KissMeData/039310/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	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	-5	5	-0.31	15974576	10012	83.60	1601	1601	1581	2080	1122	1602	1595.54	0.57	0	-547	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	289	2.10	0.29	12	0.06	759.00	5588.00	2445	20231215	-34.68	1475	20240911	8.27	2440	-34.55	20240103	1475	8.27	20240911	2445	-34.68	20231215	1475	8.27	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
3	20240930	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	-20	5	-1.25	14727711	9231	77.08	1601	1601	1581	2080	1122	1602	1595.46	0.57	0	-400	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	287	2.08	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.30	1475	20240911	7.25	2440	-35.16	20240103	1475	7.25	20240911	2445	-35.30	20231215	1475	7.25	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
4	20240930	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	-20	5	-1.25	12938649	8101	67.64	1601	1601	1581	2080	1122	1602	1597.17	0.57	0	-211	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	287	2.08	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.30	1475	20240911	7.25	2440	-35.16	20240103	1475	7.25	20240911	2445	-35.30	20231215	1475	7.25	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
5	20240930	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-2	5	-0.12	12674063	7934	66.25	1601	1601	1581	2080	1122	1602	1597.44	0.57	0	-362	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	290	2.11	0.29	12	0.04	759.00	5588.00	2445	20231215	-34.56	1475	20240911	8.47	2440	-34.43	20240103	1475	8.47	20240911	2445	-34.56	20231215	1475	8.47	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
6	20240930	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	-4	5	-0.25	9812824	6133	51.21	1601	1601	1598	2080	1122	1602	1600.00	0.57	0	-362	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	290	2.11	0.29	12	0.03	759.00	5588.00	2445	20231215	-34.64	1475	20240911	8.34	2440	-34.51	20240103	1475	8.34	20240911	2445	-34.64	20231215	1475	8.34	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
7	20240930	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-2	5	-0.12	620817	388	3.24	1601	1601	1599	2080	1122	1602	1600.04	0.57	0	-362	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	290	2.11	0.29	12	0.00	759.00	5588.00	2445	20231215	-34.56	1475	20240911	8.47	2440	-34.43	20240103	1475	8.47	20240911	2445	-34.56	20231215	1475	8.47	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
8	20240930	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-2	5	-0.12	619217	387	3.23	1601	1601	1599	2080	1122	1602	1600.04	0.57	0	-362	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	290	2.11	0.29	12	0.00	759.00	5588.00	2445	20231215	-34.56	1475	20240911	8.47	2440	-34.43	20240103	1475	8.47	20240911	2445	-34.56	20231215	1475	8.47	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
9	20240930	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-2	5	-0.12	576003	360	3.01	1601	1601	1600	2080	1122	1602	1600.01	0.57	0	-357	1627	1614	1605	1592	1583	1610	1588	91	478	500	1150	1	1	18121667	290	2.11	0.29	12	0.00	759.00	5588.00	2445	20231215	-34.56	1475	20240911	8.47	2440	-34.43	20240103	1475	8.47	20240911	2445	-34.56	20231215	1475	8.47	20240911	0.00	N	039310	500	90 억		102697	N	N	0	N	00	N
10	20240927	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1602	2	2	0.12	19295841	11976	51.61	1618	1618	1596	2080	1120	1600	1611.21	0.57	0	-310	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	290	2.11	0.29	12	0.07	759.00	5588.00	2445	20231215	-34.48	1475	20240911	8.61	2440	-34.34	20240103	1475	8.61	20240911	2445	-34.48	20231215	1475	8.61	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
11	20240927	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1612	12	2	0.75	16174103	10023	43.20	1618	1618	1600	2080	1120	1600	1613.70	0.57	0	-128	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	292	2.12	0.29	12	0.06	759.00	5588.00	2445	20231215	-34.07	1475	20240911	9.29	2440	-33.93	20240103	1475	9.29	20240911	2445	-34.07	20231215	1475	9.29	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
12	20240927	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1612	12	2	0.75	15688649	9722	41.90	1618	1618	1600	2080	1120	1600	1613.73	0.57	0	-108	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	292	2.12	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.07	1475	20240911	9.29	2440	-33.93	20240103	1475	9.29	20240911	2445	-34.07	20231215	1475	9.29	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
13	20240927	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	13	2	0.81	15675779	9714	41.86	1618	1618	1600	2080	1120	1600	1613.73	0.57	0	-108	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	292	2.13	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.03	1475	20240911	9.36	2440	-33.89	20240103	1475	9.36	20240911	2445	-34.03	20231215	1475	9.36	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
14	20240927	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	13	2	0.81	14870904	9215	39.71	1618	1618	1600	2080	1120	1600	1613.77	0.57	0	-106	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	292	2.13	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.03	1475	20240911	9.36	2440	-33.89	20240103	1475	9.36	20240911	2445	-34.03	20231215	1475	9.36	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
15	20240927	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	15	2	0.94	13214004	8182	35.26	1618	1618	1600	2080	1120	1600	1615.01	0.57	0	-466	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	293	2.13	0.29	12	0.05	759.00	5588.00	2445	20231215	-33.95	1475	20240911	9.49	2440	-33.81	20240103	1475	9.49	20240911	2445	-33.95	20231215	1475	9.49	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
16	20240927	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	17	2	1.06	1920286	1189	5.12	1618	1618	1600	2080	1120	1600	1615.04	0.57	0	-139	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	293	2.13	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.87	1475	20240911	9.63	2440	-33.73	20240103	1475	9.63	20240911	2445	-33.87	20231215	1475	9.63	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
17	20240927	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	15	2	0.94	257102	159	0.69	1618	1618	1615	2080	1120	1600	1616.99	0.57	0	-101	1642	1621	1606	1585	1570	1613	1577	91	480	500	1150	1	1	18121667	293	2.13	0.29	12	0.00	759.00	5588.00	2445	20231215	-33.95	1475	20240911	9.49	2440	-33.81	20240103	1475	9.49	20240911	2445	-33.95	20231215	1475	9.49	20240911	0.00	N	039310	500	90 억		102974	N	N	0	N	00	N
18	20240926	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-5	5	-0.31	37117356	23204	221.90	1606	1627	1591	2085	1124	1605	1599.61	0.57	0	475	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	290	2.11	0.29	12	0.13	759.00	5588.00	2445	20231215	-34.56	1475	20240911	8.47	2440	-34.43	20240103	1475	8.47	20240911	2445	-34.56	20231215	1475	8.47	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
19	20240926	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	5	2	0.31	33654445	21041	201.21	1606	1627	1591	2085	1124	1605	1599.47	0.57	0	865	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	292	2.12	0.29	12	0.12	759.00	5588.00	2445	20231215	-34.15	1475	20240911	9.15	2440	-34.02	20240103	1475	9.15	20240911	2445	-34.15	20231215	1475	9.15	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
20	20240926	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-5	5	-0.31	30889855	19316	184.72	1606	1627	1591	2085	1124	1605	1599.18	0.57	0	870	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	290	2.11	0.29	12	0.11	759.00	5588.00	2445	20231215	-34.56	1475	20240911	8.47	2440	-34.43	20240103	1475	8.47	20240911	2445	-34.56	20231215	1475	8.47	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
21	20240926	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	5	2	0.31	29543735	18476	176.69	1606	1627	1591	2085	1124	1605	1599.03	0.57	0	879	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	292	2.12	0.29	12	0.10	759.00	5588.00	2445	20231215	-34.15	1475	20240911	9.15	2440	-34.02	20240103	1475	9.15	20240911	2445	-34.15	20231215	1475	9.15	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
22	20240926	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1611	6	2	0.37	26834447	16789	160.55	1606	1627	1591	2085	1124	1605	1598.34	0.57	0	797	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	292	2.12	0.29	12	0.09	759.00	5588.00	2445	20231215	-34.11	1475	20240911	9.22	2440	-33.98	20240103	1475	9.22	20240911	2445	-34.11	20231215	1475	9.22	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
23	20240926	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1611	6	2	0.37	13284765	8317	79.54	1606	1627	1591	2085	1124	1605	1597.30	0.57	0	174	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	292	2.12	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.11	1475	20240911	9.22	2440	-33.98	20240103	1475	9.22	20240911	2445	-34.11	20231215	1475	9.22	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
24	20240926	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1591	-14	5	-0.87	4413170	2751	26.31	1606	1627	1591	2085	1124	1605	1604.21	0.57	0	188	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	288	2.10	0.28	12	0.02	759.00	5588.00	2445	20231215	-34.93	1475	20240911	7.86	2440	-34.80	20240103	1475	7.86	20240911	2445	-34.93	20231215	1475	7.86	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
25	20240926	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1594	-11	5	-0.69	1135684	712	6.81	1606	1606	1593	2085	1124	1605	1595.06	0.57	0	596	1666	1635	1593	1562	1520	1651	1578	91	480	500	1150	1	1	18121667	289	2.10	0.29	12	0.00	759.00	5588.00	2445	20231215	-34.81	1475	20240911	8.07	2440	-34.67	20240103	1475	8.07	20240911	2445	-34.81	20231215	1475	8.07	20240911	0.00	N	039310	500	90 억		102499	N	N	0	N	00	N
26	20240925	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1605	42	2	2.69	16636866	10457	120.15	1563	1624	1551	2030	1095	1563	1590.98	0.57	0	-544	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	291	2.11	0.29	12	0.06	759.00	5588.00	2445	20231215	-34.36	1475	20240911	8.81	2440	-34.22	20240103	1475	8.81	20240911	2445	-34.36	20231215	1475	8.81	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
27	20240925	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	18	2	1.15	13428294	8437	96.94	1563	1624	1551	2030	1095	1563	1591.60	0.57	0	-390	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	287	2.08	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.34	1475	20240911	7.19	2440	-35.20	20240103	1475	7.19	20240911	2445	-35.34	20231215	1475	7.19	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
28	20240925	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	47	2	3.01	13245707	8322	95.62	1563	1624	1551	2030	1095	1563	1591.65	0.57	0	-454	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	292	2.12	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.15	1475	20240911	9.15	2440	-34.02	20240103	1475	9.15	20240911	2445	-34.15	20231215	1475	9.15	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
29	20240925	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	47	2	3.01	13234442	8315	95.54	1563	1624	1551	2030	1095	1563	1591.63	0.57	0	-454	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	292	2.12	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.15	1475	20240911	9.15	2440	-34.02	20240103	1475	9.15	20240911	2445	-34.15	20231215	1475	9.15	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
30	20240925	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	47	2	3.01	13063814	8209	94.32	1563	1624	1551	2030	1095	1563	1591.40	0.57	0	-454	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	292	2.12	0.29	12	0.05	759.00	5588.00	2445	20231215	-34.15	1475	20240911	9.15	2440	-34.02	20240103	1475	9.15	20240911	2445	-34.15	20231215	1475	9.15	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
31	20240925	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	54	2	3.45	12857528	8081	92.85	1563	1624	1551	2030	1095	1563	1591.08	0.57	0	-454	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	293	2.13	0.29	12	0.04	759.00	5588.00	2445	20231215	-33.87	1475	20240911	9.63	2440	-33.73	20240103	1475	9.63	20240911	2445	-33.87	20231215	1475	9.63	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
32	20240925	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1618	55	2	3.52	11161798	7029	80.77	1563	1624	1551	2030	1095	1563	1587.96	0.57	0	-294	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	293	2.13	0.29	12	0.04	759.00	5588.00	2445	20231215	-33.82	1475	20240911	9.69	2440	-33.69	20240103	1475	9.69	20240911	2445	-33.82	20231215	1475	9.69	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
33	20240925	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	0	3	0.00	975312	624	7.17	1563	1563	1563	2030	1095	1563	1563.00	0.57	0	-3	1588	1575	1567	1554	1546	1571	1550	91	467	500	1120	1	1	18121667	283	2.06	0.28	12	0.00	759.00	5588.00	2445	20231215	-36.07	1475	20240911	5.97	2440	-35.94	20240103	1475	5.97	20240911	2445	-36.07	20231215	1475	5.97	20240911	0.00	N	039310	500	90 억		103043	N	N	0	N	00	N
34	20240924	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	-17	5	-1.08	13658715	8702	62.88	1564	1580	1559	2050	1106	1580	1569.61	0.57	0	164	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	283	2.06	0.28	12	0.05	759.00	5588.00	2445	20231215	-36.07	1475	20240911	5.97	2440	-35.94	20240103	1475	5.97	20240911	2445	-36.07	20231215	1475	5.97	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
35	20240924	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	-6	5	-0.38	12883414	8206	59.30	1564	1580	1559	2050	1106	1580	1570.00	0.57	0	260	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	285	2.07	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.62	1475	20240911	6.71	2440	-35.49	20240103	1475	6.71	20240911	2445	-35.62	20231215	1475	6.71	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
36	20240924	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1576	-4	5	-0.25	12568240	8005	57.85	1564	1580	1559	2050	1106	1580	1570.05	0.57	0	322	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	286	2.08	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.54	1475	20240911	6.85	2440	-35.41	20240103	1475	6.85	20240911	2445	-35.54	20231215	1475	6.85	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
37	20240924	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	-8	5	-0.51	12264429	7812	56.45	1564	1580	1559	2050	1106	1580	1569.95	0.57	0	374	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.71	1475	20240911	6.58	2440	-35.57	20240103	1475	6.58	20240911	2445	-35.71	20231215	1475	6.58	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
38	20240924	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	-5	5	-0.32	11355807	7230	52.25	1564	1580	1562	2050	1106	1580	1570.65	0.57	0	374	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	285	2.08	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.58	1475	20240911	6.78	2440	-35.45	20240103	1475	6.78	20240911	2445	-35.58	20231215	1475	6.78	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
39	20240924	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-7	5	-0.44	11354232	7229	52.24	1564	1580	1562	2050	1106	1580	1570.65	0.57	0	374	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	285	2.07	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.66	1475	20240911	6.64	2440	-35.53	20240103	1475	6.64	20240911	2445	-35.66	20231215	1475	6.64	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
40	20240924	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	0	3	0.00	5596957	3569	25.79	1564	1580	1562	2050	1106	1580	1568.21	0.57	0	403	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
41	20240924	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	0	3	0.00	311252	199	1.44	1564	1580	1564	2050	1106	1580	1564.08	0.57	0	11	1606	1593	1578	1565	1550	1585	1557	91	470	500	1130	1	1	18121667	286	2.08	0.28	12	0.00	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		102829	N	N	0	N	00	N
42	20240923	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-28	5	-1.74	21801193	13838	23.44	1591	1591	1563	2090	1126	1608	1575.46	0.57	0	-1111	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	286	2.08	0.28	12	0.08	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
43	20240923	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	-37	5	-2.30	18963511	12036	20.39	1591	1591	1563	2090	1126	1608	1575.57	0.57	0	-869	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	285	2.07	0.28	12	0.07	759.00	5588.00	2445	20231215	-35.75	1475	20240911	6.51	2440	-35.61	20240103	1475	6.51	20240911	2445	-35.75	20231215	1475	6.51	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
44	20240923	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-28	5	-1.74	13751287	8719	14.77	1591	1591	1563	2090	1126	1608	1577.16	0.57	0	-831	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	286	2.08	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
45	20240923	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-28	5	-1.74	11730474	7440	12.60	1591	1591	1563	2090	1126	1608	1576.68	0.57	0	-725	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	286	2.08	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
46	20240923	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-28	5	-1.74	8739335	5540	9.38	1591	1591	1563	2090	1126	1608	1577.50	0.57	0	-466	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	286	2.08	0.28	12	0.03	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
47	20240923	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	-31	5	-1.93	8368784	5305	8.99	1591	1591	1563	2090	1126	1608	1577.53	0.57	0	-569	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	286	2.08	0.28	12	0.03	759.00	5588.00	2445	20231215	-35.50	1475	20240911	6.92	2440	-35.37	20240103	1475	6.92	20240911	2445	-35.50	20231215	1475	6.92	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
48	20240923	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-28	5	-1.74	6387383	4047	6.86	1591	1591	1563	2090	1126	1608	1578.30	0.57	0	-556	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
49	20240923	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1588	-20	5	-1.24	1713204	1077	1.82	1591	1591	1588	2090	1126	1608	1590.72	0.57	0	13	1729	1668	1609	1548	1489	1699	1579	91	482	500	1150	1	1	18121667	288	2.09	0.28	12	0.01	759.00	5588.00	2445	20231215	-35.05	1475	20240911	7.66	2440	-34.92	20240103	1475	7.66	20240911	2445	-35.05	20231215	1475	7.66	20240911	0.00	N	039310	500	90 억		103940	N	N	0	N	00	N
50	20240913	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1567	84	2	5.66	95345559	61590	263.34	1497	1625	1486	1927	1039	1483	1548.32	0.56	0	155	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	284	2.06	0.28	12	0.34	759.00	5588.00	2445	20231215	-35.91	1475	20240911	6.24	2440	-35.78	20240103	1475	6.24	20240911	2445	-35.91	20231215	1475	6.24	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
51	20240913	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	86	2	5.80	93555987	60448	258.46	1497	1625	1486	1927	1039	1483	1547.97	0.56	0	155	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	284	2.07	0.28	12	0.33	759.00	5588.00	2445	20231215	-35.83	1475	20240911	6.37	2440	-35.70	20240103	1475	6.37	20240911	2445	-35.83	20231215	1475	6.37	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
52	20240913	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1540	57	2	3.84	84318818	54465	232.88	1497	1625	1486	1927	1039	1483	1548.42	0.56	0	161	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	279	2.03	0.28	12	0.30	759.00	5588.00	2445	20231215	-37.01	1475	20240911	4.41	2440	-36.89	20240103	1475	4.41	20240911	2445	-37.01	20231215	1475	4.41	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
53	20240913	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	76	2	5.12	73202776	47223	201.91	1497	1625	1486	1927	1039	1483	1550.50	0.56	0	-278	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	283	2.05	0.28	12	0.26	759.00	5588.00	2445	20231215	-36.24	1475	20240911	5.69	2440	-36.11	20240103	1475	5.69	20240911	2445	-36.24	20231215	1475	5.69	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
54	20240913	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	99	2	6.68	40466683	26634	113.88	1497	1587	1486	1927	1039	1483	1519.70	0.56	0	355	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	287	2.08	0.28	12	0.15	759.00	5588.00	2445	20231215	-35.30	1475	20240911	7.25	2440	-35.16	20240103	1475	7.25	20240911	2445	-35.30	20231215	1475	7.25	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
55	20240913	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	51	2	3.44	31761307	20969	89.66	1497	1534	1486	1927	1039	1483	1515.05	0.56	0	386	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	278	2.02	0.27	12	0.12	759.00	5588.00	2445	20231215	-37.26	1475	20240911	4.00	2440	-37.13	20240103	1475	4.00	20240911	2445	-37.26	20231215	1475	4.00	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
56	20240913	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	24	2	1.62	12081338	8006	34.23	1497	1521	1486	1927	1039	1483	1509.85	0.56	0	-11	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	273	1.99	0.27	12	0.04	759.00	5588.00	2445	20231215	-38.36	1475	20240911	2.17	2440	-38.24	20240103	1475	2.17	20240911	2445	-38.36	20231215	1475	2.17	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
57	20240913	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	25	2	1.69	1591413	1065	4.55	1497	1508	1497	1927	1039	1483	1497.60	0.56	0	-79	1525	1503	1493	1471	1461	1499	1467	91	444	500	1060	1	1	18121667	273	1.99	0.27	12	0.01	759.00	5588.00	2445	20231215	-38.32	1475	20240911	2.24	2440	-38.20	20240103	1475	2.24	20240911	2445	-38.32	20231215	1475	2.24	20240911	0.00	N	039310	500	90 억		101772	N	N	0	N	00	N
58	20240912	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	-21	5	-1.40	34882115	23379	45.99	1515	1515	1483	1955	1053	1504	1492.04	0.56	0	572	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	269	1.95	0.27	12	0.13	759.00	5588.00	2445	20231215	-39.35	1475	20240911	0.54	2440	-39.22	20240103	1475	0.54	20240911	2445	-39.35	20231215	1475	0.54	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
59	20240912	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	-18	5	-1.20	27778588	18599	36.59	1515	1515	1485	1955	1053	1504	1493.55	0.56	0	2447	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	269	1.96	0.27	12	0.10	759.00	5588.00	2445	20231215	-39.22	1475	20240911	0.75	2440	-39.10	20240103	1475	0.75	20240911	2445	-39.22	20231215	1475	0.75	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
60	20240912	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	-16	5	-1.06	19525116	13046	25.67	1515	1515	1487	1955	1053	1504	1496.64	0.56	0	2193	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	270	1.96	0.27	12	0.07	759.00	5588.00	2445	20231215	-39.14	1475	20240911	0.88	2440	-39.02	20240103	1475	0.88	20240911	2445	-39.14	20231215	1475	0.88	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
61	20240912	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	5	2	0.33	6666075	4417	8.69	1515	1515	1490	1955	1053	1504	1509.19	0.56	0	3	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	273	1.99	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.28	1475	20240911	2.31	2440	-38.16	20240103	1475	2.31	20240911	2445	-38.28	20231215	1475	2.31	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
62	20240912	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	5	2	0.33	6664566	4416	8.69	1515	1515	1490	1955	1053	1504	1509.19	0.56	0	3	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	273	1.99	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.28	1475	20240911	2.31	2440	-38.16	20240103	1475	2.31	20240911	2445	-38.28	20231215	1475	2.31	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
63	20240912	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1506	2	2	0.13	6163033	4083	8.03	1515	1515	1490	1955	1053	1504	1509.44	0.56	0	3	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	273	1.98	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.40	1475	20240911	2.10	2440	-38.28	20240103	1475	2.10	20240911	2445	-38.40	20231215	1475	2.10	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
64	20240912	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	6	2	0.40	5197655	3442	6.77	1515	1515	1490	1955	1053	1504	1510.07	0.56	0	3	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	274	1.99	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.24	1475	20240911	2.37	2440	-38.11	20240103	1475	2.37	20240911	2445	-38.24	20231215	1475	2.37	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
65	20240912	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	11	2	0.73	18180	12	0.02	1515	1515	1515	1955	1053	1504	1515.00	0.56	0	-1	1550	1527	1501	1478	1452	1528	1479	91	451	500	1080	1	1	18121667	275	2.00	0.27	12	0.00	759.00	5588.00	2445	20231215	-38.04	1475	20240911	2.71	2440	-37.91	20240103	1475	2.71	20240911	2445	-38.04	20231215	1475	2.71	20240911	0.00	N	039310	500	90 억		101200	N	N	0	N	00	N
66	20240911	160420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1504	-9	5	-0.59	76238220	50813	395.65	1504	1524	1475	1966	1060	1513	1500.37	0.56	0	-1162	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	273	1.98	0.27	12	0.28	759.00	5588.00	2445	20231215	-38.49	1475	20240911	1.97	2440	-38.36	20240103	1475	1.97	20240911	2445	-38.49	20231215	1475	1.97	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
67	20240911	150423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1505	-8	5	-0.53	70230812	46809	364.47	1504	1524	1475	1966	1060	1513	1500.37	0.56	0	-936	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	273	1.98	0.27	12	0.26	759.00	5588.00	2445	20231215	-38.45	1475	20240911	2.03	2440	-38.32	20240103	1475	2.03	20240911	2445	-38.45	20231215	1475	2.03	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
68	20240911	140423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1505	-8	5	-0.53	32838998	21713	169.06	1504	1524	1480	1966	1060	1513	1512.41	0.56	0	-1322	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	273	1.98	0.27	12	0.12	759.00	5588.00	2445	20231215	-38.45	1480	20240911	1.69	2440	-38.32	20240103	1480	1.69	20240911	2445	-38.45	20231215	1480	1.69	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
69	20240911	130422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1503	-10	5	-0.66	32826908	21705	169.00	1504	1524	1480	1966	1060	1513	1512.41	0.56	0	-1322	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	272	1.98	0.27	12	0.12	759.00	5588.00	2445	20231215	-38.53	1480	20240911	1.55	2440	-38.40	20240103	1480	1.55	20240911	2445	-38.53	20231215	1480	1.55	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
70	20240911	120424	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1513	0	3	0.00	32216939	21301	165.86	1504	1524	1480	1966	1060	1513	1512.46	0.56	0	-1355	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	274	1.99	0.27	12	0.12	759.00	5588.00	2445	20231215	-38.12	1480	20240911	2.23	2440	-37.99	20240103	1480	2.23	20240911	2445	-38.12	20231215	1480	2.23	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
71	20240911	110419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1513	0	3	0.00	32188182	21282	165.71	1504	1524	1480	1966	1060	1513	1512.46	0.56	0	-1355	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	274	1.99	0.27	12	0.12	759.00	5588.00	2445	20231215	-38.12	1480	20240911	2.23	2440	-37.99	20240103	1480	2.23	20240911	2445	-38.12	20231215	1480	2.23	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
72	20240911	100420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1520	7	2	0.46	23694439	15701	122.25	1504	1524	1480	1966	1060	1513	1509.10	0.56	0	-1355	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	275	2.00	0.27	12	0.09	759.00	5588.00	2445	20231215	-37.83	1480	20240911	2.70	2440	-37.70	20240103	1480	2.70	20240911	2445	-37.83	20231215	1480	2.70	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
73	20240911	090425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1504	-9	5	-0.59	4334768	2918	22.72	1504	1504	1480	1966	1060	1513	1485.53	0.56	0	-1	1549	1530	1505	1486	1461	1518	1474	91	453	500	1080	1	1	18121667	273	1.98	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.49	1480	20240911	1.62	2440	-38.36	20240103	1480	1.62	20240911	2445	-38.49	20231215	1480	1.62	20240911	0.00	N	039310	500	90 억		102362	N	N	0	N	00	N
74	20240910	160421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1513	-11	5	-0.72	19201176	12825	245.45	1524	1524	1480	1981	1067	1524	1497.17	0.56	0	52	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.07	759.00	5588.00	2445	20231215	-38.12	1480	20240910	2.23	2440	-37.99	20240103	1480	2.23	20240910	2445	-38.12	20231215	1480	2.23	20240910	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
75	20240910	150424	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1514	-10	5	-0.66	17916639	11976	229.21	1524	1524	1480	1981	1067	1524	1496.05	0.56	0	73	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.07	759.00	5588.00	2445	20231215	-38.08	1480	20240910	2.30	2440	-37.95	20240103	1480	2.30	20240910	2445	-38.08	20231215	1480	2.30	20240910	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
76	20240910	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	-13	5	-0.85	13864065	9256	177.15	1524	1524	1483	1981	1067	1524	1497.85	0.56	0	338	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.05	759.00	5588.00	2445	20231215	-38.20	1480	20240909	2.09	2440	-38.07	20240103	1480	2.09	20240909	2445	-38.20	20231215	1480	2.09	20240909	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
77	20240910	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-5	5	-0.33	5403489	3568	68.29	1524	1524	1510	1981	1067	1524	1514.43	0.56	0	-100	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	275	2.00	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.87	1480	20240909	2.64	2440	-37.75	20240103	1480	2.64	20240909	2445	-37.87	20231215	1480	2.64	20240909	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
78	20240910	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	-4	5	-0.26	5401970	3567	68.27	1524	1524	1510	1981	1067	1524	1514.43	0.56	0	-100	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	275	2.00	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.83	1480	20240909	2.70	2440	-37.70	20240103	1480	2.70	20240909	2445	-37.83	20231215	1480	2.70	20240909	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
79	20240910	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-1	5	-0.07	5386755	3557	68.08	1524	1524	1510	1981	1067	1524	1514.41	0.56	0	-99	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	276	2.01	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.71	1480	20240909	2.91	2440	-37.58	20240103	1480	2.91	20240909	2445	-37.71	20231215	1480	2.91	20240909	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
80	20240910	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	0	3	0.00	3066084	2021	38.68	1524	1524	1512	1981	1067	1524	1517.11	0.56	0	-99	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	276	2.01	0.27	12	0.01	759.00	5588.00	2445	20231215	-37.67	1480	20240909	2.97	2440	-37.54	20240103	1480	2.97	20240909	2445	-37.67	20231215	1480	2.97	20240909	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
81	20240910	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	0	3	0.00	1232712	810	15.50	1524	1524	1512	1981	1067	1524	1521.87	0.56	0	-99	1574	1548	1514	1488	1454	1562	1502	91	457	500	1090	1	1	18121667	276	2.01	0.27	12	0.00	759.00	5588.00	2445	20231215	-37.67	1480	20240909	2.97	2440	-37.54	20240103	1480	2.97	20240909	2445	-37.67	20231215	1480	2.97	20240909	0.00	N	039310	500	90 억		102310	N	N	0	N	00	N
82	20240909	160413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1524	10	2	0.66	7858896	5225	28.48	1480	1540	1480	1968	1060	1514	1504.09	0.57	0	-94	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	276	2.01	0.27	12	0.03	759.00	5588.00	2445	20231215	-37.67	1480	20240909	2.97	2440	-37.54	20240103	1480	2.97	20240909	2445	-37.67	20231215	1480	2.97	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
83	20240909	150416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1505	-9	5	-0.59	6542161	4361	23.77	1480	1540	1480	1968	1060	1514	1500.15	0.57	0	-61	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	273	1.98	0.27	12	0.02	759.00	5588.00	2445	20231215	-38.45	1480	20240909	1.69	2440	-38.32	20240103	1480	1.69	20240909	2445	-38.45	20231215	1480	1.69	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
84	20240909	140419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1523	9	2	0.59	6459150	4306	23.47	1480	1540	1480	1968	1060	1514	1500.03	0.57	0	-82	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	276	2.01	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.71	1480	20240909	2.91	2440	-37.58	20240103	1480	2.91	20240909	2445	-37.71	20231215	1480	2.91	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
85	20240909	130416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1525	11	2	0.73	6431877	4288	23.38	1480	1540	1480	1968	1060	1514	1499.97	0.57	0	-82	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	276	2.01	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.63	1480	20240909	3.04	2440	-37.50	20240103	1480	3.04	20240909	2445	-37.63	20231215	1480	3.04	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
86	20240909	120414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1524	10	2	0.66	5818018	3879	21.15	1480	1540	1480	1968	1060	1514	1499.88	0.57	0	-82	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	276	2.01	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.67	1480	20240909	2.97	2440	-37.54	20240103	1480	2.97	20240909	2445	-37.67	20231215	1480	2.97	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
87	20240909	110415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1497	-17	5	-1.12	3787668	2524	13.76	1480	1540	1480	1968	1060	1514	1500.66	0.57	0	-145	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	271	1.97	0.27	12	0.01	759.00	5588.00	2445	20231215	-38.77	1480	20240909	1.15	2440	-38.65	20240103	1480	1.15	20240909	2445	-38.77	20231215	1480	1.15	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
88	20240909	100419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1516	2	2	0.13	2748149	1831	9.98	1480	1540	1480	1968	1060	1514	1500.90	0.57	0	-114	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	275	2.00	0.27	12	0.01	759.00	5588.00	2445	20231215	-38.00	1480	20240909	2.43	2440	-37.87	20240103	1480	2.43	20240909	2445	-38.00	20231215	1480	2.43	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
89	20240909	090412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1519	5	2	0.33	1580510	1062	5.79	1480	1530	1480	1968	1060	1514	1488.24	0.57	0	-118	1590	1552	1526	1488	1462	1571	1507	91	454	500	1090	1	1	18121667	275	2.00	0.27	12	0.01	759.00	5588.00	2445	20231215	-37.87	1480	20240909	2.64	2440	-37.75	20240103	1480	2.64	20240909	2445	-37.87	20231215	1480	2.64	20240909	0.00	N	039310	500	90 억		102404	N	N	0	N	00	N
90	20240906	160411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1514	-11	5	-0.72	27836608	18344	131.23	1500	1564	1500	1982	1068	1525	1517.48	0.57	0	-489	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.10	759.00	5588.00	2445	20231215	-38.08	1500	20240906	0.93	2440	-37.95	20240103	1500	0.93	20240906	2445	-38.08	20231215	1500	0.93	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
91	20240906	150417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1513	-12	5	-0.79	26239355	17289	123.68	1500	1564	1500	1982	1068	1525	1517.69	0.57	0	-136	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.10	759.00	5588.00	2445	20231215	-38.12	1500	20240906	0.87	2440	-37.99	20240103	1500	0.87	20240906	2445	-38.12	20231215	1500	0.87	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
92	20240906	140417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1513	-12	5	-0.79	25449564	16767	119.94	1500	1564	1500	1982	1068	1525	1517.84	0.57	0	-136	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.09	759.00	5588.00	2445	20231215	-38.12	1500	20240906	0.87	2440	-37.99	20240103	1500	0.87	20240906	2445	-38.12	20231215	1500	0.87	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
93	20240906	130414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1515	-10	5	-0.66	25417791	16746	119.79	1500	1564	1500	1982	1068	1525	1517.84	0.57	0	-136	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	275	2.00	0.27	12	0.09	759.00	5588.00	2445	20231215	-38.04	1500	20240906	1.00	2440	-37.91	20240103	1500	1.00	20240906	2445	-38.04	20231215	1500	1.00	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
94	20240906	120416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1514	-11	5	-0.72	23536589	15503	110.90	1500	1564	1500	1982	1068	1525	1518.20	0.57	0	-136	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.09	759.00	5588.00	2445	20231215	-38.08	1500	20240906	0.93	2440	-37.95	20240103	1500	0.93	20240906	2445	-38.08	20231215	1500	0.93	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
95	20240906	110418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1514	-11	5	-0.72	22273881	14669	104.94	1500	1564	1500	1982	1068	1525	1518.43	0.57	0	-136	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	274	1.99	0.27	12	0.08	759.00	5588.00	2445	20231215	-38.08	1500	20240906	0.93	2440	-37.95	20240103	1500	0.93	20240906	2445	-38.08	20231215	1500	0.93	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
96	20240906	100412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1520	-5	5	-0.33	17696306	11650	83.34	1500	1564	1500	1982	1068	1525	1519.00	0.57	0	-47	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	275	2.00	0.27	12	0.06	759.00	5588.00	2445	20231215	-37.83	1500	20240906	1.33	2440	-37.70	20240103	1500	1.33	20240906	2445	-37.83	20231215	1500	1.33	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
97	20240906	090416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1517	-8	5	-0.52	5672001	3770	26.97	1500	1517	1500	1982	1068	1525	1504.51	0.57	0	-197	1555	1539	1528	1512	1501	1534	1507	91	457	500	1090	1	1	18121667	275	2.00	0.27	12	0.02	759.00	5588.00	2445	20231215	-37.96	1500	20240906	1.13	2440	-37.83	20240103	1500	1.13	20240906	2445	-37.96	20231215	1500	1.13	20240906	0.00	N	039310	500	90 억		102893	N	N	0	N	00	N
98	20240905	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-32	5	-2.06	21368968	13979	52.46	1541	1544	1517	2020	1090	1557	1528.68	0.57	0	52	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	276	2.01	0.27	12	0.08	759.00	5588.00	2445	20231215	-37.63	1514	20240904	0.73	2440	-37.50	20240103	1514	0.73	20240904	2445	-37.63	20231215	1514	0.73	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
99	20240905	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-27	5	-1.73	18067545	11818	44.35	1541	1544	1517	2020	1090	1557	1528.82	0.57	0	1306	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	277	2.02	0.27	12	0.07	759.00	5588.00	2445	20231215	-37.42	1514	20240904	1.06	2440	-37.30	20240103	1514	1.06	20240904	2445	-37.42	20231215	1514	1.06	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
100	20240905	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-27	5	-1.73	18040006	11800	44.28	1541	1544	1517	2020	1090	1557	1528.81	0.57	0	1306	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	277	2.02	0.27	12	0.07	759.00	5588.00	2445	20231215	-37.42	1514	20240904	1.06	2440	-37.30	20240103	1514	1.06	20240904	2445	-37.42	20231215	1514	1.06	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
101	20240905	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	-24	5	-1.54	17646538	11543	43.32	1541	1544	1517	2020	1090	1557	1528.77	0.57	0	1196	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	278	2.02	0.27	12	0.06	759.00	5588.00	2445	20231215	-37.30	1514	20240904	1.25	2440	-37.17	20240103	1514	1.25	20240904	2445	-37.30	20231215	1514	1.25	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
102	20240905	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1541	-16	5	-1.03	17144358	11216	42.09	1541	1544	1517	2020	1090	1557	1528.56	0.57	0	1196	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	279	2.03	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.97	1514	20240904	1.78	2440	-36.84	20240103	1514	1.78	20240904	2445	-36.97	20231215	1514	1.78	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
103	20240905	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	-25	5	-1.61	16662025	10903	40.91	1541	1544	1517	2020	1090	1557	1528.21	0.57	0	1196	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	278	2.02	0.27	12	0.06	759.00	5588.00	2445	20231215	-37.34	1514	20240904	1.19	2440	-37.21	20240103	1514	1.19	20240904	2445	-37.34	20231215	1514	1.19	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
104	20240905	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	-23	5	-1.48	11233466	7365	27.64	1541	1544	1517	2020	1090	1557	1525.25	0.57	0	1246	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	278	2.02	0.27	12	0.04	759.00	5588.00	2445	20231215	-37.26	1514	20240904	1.32	2440	-37.13	20240103	1514	1.32	20240904	2445	-37.26	20231215	1514	1.32	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
105	20240905	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-34	5	-2.18	2162672	1413	5.30	1541	1542	1520	2020	1090	1557	1530.55	0.57	0	298	1613	1584	1549	1520	1485	1567	1503	91	463	500	1120	1	1	18121667	276	2.01	0.27	12	0.01	759.00	5588.00	2445	20231215	-37.71	1514	20240904	0.59	2440	-37.58	20240103	1514	0.59	20240904	2445	-37.71	20231215	1514	0.59	20240904	0.00	N	039310	500	90 억		102841	N	N	0	N	00	N
106	20240904	160406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1557	-37	5	-2.32	41145579	26647	135.00	1578	1578	1514	2070	1116	1594	1544.10	0.57	0	-50	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	282	2.05	0.28	12	0.15	759.00	5588.00	2445	20231215	-36.32	1514	20240904	2.84	2440	-36.19	20240103	1514	2.84	20240904	2445	-36.32	20231215	1514	2.84	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
107	20240904	150409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1553	-41	5	-2.57	31398243	20358	103.14	1578	1578	1514	2070	1116	1594	1542.30	0.57	0	364	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	281	2.05	0.28	12	0.11	759.00	5588.00	2445	20231215	-36.48	1514	20240904	2.58	2440	-36.35	20240103	1514	2.58	20240904	2445	-36.48	20231215	1514	2.58	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
108	20240904	140410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1540	-54	5	-3.39	29597647	19193	97.23	1578	1578	1514	2070	1116	1594	1542.11	0.57	0	364	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	279	2.03	0.28	12	0.11	759.00	5588.00	2445	20231215	-37.01	1514	20240904	1.72	2440	-36.89	20240103	1514	1.72	20240904	2445	-37.01	20231215	1514	1.72	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
109	20240904	130410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1557	-37	5	-2.32	29124361	18887	95.68	1578	1578	1514	2070	1116	1594	1542.03	0.57	0	360	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	282	2.05	0.28	12	0.10	759.00	5588.00	2445	20231215	-36.32	1514	20240904	2.84	2440	-36.19	20240103	1514	2.84	20240904	2445	-36.32	20231215	1514	2.84	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
110	20240904	120407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1541	-53	5	-3.32	28295165	18354	92.98	1578	1578	1514	2070	1116	1594	1541.63	0.57	0	362	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	279	2.03	0.28	12	0.10	759.00	5588.00	2445	20231215	-36.97	1514	20240904	1.78	2440	-36.84	20240103	1514	1.78	20240904	2445	-36.97	20231215	1514	1.78	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
111	20240904	110407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1541	-53	5	-3.32	24310975	15769	79.89	1578	1578	1514	2070	1116	1594	1541.69	0.57	0	362	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	279	2.03	0.28	12	0.09	759.00	5588.00	2445	20231215	-36.97	1514	20240904	1.78	2440	-36.84	20240103	1514	1.78	20240904	2445	-36.97	20231215	1514	1.78	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
112	20240904	100410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1556	-38	5	-2.38	24026599	15586	78.96	1578	1578	1514	2070	1116	1594	1541.55	0.57	0	362	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	282	2.05	0.28	12	0.09	759.00	5588.00	2445	20231215	-36.36	1514	20240904	2.77	2440	-36.23	20240103	1514	2.77	20240904	2445	-36.36	20231215	1514	2.77	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
113	20240904	090408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1545	-49	5	-3.07	7480855	4820	24.42	1578	1578	1545	2070	1116	1594	1552.04	0.57	0	98	1618	1606	1588	1576	1558	1612	1582	91	476	500	1140	1	1	18121667	280	2.04	0.28	12	0.03	759.00	5588.00	2445	20231215	-36.81	1545	20240904	0.00	2440	-36.68	20240103	1545	0.00	20240904	2445	-36.81	20231215	1545	0.00	20240904	0.00	N	039310	500	90 억		102891	N	N	0	N	00	N
114	20240903	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1594	2	2	0.13	31250068	19739	208.35	1592	1600	1570	2065	1115	1592	1583.16	0.57	0	-1074	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	289	2.10	0.29	12	0.11	759.00	5588.00	2445	20231215	-34.81	1550	20240805	2.84	2440	-34.67	20240103	1550	2.84	20240805	2445	-34.81	20231215	1550	2.84	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
115	20240903	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1594	2	2	0.13	30085565	19007	200.62	1592	1600	1570	2065	1115	1592	1582.87	0.57	0	-959	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	289	2.10	0.29	12	0.10	759.00	5588.00	2445	20231215	-34.81	1550	20240805	2.84	2440	-34.67	20240103	1550	2.84	20240805	2445	-34.81	20231215	1550	2.84	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
116	20240903	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1589	-3	5	-0.19	24124259	15227	160.72	1592	1600	1570	2065	1115	1592	1584.31	0.57	0	-958	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	288	2.09	0.28	12	0.08	759.00	5588.00	2445	20231215	-35.01	1550	20240805	2.52	2440	-34.88	20240103	1550	2.52	20240805	2445	-35.01	20231215	1550	2.52	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
117	20240903	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1579	-13	5	-0.82	22315881	14082	148.64	1592	1600	1570	2065	1115	1592	1584.71	0.57	0	-1066	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	286	2.08	0.28	12	0.08	759.00	5588.00	2445	20231215	-35.42	1550	20240805	1.87	2440	-35.29	20240103	1550	1.87	20240805	2445	-35.42	20231215	1550	1.87	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
118	20240903	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	-7	5	-0.44	17641085	11131	117.49	1592	1600	1570	2065	1115	1592	1584.86	0.57	0	-1066	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	287	2.09	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.17	1550	20240805	2.26	2440	-35.04	20240103	1550	2.26	20240805	2445	-35.17	20231215	1550	2.26	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
119	20240903	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	-7	5	-0.44	13763975	8696	91.79	1592	1600	1570	2065	1115	1592	1582.79	0.57	0	-1066	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	287	2.09	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.17	1550	20240805	2.26	2440	-35.04	20240103	1550	2.26	20240805	2445	-35.17	20231215	1550	2.26	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
120	20240903	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	-2	5	-0.13	13464340	8507	89.79	1592	1600	1570	2065	1115	1592	1582.74	0.57	0	-1057	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	288	2.09	0.28	12	0.05	759.00	5588.00	2445	20231215	-34.97	1550	20240805	2.58	2440	-34.84	20240103	1550	2.58	20240805	2445	-34.97	20231215	1550	2.58	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
121	20240903	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	-7	5	-0.44	4357646	2746	28.98	1592	1592	1585	2065	1115	1592	1586.91	0.57	0	0	1634	1612	1602	1580	1570	1608	1576	91	473	500	1140	1	1	18121667	287	2.09	0.28	12	0.02	759.00	5588.00	2445	20231215	-35.17	1550	20240805	2.26	2440	-35.04	20240103	1550	2.26	20240805	2445	-35.17	20231215	1550	2.26	20240805	0.00	N	039310	500	90 억		103209	N	N	0	N	00	N
122	20240902	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	-26	5	-1.61	15172134	9473	28.42	1624	1624	1592	2100	1133	1618	1601.38	0.57	0	-530	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	288	2.10	0.28	12	0.05	759.00	5588.00	2445	20231215	-34.89	1550	20240805	2.71	2440	-34.75	20240103	1550	2.71	20240805	2445	-34.89	20231215	1550	2.71	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
123	20240902	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1603	-15	5	-0.93	12407300	7737	23.21	1624	1624	1593	2100	1133	1618	1603.35	0.57	0	-315	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	290	2.11	0.29	12	0.04	759.00	5588.00	2445	20231215	-34.44	1550	20240805	3.42	2440	-34.30	20240103	1550	3.42	20240805	2445	-34.44	20231215	1550	3.42	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
124	20240902	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1604	-14	5	-0.87	7567226	4701	14.10	1624	1624	1594	2100	1133	1618	1609.44	0.57	0	-315	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	291	2.11	0.29	12	0.03	759.00	5588.00	2445	20231215	-34.40	1550	20240805	3.48	2440	-34.26	20240103	1550	3.48	20240805	2445	-34.40	20231215	1550	3.48	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
125	20240902	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1596	-22	5	-1.36	5315983	3290	9.87	1624	1624	1594	2100	1133	1618	1615.70	0.57	0	-315	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	289	2.10	0.29	12	0.02	759.00	5588.00	2445	20231215	-34.72	1550	20240805	2.97	2440	-34.59	20240103	1550	2.97	20240805	2445	-34.72	20231215	1550	2.97	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
126	20240902	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	-10	5	-0.62	5242509	3244	9.73	1624	1624	1594	2100	1133	1618	1615.97	0.57	0	-315	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	291	2.12	0.29	12	0.02	759.00	5588.00	2445	20231215	-34.23	1550	20240805	3.74	2440	-34.10	20240103	1550	3.74	20240805	2445	-34.23	20231215	1550	3.74	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
127	20240902	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1616	-2	5	-0.12	4913285	3038	9.11	1624	1624	1600	2100	1133	1618	1617.24	0.57	0	-315	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	293	2.13	0.29	12	0.02	759.00	5588.00	2445	20231215	-33.91	1550	20240805	4.26	2440	-33.77	20240103	1550	4.26	20240805	2445	-33.91	20231215	1550	4.26	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
128	20240902	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1618	0	3	0.00	3583373	2215	6.64	1624	1624	1602	2100	1133	1618	1617.76	0.57	0	-315	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	293	2.13	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.82	1550	20240805	4.39	2440	-33.69	20240103	1550	4.39	20240805	2445	-33.82	20231215	1550	4.39	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N
129	20240902	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1624	6	2	0.37	2171003	1338	4.01	1624	1624	1618	2100	1133	1618	1623.14	0.57	0	-172	1701	1659	1622	1580	1543	1641	1562	91	482	500	1160	1	1	18121667	294	2.14	0.29	12	0.01	759.00	5588.00	2445	20231215	-33.58	1550	20240805	4.77	2440	-33.44	20240103	1550	4.77	20240805	2445	-33.58	20231215	1550	4.77	20240805	0.00	N	039310	500	90 억		103739	N	N	0	N	00	N