KissMeData/053300/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	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-25	5	-0.62	233600455	58953	55.41	4010	4015	3940	5220	2815	4020	3962.32	0.59	0	-18177	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1696	18.00	0.92	12	0.14	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
3	20240930	150551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-70	5	-1.74	185420285	46804	43.99	4010	4015	3940	5220	2815	4020	3961.62	0.59	0	-16987	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1676	17.79	0.91	12	0.11	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
4	20240930	140549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3960	-60	5	-1.49	169426410	42756	40.18	4010	4015	3940	5220	2815	4020	3962.62	0.59	0	-15640	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1681	17.84	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
5	20240930	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3955	-65	5	-1.62	145006980	36578	34.38	4010	4015	3940	5220	2815	4020	3964.31	0.59	0	-14428	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1679	17.82	0.91	12	0.09	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
6	20240930	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-55	5	-1.37	138192395	34853	32.76	4010	4015	3940	5220	2815	4020	3964.99	0.59	0	-14428	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1683	17.86	0.91	12	0.08	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
7	20240930	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3960	-60	5	-1.49	123582210	31156	29.28	4010	4015	3940	5220	2815	4020	3966.54	0.59	0	-13598	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1681	17.84	0.91	12	0.07	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
8	20240930	100542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	-50	5	-1.24	92687355	23352	21.95	4010	4015	3940	5220	2815	4020	3969.12	0.59	0	-9717	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1685	17.88	0.92	12	0.06	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
9	20240930	090522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	-10	5	-0.25	5910660	1475	1.39	4010	4015	4000	5220	2815	4020	4007.14	0.59	0	-718	4066	4042	4011	3987	3956	4047	3992	212	1200	500	2970	5	1	42441361	1702	18.06	0.92	12	0.00	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.15	N	053300	500	212 억		250591	N	N	0	N	00	N
10	20240927	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	-30	5	-0.74	407684400	101855	70.68	4020	4035	3980	5260	2835	4050	4002.57	0.58	0	2941	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1706	18.11	0.93	12	0.24	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
11	20240927	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-50	5	-1.23	364274370	91036	63.17	4020	4035	3980	5260	2835	4050	4001.43	0.58	0	4755	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1698	18.02	0.92	12	0.21	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
12	20240927	140552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	-40	5	-0.99	296835195	74135	51.44	4020	4035	3985	5260	2835	4050	4003.98	0.58	0	5985	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1702	18.06	0.92	12	0.17	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
13	20240927	130548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-50	5	-1.23	247607920	61812	42.89	4020	4035	3985	5260	2835	4050	4005.82	0.58	0	6303	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1698	18.02	0.92	12	0.15	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
14	20240927	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	-40	5	-0.99	242546500	60548	42.02	4020	4035	3985	5260	2835	4050	4005.85	0.58	0	6182	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1702	18.06	0.92	12	0.14	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
15	20240927	110548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-50	5	-1.23	207724190	51837	35.97	4020	4035	3985	5260	2835	4050	4007.25	0.58	0	5669	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1698	18.02	0.92	12	0.12	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
16	20240927	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4005	-45	5	-1.11	128462315	31987	22.20	4020	4035	4000	5260	2835	4050	4016.07	0.58	0	5290	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1700	18.04	0.92	12	0.08	222.00	4336.00	6050	20240122	-33.80	3510	20240806	14.10	6050	-33.80	20240122	3510	14.10	20240806	6050	-33.80	20240122	3510	14.10	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
17	20240927	090547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4025	-25	5	-0.62	53723955	13367	9.28	4020	4035	4010	5260	2835	4050	4019.13	0.58	0	2955	4113	4081	4038	4006	3963	4097	4022	212	1210	500	2990	5	1	42441361	1708	18.13	0.93	12	0.03	222.00	4336.00	6050	20240122	-33.47	3510	20240806	14.67	6050	-33.47	20240122	3510	14.67	20240806	6050	-33.47	20240122	3510	14.67	20240806	2.18	N	053300	500	212 억		247050	N	N	0	N	00	N
18	20240926	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4050	10	2	0.25	507287715	125580	40.69	4030	4070	3995	5250	2830	4040	4039.55	0.53	0	20405	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1719	18.24	0.93	12	0.30	222.00	4336.00	6050	20240122	-33.06	3510	20240806	15.38	6050	-33.06	20240122	3510	15.38	20240806	6050	-33.06	20240122	3510	15.38	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
19	20240926	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4055	15	2	0.37	475056820	117620	38.11	4030	4070	3995	5250	2830	4040	4038.91	0.53	0	19108	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1721	18.27	0.94	12	0.28	222.00	4336.00	6050	20240122	-32.98	3510	20240806	15.53	6050	-32.98	20240122	3510	15.53	20240806	6050	-32.98	20240122	3510	15.53	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
20	20240926	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4050	10	2	0.25	386654130	95787	31.03	4030	4070	3995	5250	2830	4040	4036.60	0.53	0	12152	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1719	18.24	0.93	12	0.23	222.00	4336.00	6050	20240122	-33.06	3510	20240806	15.38	6050	-33.06	20240122	3510	15.38	20240806	6050	-33.06	20240122	3510	15.38	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
21	20240926	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4055	15	2	0.37	317789715	78741	25.51	4030	4070	3995	5250	2830	4040	4035.89	0.53	0	3722	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1721	18.27	0.94	12	0.19	222.00	4336.00	6050	20240122	-32.98	3510	20240806	15.53	6050	-32.98	20240122	3510	15.53	20240806	6050	-32.98	20240122	3510	15.53	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
22	20240926	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-10	5	-0.25	262262990	65015	21.06	4030	4070	3995	5250	2830	4040	4033.88	0.53	0	2380	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1710	18.15	0.93	12	0.15	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
23	20240926	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-10	5	-0.25	240310450	59566	19.30	4030	4070	3995	5250	2830	4040	4034.36	0.53	0	3256	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1710	18.15	0.93	12	0.14	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
24	20240926	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	-5	5	-0.12	202910625	50317	16.30	4030	4070	3995	5250	2830	4040	4032.65	0.53	0	4902	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1713	18.18	0.93	12	0.12	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
25	20240926	090542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4035	-5	5	-0.12	18403145	4573	1.48	4030	4035	4005	5250	2830	4040	4024.30	0.53	0	686	4200	4120	4025	3945	3850	4160	3985	212	1210	500	2980	5	1	42441361	1713	18.18	0.93	12	0.01	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.17	N	053300	500	212 억		226469	N	N	0	N	00	N
26	20240925	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	70	2	1.76	1221787315	303262	230.07	3960	4105	3930	5160	2780	3970	4028.91	0.53	0	2226	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1715	18.20	0.93	12	0.71	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
27	20240925	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4015	45	2	1.13	1151846985	285885	216.89	3960	4105	3930	5160	2780	3970	4029.15	0.53	0	2201	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1704	18.09	0.93	12	0.67	222.00	4336.00	6050	20240122	-33.64	3510	20240806	14.39	6050	-33.64	20240122	3510	14.39	20240806	6050	-33.64	20240122	3510	14.39	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
28	20240925	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	60	2	1.51	452896310	113607	86.19	3960	4050	3930	5160	2780	3970	3986.59	0.53	0	15995	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1710	18.15	0.93	12	0.27	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
29	20240925	130542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	15	2	0.38	317545260	79954	60.66	3960	4015	3930	5160	2780	3970	3971.61	0.53	0	17123	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1691	17.95	0.92	12	0.19	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
30	20240925	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	15	2	0.38	232121640	58575	44.44	3960	4010	3930	5160	2780	3970	3962.75	0.53	0	13578	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1691	17.95	0.92	12	0.14	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
31	20240925	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3955	-15	5	-0.38	160568655	40610	30.81	3960	3985	3930	5160	2780	3970	3953.73	0.53	0	11626	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1679	17.82	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
32	20240925	100542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	0	3	0.00	119970715	30372	23.04	3960	3980	3930	5160	2780	3970	3949.73	0.53	0	8955	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1685	17.88	0.92	12	0.07	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
33	20240925	090542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-20	5	-0.50	4619995	1166	0.88	3960	3965	3950	5160	2780	3970	3957.05	0.53	0	-122	4053	4011	3953	3911	3853	4032	3932	212	1190	500	2930	5	1	42441361	1676	17.79	0.91	12	0.00	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.17	N	053300	500	212 억		223609	N	N	0	N	00	N
34	20240924	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	75	2	1.93	510264160	129127	148.92	3920	3995	3895	5060	2730	3895	3951.65	0.52	0	1435	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1685	17.88	0.92	12	0.30	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
35	20240924	150538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	55	2	1.41	447416685	113261	130.62	3920	3995	3895	5060	2730	3895	3950.32	0.52	0	-822	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1676	17.79	0.91	12	0.27	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
36	20240924	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	55	2	1.41	407346510	103123	118.93	3920	3995	3895	5060	2730	3895	3950.10	0.52	0	-3305	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1676	17.79	0.91	12	0.24	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
37	20240924	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3960	65	2	1.67	380768970	96377	111.15	3920	3995	3895	5060	2730	3895	3950.83	0.52	0	-3288	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1681	17.84	0.91	12	0.23	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
38	20240924	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3940	45	2	1.16	342172325	86584	99.86	3920	3995	3895	5060	2730	3895	3951.91	0.52	0	-2949	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1672	17.75	0.91	12	0.20	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
39	20240924	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3935	40	2	1.03	325923885	82452	95.09	3920	3995	3895	5060	2730	3895	3952.89	0.52	0	-2965	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1670	17.73	0.91	12	0.19	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
40	20240924	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	75	2	1.93	282118550	71359	82.30	3920	3995	3895	5060	2730	3895	3953.51	0.52	0	-3543	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1685	17.88	0.92	12	0.17	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
41	20240924	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3955	60	2	1.54	21474015	5470	6.31	3920	3955	3895	5060	2730	3895	3925.78	0.52	0	-926	3955	3925	3865	3835	3775	3940	3850	212	1165	500	2880	5	1	42441361	1679	17.82	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.15	N	053300	500	212 억		222293	N	N	0	N	00	N
42	20240923	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3895	20	2	0.52	280173020	72618	56.03	3890	3895	3805	5030	2715	3875	3857.88	0.52	0	1477	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1653	17.55	0.90	12	0.17	222.00	4336.00	6050	20240122	-35.62	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
43	20240923	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	-5	5	-0.13	249944850	64842	50.03	3890	3895	3805	5030	2715	3875	3854.43	0.52	0	1501	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1642	17.43	0.89	12	0.15	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
44	20240923	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3890	15	2	0.39	219764285	57041	44.01	3890	3895	3805	5030	2715	3875	3852.43	0.52	0	1524	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1651	17.52	0.90	12	0.13	222.00	4336.00	6050	20240122	-35.70	3510	20240806	10.83	6050	-35.70	20240122	3510	10.83	20240806	6050	-35.70	20240122	3510	10.83	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
45	20240923	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3880	5	2	0.13	186680940	48512	37.43	3890	3895	3805	5030	2715	3875	3847.70	0.52	0	1610	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1647	17.48	0.89	12	0.11	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
46	20240923	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	-15	5	-0.39	169802445	44154	34.07	3890	3895	3805	5030	2715	3875	3845.16	0.52	0	-850	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1638	17.39	0.89	12	0.10	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
47	20240923	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	-5	5	-0.13	105810765	27479	21.20	3890	3895	3830	5030	2715	3875	3849.89	0.52	0	-2485	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1642	17.43	0.89	12	0.06	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
48	20240923	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	-20	5	-0.52	84787405	22025	16.99	3890	3895	3830	5030	2715	3875	3848.67	0.52	0	-4464	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1636	17.36	0.89	12	0.05	222.00	4336.00	6050	20240122	-36.28	3510	20240806	9.83	6050	-36.28	20240122	3510	9.83	20240806	6050	-36.28	20240122	3510	9.83	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
49	20240923	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3880	5	2	0.13	17264900	4452	3.44	3890	3895	3855	5030	2715	3875	3878.65	0.52	0	-2595	3951	3912	3861	3822	3771	3932	3842	212	1155	500	2860	5	1	42441361	1647	17.48	0.89	12	0.01	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.08	N	053300	500	212 억		220735	N	N	0	N	00	N
50	20240913	160511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	-15	5	-0.39	403943825	105263	27.01	3870	3935	3805	5030	2710	3870	3837.45	0.64	0	-34879	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1636	17.36	0.89	12	0.25	222.00	4336.00	6050	20240122	-36.28	3510	20240806	9.83	6050	-36.28	20240122	3510	9.83	20240806	6050	-36.28	20240122	3510	9.83	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
51	20240913	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	-10	5	-0.26	354969105	92514	23.74	3870	3935	3805	5030	2710	3870	3836.92	0.64	0	-32978	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1638	17.39	0.89	12	0.22	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
52	20240913	140517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3835	-35	5	-0.90	322650610	84125	21.59	3870	3935	3805	5030	2710	3870	3835.37	0.64	0	-29950	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1628	17.27	0.88	12	0.20	222.00	4336.00	6050	20240122	-36.61	3510	20240806	9.26	6050	-36.61	20240122	3510	9.26	20240806	6050	-36.61	20240122	3510	9.26	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
53	20240913	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3840	-30	5	-0.78	302122715	78777	20.21	3870	3935	3805	5030	2710	3870	3835.16	0.64	0	-27734	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1630	17.30	0.89	12	0.19	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
54	20240913	120515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3840	-30	5	-0.78	286780875	74775	19.19	3870	3935	3805	5030	2710	3870	3835.25	0.64	0	-26396	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1630	17.30	0.89	12	0.18	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
55	20240913	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3840	-30	5	-0.78	266110680	69382	17.80	3870	3935	3805	5030	2710	3870	3835.44	0.64	0	-22403	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1630	17.30	0.89	12	0.16	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
56	20240913	100516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3845	-25	5	-0.65	213197610	55588	14.26	3870	3935	3805	5030	2710	3870	3835.31	0.64	0	-12411	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1632	17.32	0.89	12	0.13	222.00	4336.00	6050	20240122	-36.45	3510	20240806	9.54	6050	-36.45	20240122	3510	9.54	20240806	6050	-36.45	20240122	3510	9.54	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
57	20240913	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	0	3	0.00	31168810	8068	2.07	3870	3935	3840	5030	2710	3870	3863.26	0.64	0	-3515	4196	4032	3926	3762	3656	4115	3845	212	1160	500	2860	5	1	42441361	1642	17.43	0.89	12	0.02	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.00	N	053300	500	212 억		272654	N	N	0	N	00	N
58	20240912	160510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	60	2	1.57	1516053155	386226	157.76	3825	4090	3820	4950	2670	3810	3926.00	0.57	0	29843	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1642	17.43	0.89	12	0.91	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
59	20240912	150512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	60	2	1.57	1436525245	365667	149.36	3825	4090	3820	4950	2670	3810	3928.51	0.57	0	25549	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1642	17.43	0.89	12	0.86	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
60	20240912	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3895	85	2	2.23	1254112480	318624	130.14	3825	4090	3820	4950	2670	3810	3936.03	0.57	0	1393	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1653	17.55	0.90	12	0.75	222.00	4336.00	6050	20240122	-35.62	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
61	20240912	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	45	2	1.18	237631780	61812	25.25	3825	3885	3820	4950	2670	3810	3844.43	0.57	0	12453	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1636	17.36	0.89	12	0.15	222.00	4336.00	6050	20240122	-36.28	3510	20240806	9.83	6050	-36.28	20240122	3510	9.83	20240806	6050	-36.28	20240122	3510	9.83	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
62	20240912	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	40	2	1.05	205993470	53574	21.88	3825	3885	3820	4950	2670	3810	3845.03	0.57	0	12303	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1634	17.34	0.89	12	0.13	222.00	4336.00	6050	20240122	-36.36	3510	20240806	9.69	6050	-36.36	20240122	3510	9.69	20240806	6050	-36.36	20240122	3510	9.69	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
63	20240912	110510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	40	2	1.05	190619115	49578	20.25	3825	3885	3820	4950	2670	3810	3844.83	0.57	0	11710	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1634	17.34	0.89	12	0.12	222.00	4336.00	6050	20240122	-36.36	3510	20240806	9.69	6050	-36.36	20240122	3510	9.69	20240806	6050	-36.36	20240122	3510	9.69	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
64	20240912	100512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3830	20	2	0.52	156929020	40814	16.67	3825	3885	3820	4950	2670	3810	3844.98	0.57	0	12647	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1626	17.25	0.88	12	0.10	222.00	4336.00	6050	20240122	-36.69	3510	20240806	9.12	6050	-36.69	20240122	3510	9.12	20240806	6050	-36.69	20240122	3510	9.12	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
65	20240912	090511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	45	2	1.18	45471865	11849	4.84	3825	3875	3825	4950	2670	3810	3837.61	0.57	0	5790	3986	3897	3846	3757	3706	3872	3732	212	1140	500	2810	5	1	42441361	1636	17.36	0.89	12	0.03	222.00	4336.00	6050	20240122	-36.28	3510	20240806	9.83	6050	-36.28	20240122	3510	9.83	20240806	6050	-36.28	20240122	3510	9.83	20240806	2.19	N	053300	500	212 억		242239	N	N	0	N	00	N
66	20240911	160501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3810	0	3	0.00	890302215	231916	47.44	3850	3935	3795	4950	2670	3810	3838.97	0.51	0	24423	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1617	17.16	0.88	12	0.55	222.00	4336.00	6050	20240122	-37.02	3510	20240806	8.55	6050	-37.02	20240122	3510	8.55	20240806	6050	-37.02	20240122	3510	8.55	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
67	20240911	150505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3840	30	2	0.79	746304885	194157	39.71	3850	3935	3795	4950	2670	3810	3843.82	0.51	0	12854	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1630	17.30	0.89	12	0.46	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
68	20240911	140506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3805	-5	5	-0.13	622813365	161805	33.10	3850	3935	3795	4950	2670	3810	3849.16	0.51	0	5832	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1615	17.14	0.88	12	0.38	222.00	4336.00	6050	20240122	-37.11	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
69	20240911	130504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3810	0	3	0.00	588902805	152902	31.28	3850	3935	3795	4950	2670	3810	3851.50	0.51	0	6075	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1617	17.16	0.88	12	0.36	222.00	4336.00	6050	20240122	-37.02	3510	20240806	8.55	6050	-37.02	20240122	3510	8.55	20240806	6050	-37.02	20240122	3510	8.55	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
70	20240911	120507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3825	15	2	0.39	490474100	127053	25.99	3850	3935	3810	4950	2670	3810	3860.39	0.51	0	12143	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1623	17.23	0.88	12	0.30	222.00	4336.00	6050	20240122	-36.78	3510	20240806	8.97	6050	-36.78	20240122	3510	8.97	20240806	6050	-36.78	20240122	3510	8.97	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
71	20240911	110501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3830	20	2	0.52	370996600	95790	19.59	3850	3935	3820	4950	2670	3810	3873.02	0.51	0	4874	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1626	17.25	0.88	12	0.23	222.00	4336.00	6050	20240122	-36.69	3510	20240806	9.12	6050	-36.69	20240122	3510	9.12	20240806	6050	-36.69	20240122	3510	9.12	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
72	20240911	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3885	75	2	1.97	251606870	64804	13.26	3850	3935	3845	4950	2670	3810	3882.58	0.51	0	196	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1649	17.50	0.90	12	0.15	222.00	4336.00	6050	20240122	-35.79	3510	20240806	10.68	6050	-35.79	20240122	3510	10.68	20240806	6050	-35.79	20240122	3510	10.68	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
73	20240911	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3880	70	2	1.84	66115010	17131	3.50	3850	3885	3845	4950	2670	3810	3859.38	0.51	0	3588	4183	3996	3903	3716	3623	3950	3670	212	1140	500	2810	5	1	42441361	1647	17.48	0.89	12	0.04	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.26	N	053300	500	212 억		217970	N	N	0	N	00	N
74	20240910	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3810	-280	5	-6.85	1865835440	474009	164.09	4090	4090	3810	5310	2865	4090	3938.00	0.52	0	-4965	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1617	17.16	0.88	12	1.12	222.00	4336.00	6050	20240122	-37.02	3510	20240806	8.55	6050	-37.02	20240122	3510	8.55	20240806	6050	-37.02	20240122	3510	8.55	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
75	20240910	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3870	-220	5	-5.38	1606794380	406474	140.71	4090	4090	3860	5310	2865	4090	3952.85	0.52	0	4888	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1642	17.43	0.89	12	0.96	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
76	20240910	140503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3895	-195	5	-4.77	1456624345	367742	127.30	4090	4090	3875	5310	2865	4090	3960.83	0.52	0	9965	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1653	17.55	0.90	12	0.87	222.00	4336.00	6050	20240122	-35.62	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
77	20240910	130504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3935	-155	5	-3.79	1267147440	319115	110.47	4090	4090	3900	5310	2865	4090	3970.64	0.52	0	25165	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1670	17.73	0.91	12	0.75	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
78	20240910	120503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3955	-135	5	-3.30	1076583515	270650	93.69	4090	4090	3900	5310	2865	4090	3977.57	0.52	0	36871	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1679	17.82	0.91	12	0.64	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
79	20240910	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-90	5	-2.20	448288500	111769	38.69	4090	4090	3950	5310	2865	4090	4010.51	0.52	0	-38	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1698	18.02	0.92	12	0.26	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
80	20240910	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	-70	5	-1.71	401858665	100182	34.68	4090	4090	3950	5310	2865	4090	4010.91	0.52	0	1403	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1706	18.11	0.93	12	0.24	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
81	20240910	090502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	-25	5	-0.61	62504875	15433	5.34	4090	4090	4020	5310	2865	4090	4048.81	0.52	0	3665	4250	4170	4010	3930	3770	4210	3970	212	1220	500	3020	5	1	42441361	1725	18.31	0.94	12	0.04	222.00	4336.00	6050	20240122	-32.81	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	2.20	N	053300	500	212 억		222293	N	N	0	N	00	N
82	20240909	160453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4090	90	2	2.25	1094573960	275401	36.14	3950	4090	3850	5200	2800	4000	3970.70	0.47	0	22748	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1736	18.42	0.94	12	0.65	222.00	4336.00	6050	20240122	-32.40	3510	20240806	16.52	6050	-32.40	20240122	3510	16.52	20240806	6050	-32.40	20240122	3510	16.52	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
83	20240909	150457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	65	2	1.62	969726635	244761	32.12	3950	4085	3850	5200	2800	4000	3961.93	0.47	0	20788	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1725	18.31	0.94	12	0.58	222.00	4336.00	6050	20240122	-32.81	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
84	20240909	140500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4020	20	2	0.50	751714970	190939	25.06	3950	4040	3850	5200	2800	4000	3936.94	0.47	0	9446	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1706	18.11	0.93	12	0.45	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
85	20240909	130457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3960	-40	5	-1.00	601037220	153266	20.11	3950	3975	3850	5200	2800	4000	3921.53	0.47	0	6593	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1681	17.84	0.91	12	0.36	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
86	20240909	120455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3950	-50	5	-1.25	539351475	137652	18.06	3950	3975	3850	5200	2800	4000	3918.22	0.47	0	6737	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1676	17.79	0.91	12	0.32	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
87	20240909	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3940	-60	5	-1.50	477068840	121862	15.99	3950	3960	3850	5200	2800	4000	3914.83	0.47	0	6641	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1672	17.75	0.91	12	0.29	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
88	20240909	100459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3920	-80	5	-2.00	409486980	104653	13.73	3950	3960	3850	5200	2800	4000	3912.81	0.47	0	8337	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1664	17.66	0.90	12	0.25	222.00	4336.00	6050	20240122	-35.21	3510	20240806	11.68	6050	-35.21	20240122	3510	11.68	20240806	6050	-35.21	20240122	3510	11.68	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
89	20240909	090454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3860	-140	5	-3.50	233305885	59461	7.80	3950	3960	3850	5200	2800	4000	3923.68	0.47	0	2845	4473	4236	4073	3836	3673	4155	3755	212	1200	500	2960	5	1	42441361	1638	17.39	0.89	12	0.14	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.38	N	053300	500	212 억		198397	N	N	0	N	00	N
90	20240906	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-245	5	-5.77	2976214875	735230	68.76	4305	4310	3910	5510	2975	4245	4048.09	0.66	0	-86630	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1698	18.02	0.92	12	1.73	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
91	20240906	150457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-280	5	-6.60	2754642700	679559	63.55	4305	4310	3910	5510	2975	4245	4053.57	0.66	0	-88854	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1683	17.86	0.91	12	1.60	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
92	20240906	140458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	-260	5	-6.12	2550829190	628108	58.74	4305	4310	3910	5510	2975	4245	4061.13	0.66	0	-90214	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1691	17.95	0.92	12	1.48	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
93	20240906	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3995	-250	5	-5.89	2095981380	512721	47.95	4305	4310	3985	5510	2975	4245	4087.96	0.66	0	-92089	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1696	18.00	0.92	12	1.21	222.00	4336.00	6050	20240122	-33.97	3510	20240806	13.82	6050	-33.97	20240122	3510	13.82	20240806	6050	-33.97	20240122	3510	13.82	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
94	20240906	120457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4010	-235	5	-5.54	1851323615	452052	42.28	4305	4310	3985	5510	2975	4245	4095.38	0.66	0	-91454	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1702	18.06	0.92	12	1.07	222.00	4336.00	6050	20240122	-33.72	3510	20240806	14.25	6050	-33.72	20240122	3510	14.25	20240806	6050	-33.72	20240122	3510	14.25	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
95	20240906	110459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4000	-245	5	-5.77	1624992510	395542	36.99	4305	4310	4000	5510	2975	4245	4108.27	0.66	0	-75895	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1698	18.02	0.92	12	0.93	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
96	20240906	100453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4040	-205	5	-4.83	1309363830	317078	29.65	4305	4310	4000	5510	2975	4245	4129.47	0.66	0	-71223	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1715	18.20	0.93	12	0.75	222.00	4336.00	6050	20240122	-33.22	3510	20240806	15.10	6050	-33.22	20240122	3510	15.10	20240806	6050	-33.22	20240122	3510	15.10	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
97	20240906	090457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	0	3	0.00	297326345	69578	6.51	4305	4310	4225	5510	2975	4245	4273.28	0.66	0	-37677	4595	4420	4260	4085	3925	4340	4005	212	1265	500	3140	5	1	42441361	1802	19.12	0.98	12	0.16	222.00	4336.00	6050	20240122	-29.83	3510	20240806	20.94	6050	-29.83	20240122	3510	20.94	20240806	6050	-29.83	20240122	3510	20.94	20240806	2.15	N	053300	500	212 억		281055	N	N	0	N	00	N
98	20240905	160449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4245	-85	5	-1.96	4474992750	1038372	23.58	4340	4435	4100	5620	3035	4330	4309.92	0.53	0	55344	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1802	19.12	0.98	12	2.45	222.00	4336.00	6140	20230830	-30.86	3510	20240806	20.94	6050	-29.83	20240122	3510	20.94	20240806	6050	-29.83	20240122	3510	20.94	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
99	20240905	150455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4260	-70	5	-1.62	4271816595	990567	22.49	4340	4435	4100	5620	3035	4330	4312.46	0.53	0	53819	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1808	19.19	0.98	12	2.33	222.00	4336.00	6140	20230830	-30.62	3510	20240806	21.37	6050	-29.59	20240122	3510	21.37	20240806	6050	-29.59	20240122	3510	21.37	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
100	20240905	140454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4125	-205	5	-4.73	3625311670	835923	18.98	4340	4435	4110	5620	3035	4330	4336.91	0.53	0	19256	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1751	18.58	0.95	12	1.97	222.00	4336.00	6140	20230830	-32.82	3510	20240806	17.52	6050	-31.82	20240122	3510	17.52	20240806	6050	-31.82	20240122	3510	17.52	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
101	20240905	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-75	5	-1.73	3034417040	695854	15.80	4340	4435	4215	5620	3035	4330	4360.79	0.53	0	10262	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1806	19.17	0.98	12	1.64	222.00	4336.00	6140	20230830	-30.70	3510	20240806	21.23	6050	-29.67	20240122	3510	21.23	20240806	6050	-29.67	20240122	3510	21.23	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
102	20240905	120452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	40	2	0.92	2611311725	596892	13.55	4340	4435	4295	5620	3035	4330	4374.99	0.53	0	8123	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1855	19.68	1.01	12	1.41	222.00	4336.00	6140	20230830	-28.83	3510	20240806	24.50	6050	-27.77	20240122	3510	24.50	20240806	6050	-27.77	20240122	3510	24.50	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
103	20240905	110450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4390	60	2	1.39	2008709075	458784	10.42	4340	4430	4310	5620	3035	4330	4378.53	0.53	0	-2694	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1863	19.77	1.01	12	1.08	222.00	4336.00	6140	20230830	-28.50	3510	20240806	25.07	6050	-27.44	20240122	3510	25.07	20240806	6050	-27.44	20240122	3510	25.07	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
104	20240905	100450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4340	10	2	0.23	1428100845	326527	7.41	4340	4430	4310	5620	3035	4330	4373.85	0.53	0	3462	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1842	19.55	1.00	12	0.77	222.00	4336.00	6140	20230830	-29.32	3510	20240806	23.65	6050	-28.26	20240122	3510	23.65	20240806	6050	-28.26	20240122	3510	23.65	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
105	20240905	090455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4390	60	2	1.39	416858775	95490	2.17	4340	4415	4335	5620	3035	4330	4366.16	0.53	0	-26856	5036	4682	4441	4087	3846	4562	3967	212	1290	500	3200	5	1	42441361	1863	19.77	1.01	12	0.22	222.00	4336.00	6140	20230830	-28.50	3510	20240806	25.07	6050	-27.44	20240122	3510	25.07	20240806	6050	-27.44	20240122	3510	25.07	20240806	2.01	N	053300	500	212 억		226777	N	N	0	N	00	N
106	20240904	160445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4330	-255	5	-5.56	20012084755	4367682	51.31	4605	4795	4200	5960	3210	4585	4582.04	0.42	0	73167	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1838	19.50	1.00	12	10.29	222.00	4336.00	6140	20230829	-29.48	3510	20240806	23.36	6050	-28.43	20240122	3510	23.36	20240806	6050	-28.43	20240122	3510	23.36	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
107	20240904	150448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4315	-270	5	-5.89	19702434750	4295746	50.47	4605	4795	4200	5960	3210	4585	4586.50	0.42	0	67828	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1831	19.44	1.00	12	10.12	222.00	4336.00	6140	20230829	-29.72	3510	20240806	22.93	6050	-28.68	20240122	3510	22.93	20240806	6050	-28.68	20240122	3510	22.93	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
108	20240904	140450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4290	-295	5	-6.43	18497954775	4013778	47.16	4605	4795	4250	5960	3210	4585	4608.62	0.42	0	38851	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1821	19.32	0.99	12	9.46	222.00	4336.00	6140	20230829	-30.13	3510	20240806	22.22	6050	-29.09	20240122	3510	22.22	20240806	6050	-29.09	20240122	3510	22.22	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
109	20240904	130449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4395	-190	5	-4.14	17006073965	3672429	43.15	4605	4795	4365	5960	3210	4585	4630.75	0.42	0	17313	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1865	19.80	1.01	12	8.65	222.00	4336.00	6140	20230829	-28.42	3510	20240806	25.21	6050	-27.36	20240122	3510	25.21	20240806	6050	-27.36	20240122	3510	25.21	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
110	20240904	120447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	-105	5	-2.29	16361075305	3527300	41.44	4605	4795	4460	5960	3210	4585	4638.42	0.42	0	14542	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1901	20.18	1.03	12	8.31	222.00	4336.00	6140	20230829	-27.04	3510	20240806	27.64	6050	-25.95	20240122	3510	27.64	20240806	6050	-25.95	20240122	3510	27.64	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
111	20240904	110446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	-45	5	-0.98	15439961915	3323748	39.05	4605	4795	4460	5960	3210	4585	4645.35	0.42	0	13750	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1927	20.45	1.05	12	7.83	222.00	4336.00	6140	20230829	-26.06	3510	20240806	29.34	6050	-24.96	20240122	3510	29.34	20240806	6050	-24.96	20240122	3510	29.34	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
112	20240904	100449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	10	2	0.22	10526975555	2271781	26.69	4605	4795	4460	5960	3210	4585	4633.81	0.42	0	15184	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1950	20.70	1.06	12	5.35	222.00	4336.00	6140	20230829	-25.16	3510	20240806	30.91	6050	-24.05	20240122	3510	30.91	20240806	6050	-24.05	20240122	3510	30.91	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
113	20240904	090447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	65	2	1.42	2613404830	563003	6.61	4605	4770	4560	5960	3210	4585	4641.94	0.42	0	-4046	5145	4865	4385	4105	3625	5005	4245	212	1375	500	3390	5	1	42441361	1974	20.95	1.07	12	1.33	222.00	4336.00	6140	20230829	-24.27	3510	20240806	32.48	6050	-23.14	20240122	3510	32.48	20240806	6050	-23.14	20240122	3510	32.48	20240806	2.01	N	053300	500	212 억		178357	N	N	0	N	00	N
114	20240903	160442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	730	2	18.94	33582192675	7561122	15823.21	3905	4665	3905	5010	2700	3855	4440.96	0.54	0	-52895	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1946	20.65	1.06	12	17.82	222.00	4336.00	6140	20230829	-25.33	3510	20240806	30.63	6050	-24.21	20240122	3510	30.63	20240806	6050	-24.21	20240122	3510	30.63	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
115	20240903	150445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4505	650	2	16.86	30815609410	6948337	14540.83	3905	4665	3905	5010	2700	3855	4435.16	0.54	0	-56739	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1912	20.29	1.04	12	16.37	222.00	4336.00	6140	20230829	-26.63	3510	20240806	28.35	6050	-25.54	20240122	3510	28.35	20240806	6050	-25.54	20240122	3510	28.35	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
116	20240903	140445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	550	2	14.27	9984453080	2324356	4864.20	3905	4540	3905	5010	2700	3855	4296.03	0.54	0	-30823	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1870	19.84	1.02	12	5.48	222.00	4336.00	6140	20230829	-28.26	3510	20240806	25.50	6050	-27.19	20240122	3510	25.50	20240806	6050	-27.19	20240122	3510	25.50	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
117	20240903	130446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	210	2	5.45	3105320190	761610	1593.83	3905	4170	3905	5010	2700	3855	4078.01	0.54	0	27309	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1725	18.31	0.94	12	1.79	222.00	4336.00	6140	20230829	-33.79	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
118	20240903	120440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4120	265	2	6.87	2924971125	717306	1501.11	3905	4170	3905	5010	2700	3855	4078.46	0.54	0	29488	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1749	18.56	0.95	12	1.69	222.00	4336.00	6140	20230829	-32.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
119	20240903	110438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	255	2	6.61	2551006145	626709	1311.52	3905	4170	3905	5010	2700	3855	4071.31	0.54	0	24465	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1744	18.51	0.95	12	1.48	222.00	4336.00	6140	20230829	-33.06	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
120	20240903	100439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4120	265	2	6.87	1684216830	415702	869.94	3905	4170	3905	5010	2700	3855	4052.64	0.54	0	18402	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1749	18.56	0.95	12	0.98	222.00	4336.00	6140	20230829	-32.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
121	20240903	090440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3945	90	2	2.33	240154660	60260	126.11	3905	4125	3905	5010	2700	3855	3990.70	0.54	0	-7974	3958	3906	3843	3791	3728	3875	3760	212	1155	500	2850	5	1	42441361	1674	17.77	0.91	12	0.14	222.00	4336.00	6140	20230829	-35.75	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.03	N	053300	500	212 억		230258	N	N	0	N	00	N
122	20240902	160436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3855	-15	5	-0.39	173249060	45341	79.44	3885	3895	3780	5030	2710	3870	3821.02	0.55	0	-3475	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1636	17.36	0.89	12	0.11	222.00	4336.00	6140	20230829	-37.21	3510	20240806	9.83	6050	-36.28	20240122	3510	9.83	20240806	6050	-36.28	20240122	3510	9.83	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
123	20240902	150443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3820	-50	5	-1.29	129966665	34051	59.66	3885	3895	3780	5030	2710	3870	3816.82	0.55	0	-4265	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1621	17.21	0.88	12	0.08	222.00	4336.00	6140	20230829	-37.79	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
124	20240902	140443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3825	-45	5	-1.16	122246320	32028	56.11	3885	3895	3780	5030	2710	3870	3816.86	0.55	0	-4259	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1623	17.23	0.88	12	0.08	222.00	4336.00	6140	20230829	-37.70	3510	20240806	8.97	6050	-36.78	20240122	3510	8.97	20240806	6050	-36.78	20240122	3510	8.97	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
125	20240902	130439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3790	-80	5	-2.07	104112155	27261	47.76	3885	3895	3780	5030	2710	3870	3819.09	0.55	0	-4624	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1609	17.07	0.87	12	0.06	222.00	4336.00	6140	20230829	-38.27	3510	20240806	7.98	6050	-37.36	20240122	3510	7.98	20240806	6050	-37.36	20240122	3510	7.98	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
126	20240902	120443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3805	-65	5	-1.68	64775495	16888	29.59	3885	3895	3800	5030	2710	3870	3835.59	0.55	0	-5782	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1615	17.14	0.88	12	0.04	222.00	4336.00	6140	20230829	-38.03	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
127	20240902	110438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3820	-50	5	-1.29	47362960	12312	21.57	3885	3895	3810	5030	2710	3870	3846.89	0.55	0	-6576	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1621	17.21	0.88	12	0.03	222.00	4336.00	6140	20230829	-37.79	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
128	20240902	100437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3850	-20	5	-0.52	24089410	6238	10.93	3885	3895	3840	5030	2710	3870	3861.72	0.55	0	-2971	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1634	17.34	0.89	12	0.01	222.00	4336.00	6140	20230829	-37.30	3510	20240806	9.69	6050	-36.36	20240122	3510	9.69	20240806	6050	-36.36	20240122	3510	9.69	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N
129	20240902	090434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3895	25	2	0.65	2337565	601	1.05	3885	3895	3885	5030	2710	3870	3889.46	0.55	0	-133	3930	3900	3855	3825	3780	3915	3840	212	1160	500	2860	5	1	42441361	1653	17.55	0.90	12	0.00	222.00	4336.00	6140	20230829	-36.56	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	1.99	N	053300	500	212 억		233728	N	N	0	N	00	N