.41	26165752	92617	44.31	283	287	277	367	199	283	282.52	0.43	0	-5079	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	400	-3.22	1.53	12	0.07	-89.00	187.00	488	20240122	-41.19	277	20240909	3.61	488	-41.19	20240122	277	3.61	20240909	488	-41.19	20240122	277	3.61	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
84	20240909	140833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	287	4	2	1.41	25418295	89998	43.06	283	287	277	367	199	283	282.43	0.43	0	-5078	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	400	-3.22	1.53	12	0.06	-89.00	187.00	488	20240122	-41.19	277	20240909	3.61	488	-41.19	20240122	277	3.61	20240909	488	-41.19	20240122	277	3.61	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
85	20240909	130826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	285	2	2	0.71	22541847	79941	38.25	283	287	277	367	199	283	281.98	0.43	0	-5078	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	397	-3.20	1.52	12	0.06	-89.00	187.00	488	20240122	-41.60	277	20240909	2.89	488	-41.60	20240122	277	2.89	20240909	488	-41.60	20240122	277	2.89	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
86	20240909	120824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	287	4	2	1.41	22310931	79135	37.86	283	287	277	367	199	283	281.94	0.43	0	-5078	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	400	-3.22	1.53	12	0.06	-89.00	187.00	488	20240122	-41.19	277	20240909	3.61	488	-41.19	20240122	277	3.61	20240909	488	-41.19	20240122	277	3.61	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
87	20240909	110825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	286	3	2	1.06	19034830	67665	32.37	283	286	277	367	199	283	281.31	0.43	0	-4814	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	398	-3.21	1.53	12	0.05	-89.00	187.00	488	20240122	-41.39	277	20240909	3.25	488	-41.39	20240122	277	3.25	20240909	488	-41.39	20240122	277	3.25	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
88	20240909	100830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	281	-2	5	-0.71	15291297	54521	26.08	283	285	277	367	199	283	280.47	0.43	0	-4219	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	391	-3.16	1.50	12	0.04	-89.00	187.00	488	20240122	-42.42	277	20240909	1.44	488	-42.42	20240122	277	1.44	20240909	488	-42.42	20240122	277	1.44	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
89	20240909	090824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	280	-3	5	-1.06	4640267	16655	7.97	283	285	277	367	199	283	278.61	0.43	0	-2328	308	295	289	276	270	292	273	139	84	100	190	1	1	139240254	390	-3.15	1.50	12	0.01	-89.00	187.00	488	20240122	-42.62	277	20240909	1.08	488	-42.62	20240122	277	1.08	20240909	488	-42.62	20240122	277	1.08	20240909	0.00	N	208640	100	139 억		600608	N	N	0	N	00	N
90	20240906	160811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	283	-10	5	-3.41	60243236	209020	126.42	302	302	283	380	206	293	288.37	0.47	0	-48321	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	394	-3.18	1.51	12	0.15	-89.00	187.00	488	20240122	-42.01	283	20240906	0.00	488	-42.01	20240122	283	0.00	20240906	488	-42.01	20240122	283	0.00	20240906	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
91	20240906	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	288	-5	5	-1.71	47626383	164564	99.53	302	302	286	380	206	293	289.41	0.47	0	-38854	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	401	-3.24	1.54	12	0.12	-89.00	187.00	488	20240122	-40.98	283	20240805	1.77	488	-40.98	20240122	283	1.77	20240805	488	-40.98	20240122	283	1.77	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
92	20240906	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	289	-4	5	-1.37	34456346	118670	71.78	302	302	287	380	206	293	290.35	0.47	0	-27703	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	402	-3.25	1.55	12	0.09	-89.00	187.00	488	20240122	-40.78	283	20240805	2.12	488	-40.78	20240122	283	2.12	20240805	488	-40.78	20240122	283	2.12	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
93	20240906	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	289	-4	5	-1.37	33261365	114535	69.27	302	302	287	380	206	293	290.40	0.47	0	-26714	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	402	-3.25	1.55	12	0.08	-89.00	187.00	488	20240122	-40.78	283	20240805	2.12	488	-40.78	20240122	283	2.12	20240805	488	-40.78	20240122	283	2.12	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
94	20240906	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	289	-4	5	-1.37	31145582	107193	64.83	302	302	287	380	206	293	290.56	0.47	0	-26608	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	402	-3.25	1.55	12	0.08	-89.00	187.00	488	20240122	-40.78	283	20240805	2.12	488	-40.78	20240122	283	2.12	20240805	488	-40.78	20240122	283	2.12	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
95	20240906	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	289	-4	5	-1.37	29582286	101772	61.56	302	302	287	380	206	293	290.67	0.47	0	-24340	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	402	-3.25	1.55	12	0.07	-89.00	187.00	488	20240122	-40.78	283	20240805	2.12	488	-40.78	20240122	283	2.12	20240805	488	-40.78	20240122	283	2.12	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
96	20240906	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	292	-1	5	-0.34	18524776	63505	38.41	302	302	287	380	206	293	291.71	0.47	0	-23904	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	407	-3.28	1.56	12	0.05	-89.00	187.00	488	20240122	-40.16	283	20240805	3.18	488	-40.16	20240122	283	3.18	20240805	488	-40.16	20240122	283	3.18	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
97	20240906	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	296	3	2	1.02	740557	2493	1.51	302	302	292	380	206	293	297.05	0.47	0	-1717	311	301	295	285	279	299	283	139	87	100	190	1	1	139240254	412	-3.33	1.58	12	0.00	-89.00	187.00	488	20240122	-39.34	283	20240805	4.59	488	-39.34	20240122	283	4.59	20240805	488	-39.34	20240122	283	4.59	20240805	0.00	N	208640	100	139 억		649089	N	N	0	N	00	N
98	20240905	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	293	-2	5	-0.68	48341444	165234	114.59	295	305	289	383	207	295	292.56	0.47	0	-7529	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	408	-3.29	1.57	12	0.12	-89.00	187.00	488	20240122	-39.96	283	20240805	3.53	488	-39.96	20240122	283	3.53	20240805	488	-39.96	20240122	283	3.53	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
99	20240905	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	295	0	3	0.00	47871985	163633	113.48	295	305	289	383	207	295	292.56	0.47	0	-7529	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	411	-3.31	1.58	12	0.12	-89.00	187.00	488	20240122	-39.55	283	20240805	4.24	488	-39.55	20240122	283	4.24	20240805	488	-39.55	20240122	283	4.24	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
100	20240905	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	295	0	3	0.00	47473801	162276	112.54	295	305	289	383	207	295	292.55	0.47	0	-7436	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	411	-3.31	1.58	12	0.12	-89.00	187.00	488	20240122	-39.55	283	20240805	4.24	488	-39.55	20240122	283	4.24	20240805	488	-39.55	20240122	283	4.24	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
101	20240905	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	291	-4	5	-1.36	40441878	138139	95.80	295	305	289	383	207	295	292.76	0.47	0	-895	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	405	-3.27	1.56	12	0.10	-89.00	187.00	488	20240122	-40.37	283	20240805	2.83	488	-40.37	20240122	283	2.83	20240805	488	-40.37	20240122	283	2.83	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
102	20240905	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	292	-3	5	-1.02	31573915	107624	74.64	295	305	291	383	207	295	293.37	0.47	0	443	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	407	-3.28	1.56	12	0.08	-89.00	187.00	488	20240122	-40.16	283	20240805	3.18	488	-40.16	20240122	283	3.18	20240805	488	-40.16	20240122	283	3.18	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
103	20240905	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	297	2	2	0.68	17350243	59115	41.00	295	305	291	383	207	295	293.50	0.47	0	6127	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	414	-3.34	1.59	12	0.04	-89.00	187.00	488	20240122	-39.14	283	20240805	4.95	488	-39.14	20240122	283	4.95	20240805	488	-39.14	20240122	283	4.95	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
104	20240905	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	296	1	2	0.34	17116112	58324	40.45	295	305	291	383	207	295	293.47	0.47	0	6403	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	412	-3.33	1.58	12	0.04	-89.00	187.00	488	20240122	-39.34	283	20240805	4.59	488	-39.34	20240122	283	4.59	20240805	488	-39.34	20240122	283	4.59	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
105	20240905	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	297	2	2	0.68	3556456	11987	8.31	295	305	294	383	207	295	296.69	0.47	0	-3079	309	301	297	289	285	300	288	139	88	100	200	1	1	139240254	414	-3.34	1.59	12	0.01	-89.00	187.00	488	20240122	-39.14	283	20240805	4.95	488	-39.14	20240122	283	4.95	20240805	488	-39.14	20240122	283	4.95	20240805	0.00	N	208640	100	139 억		656711	N	N	0	N	00	N
106	20240904	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	295	-6	5	-1.99	42719883	144184	119.56	305	305	293	391	211	301	296.29	0.48	0	-15223	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	411	-3.31	1.58	12	0.10	-89.00	187.00	488	20240122	-39.55	283	20240805	4.24	488	-39.55	20240122	283	4.24	20240805	488	-39.55	20240122	283	4.24	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
107	20240904	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	297	-4	5	-1.33	42566385	143664	119.13	305	305	293	391	211	301	296.29	0.48	0	-14747	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	414	-3.34	1.59	12	0.10	-89.00	187.00	488	20240122	-39.14	283	20240805	4.95	488	-39.14	20240122	283	4.95	20240805	488	-39.14	20240122	283	4.95	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
108	20240904	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	298	-3	5	-1.00	29251480	98697	81.84	305	305	293	391	211	301	296.38	0.48	0	-5614	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	415	-3.35	1.59	12	0.07	-89.00	187.00	488	20240122	-38.93	283	20240805	5.30	488	-38.93	20240122	283	5.30	20240805	488	-38.93	20240122	283	5.30	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
109	20240904	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	298	-3	5	-1.00	27965810	94371	78.26	305	305	293	391	211	301	296.34	0.48	0	-5421	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	415	-3.35	1.59	12	0.07	-89.00	187.00	488	20240122	-38.93	283	20240805	5.30	488	-38.93	20240122	283	5.30	20240805	488	-38.93	20240122	283	5.30	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
110	20240904	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	298	-3	5	-1.00	26459955	89302	74.05	305	305	293	391	211	301	296.30	0.48	0	-4489	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	415	-3.35	1.59	12	0.06	-89.00	187.00	488	20240122	-38.93	283	20240805	5.30	488	-38.93	20240122	283	5.30	20240805	488	-38.93	20240122	283	5.30	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
111	20240904	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	298	-3	5	-1.00	25902161	87424	72.49	305	305	293	391	211	301	296.28	0.48	0	-4489	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	415	-3.35	1.59	12	0.06	-89.00	187.00	488	20240122	-38.93	283	20240805	5.30	488	-38.93	20240122	283	5.30	20240805	488	-38.93	20240122	283	5.30	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
112	20240904	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	298	-3	5	-1.00	21092068	71234	59.07	305	305	293	391	211	301	296.10	0.48	0	-1734	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	415	-3.35	1.59	12	0.05	-89.00	187.00	488	20240122	-38.93	283	20240805	5.30	488	-38.93	20240122	283	5.30	20240805	488	-38.93	20240122	283	5.30	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
113	20240904	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	297	-4	5	-1.33	1869256	6261	5.19	305	305	297	391	211	301	298.56	0.48	0	-2631	305	303	301	299	297	302	298	139	90	100	200	1	1	139240254	414	-3.34	1.59	12	0.00	-89.00	187.00	488	20240122	-39.14	283	20240805	4.95	488	-39.14	20240122	283	4.95	20240805	488	-39.14	20240122	283	4.95	20240805	0.00	N	208640	100	139 억		670943	N	N	0	N	00	N
114	20240903	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-2	5	-0.66	36137323	120593	129.04	303	303	299	393	213	303	299.66	0.48	0	-3125	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	419	-3.38	1.61	12	0.09	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
115	20240903	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-2	5	-0.66	35907363	119828	128.22	303	303	299	393	213	303	299.66	0.48	0	-2929	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	419	-3.38	1.61	12	0.09	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
116	20240903	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	299	-4	5	-1.32	33163946	110666	118.42	303	303	299	393	213	303	299.68	0.48	0	-1094	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	416	-3.36	1.60	12	0.08	-89.00	187.00	488	20240122	-38.73	283	20240805	5.65	488	-38.73	20240122	283	5.65	20240805	488	-38.73	20240122	283	5.65	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
117	20240903	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	300	-3	5	-0.99	28579364	95347	102.03	303	303	299	393	213	303	299.74	0.48	0	-1093	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	418	-3.37	1.60	12	0.07	-89.00	187.00	488	20240122	-38.52	283	20240805	6.01	488	-38.52	20240122	283	6.01	20240805	488	-38.52	20240122	283	6.01	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
118	20240903	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	299	-4	5	-1.32	25358727	84596	90.52	303	303	299	393	213	303	299.76	0.48	0	-857	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	416	-3.36	1.60	12	0.06	-89.00	187.00	488	20240122	-38.73	283	20240805	5.65	488	-38.73	20240122	283	5.65	20240805	488	-38.73	20240122	283	5.65	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
119	20240903	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-2	5	-0.66	22320735	74473	79.69	303	303	299	393	213	303	299.72	0.48	0	-857	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	419	-3.38	1.61	12	0.05	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
120	20240903	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-2	5	-0.66	19597805	65393	69.97	303	303	299	393	213	303	299.69	0.48	0	-342	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	419	-3.38	1.61	12	0.05	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
121	20240903	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-2	5	-0.66	151624	504	0.54	303	303	299	393	213	303	300.84	0.48	0	-3	312	307	303	298	294	305	296	139	90	100	200	1	1	139240254	419	-3.38	1.61	12	0.00	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		674063	N	N	0	N	00	N
122	20240902	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	303	-1	5	-0.33	28063959	93448	67.42	308	308	299	395	213	304	300.32	0.50	0	-16645	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	422	-3.40	1.62	12	0.07	-89.00	187.00	488	20240122	-37.91	283	20240805	7.07	488	-37.91	20240122	283	7.07	20240805	488	-37.91	20240122	283	7.07	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
123	20240902	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	303	-1	5	-0.33	27971235	93140	67.20	308	308	299	395	213	304	300.31	0.50	0	-16638	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	422	-3.40	1.62	12	0.07	-89.00	187.00	488	20240122	-37.91	283	20240805	7.07	488	-37.91	20240122	283	7.07	20240805	488	-37.91	20240122	283	7.07	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
124	20240902	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	300	-4	5	-1.32	24128471	80361	57.98	308	308	299	395	213	304	300.25	0.50	0	-16477	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	418	-3.37	1.60	12	0.06	-89.00	187.00	488	20240122	-38.52	283	20240805	6.01	488	-38.52	20240122	283	6.01	20240805	488	-38.52	20240122	283	6.01	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
125	20240902	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-3	5	-0.99	22613822	75312	54.33	308	308	299	395	213	304	300.27	0.50	0	-16278	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	419	-3.38	1.61	12	0.05	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
126	20240902	120758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	301	-3	5	-0.99	19574324	65214	47.05	308	308	299	395	213	304	300.16	0.50	0	-7566	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	419	-3.38	1.61	12	0.05	-89.00	187.00	488	20240122	-38.32	283	20240805	6.36	488	-38.32	20240122	283	6.36	20240805	488	-38.32	20240122	283	6.36	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
127	20240902	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	303	-1	5	-0.33	15683080	52221	37.67	308	308	299	395	213	304	300.32	0.50	0	-3486	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	422	-3.40	1.62	12	0.04	-89.00	187.00	488	20240122	-37.91	283	20240805	7.07	488	-37.91	20240122	283	7.07	20240805	488	-37.91	20240122	283	7.07	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
128	20240902	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	300	-4	5	-1.32	11482997	38234	27.58	308	308	299	395	213	304	300.33	0.50	0	-669	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	418	-3.37	1.60	12	0.03	-89.00	187.00	488	20240122	-38.52	283	20240805	6.01	488	-38.52	20240122	283	6.01	20240805	488	-38.52	20240122	283	6.01	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N
129	20240902	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	304	0	3	0.00	200083	656	0.47	308	308	301	395	213	304	305.00	0.50	0	-380	312	307	303	298	294	310	301	139	91	100	200	1	1	139240254	423	-3.42	1.63	12	0.00	-89.00	187.00	488	20240122	-37.70	283	20240805	7.42	488	-37.70	20240122	283	7.42	20240805	488	-37.70	20240122	283	7.42	20240805	0.00	N	208640	100	139 억		690680	N	N	0	N	00	N