KissMeData/047080/price/prices-20240801.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	20240830	160510	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	-245	5	-9.48	5617466565	2300195	23.67	2650	2665	2320	3360	1810	2585	2442.38	1.57	0	-30839	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	581	-6.17	5.78	12	9.27	-379.00	405.00	3845	20240129	-39.14	1169	20240805	100.17	3845	-39.14	20240129	1169	100.17	20240805	3845	-39.14	20240129	1169	100.17	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
3	20240830	150515	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-250	5	-9.67	5400894535	2207462	22.72	2650	2665	2325	3360	1810	2585	2446.65	1.57	0	-27925	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	580	-6.16	5.77	12	8.89	-379.00	405.00	3845	20240129	-39.27	1169	20240805	99.74	3845	-39.27	20240129	1169	99.74	20240805	3845	-39.27	20240129	1169	99.74	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
4	20240830	140514	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2350	-235	5	-9.09	4840124790	1968035	20.25	2650	2665	2350	3360	1810	2585	2459.37	1.57	0	-33287	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	583	-6.20	5.80	12	7.93	-379.00	405.00	3845	20240129	-38.88	1169	20240805	101.03	3845	-38.88	20240129	1169	101.03	20240805	3845	-38.88	20240129	1169	101.03	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
5	20240830	130512	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2405	-180	5	-6.96	4419665125	1791382	18.44	2650	2665	2365	3360	1810	2585	2467.18	1.57	0	-21341	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	597	-6.35	5.94	12	7.22	-379.00	405.00	3845	20240129	-37.45	1169	20240805	105.73	3845	-37.45	20240129	1169	105.73	20240805	3845	-37.45	20240129	1169	105.73	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
6	20240830	120515	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-185	5	-7.16	3955978620	1597710	16.44	2650	2665	2365	3360	1810	2585	2476.03	1.57	0	-16846	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	596	-6.33	5.93	12	6.44	-379.00	405.00	3845	20240129	-37.58	1169	20240805	105.30	3845	-37.58	20240129	1169	105.30	20240805	3845	-37.58	20240129	1169	105.30	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
7	20240830	110515	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-185	5	-7.16	3556337760	1431556	14.73	2650	2665	2365	3360	1810	2585	2484.25	1.57	0	-17199	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	596	-6.33	5.93	12	5.77	-379.00	405.00	3845	20240129	-37.58	1169	20240805	105.30	3845	-37.58	20240129	1169	105.30	20240805	3845	-37.58	20240129	1169	105.30	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
8	20240830	100516	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-125	5	-4.84	2657146345	1059846	10.91	2650	2665	2440	3360	1810	2585	2507.11	1.57	0	-23806	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	611	-6.49	6.07	12	4.27	-379.00	405.00	3845	20240129	-36.02	1169	20240805	110.44	3845	-36.02	20240129	1169	110.44	20240805	3845	-36.02	20240129	1169	110.44	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
9	20240830	090517	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	-100	5	-3.87	855152210	335752	3.46	2650	2665	2440	3360	1810	2585	2546.98	1.57	0	-11449	3151	2867	2656	2372	2161	3010	2515	124	775	500	0	5	1	24822362	617	-6.56	6.14	12	1.35	-379.00	405.00	3845	20240129	-35.37	1169	20240805	112.57	3845	-35.37	20240129	1169	112.57	20240805	3845	-35.37	20240129	1169	112.57	20240805	0.68	N	047080	500	124 억		388901	N	N	0	N	02	N
10	20240829	160516	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	5	2	0.19	25395384800	9480035	44.41	2580	2940	2445	3350	1810	2580	2679.59	1.50	0	16132	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	642	-6.82	6.38	12	38.19	-379.00	405.00	3845	20240129	-32.77	1169	20240805	121.13	3845	-32.77	20240129	1169	121.13	20240805	3845	-32.77	20240129	1169	121.13	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
11	20240829	150521	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-10	5	-0.39	24335458200	9070309	42.49	2580	2940	2445	3350	1810	2580	2683.26	1.50	0	-14255	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	638	-6.78	6.35	12	36.54	-379.00	405.00	3845	20240129	-33.16	1169	20240805	119.85	3845	-33.16	20240129	1169	119.85	20240805	3845	-33.16	20240129	1169	119.85	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
12	20240829	140524	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-70	5	-2.71	23199069870	8620939	40.39	2580	2940	2500	3350	1810	2580	2691.33	1.50	0	-19117	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	623	-6.62	6.20	12	34.73	-379.00	405.00	3845	20240129	-34.72	1169	20240805	114.71	3845	-34.72	20240129	1169	114.71	20240805	3845	-34.72	20240129	1169	114.71	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
13	20240829	130524	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	-50	5	-1.94	22469755090	8332456	39.04	2580	2940	2500	3350	1810	2580	2697.00	1.50	0	-6432	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	628	-6.68	6.25	12	33.57	-379.00	405.00	3845	20240129	-34.20	1169	20240805	116.42	3845	-34.20	20240129	1169	116.42	20240805	3845	-34.20	20240129	1169	116.42	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
14	20240829	120520	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	-40	5	-1.55	21389996415	7910716	37.06	2580	2940	2500	3350	1810	2580	2704.31	1.50	0	2846	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	630	-6.70	6.27	12	31.87	-379.00	405.00	3845	20240129	-33.94	1169	20240805	117.28	3845	-33.94	20240129	1169	117.28	20240805	3845	-33.94	20240129	1169	117.28	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
15	20240829	110524	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	20	2	0.78	18589366855	6816572	31.93	2580	2940	2505	3350	1810	2580	2727.61	1.50	0	228	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	645	-6.86	6.42	12	27.46	-379.00	405.00	3845	20240129	-32.38	1169	20240805	122.41	3845	-32.38	20240129	1169	122.41	20240805	3845	-32.38	20240129	1169	122.41	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
16	20240829	100520	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	50	2	1.94	16315042145	5956141	27.90	2580	2940	2505	3350	1810	2580	2739.85	1.50	0	8159	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	653	-6.94	6.49	12	24.00	-379.00	405.00	3845	20240129	-31.60	1169	20240805	124.98	3845	-31.60	20240129	1169	124.98	20240805	3845	-31.60	20240129	1169	124.98	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
17	20240829	090521	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	80	2	3.10	2350481210	893145	4.18	2580	2735	2505	3350	1810	2580	2633.15	1.50	0	43049	3130	2855	2700	2425	2270	2777	2347	124	770	500	1540	5	1	24822362	660	-7.02	6.57	12	3.60	-379.00	405.00	3845	20240129	-30.82	1169	20240805	127.54	3845	-30.82	20240129	1169	127.54	20240805	3845	-30.82	20240129	1169	127.54	20240805	0.71	N	047080	500	124 억		372726	N	N	0	N	01	N
18	20240828	160505	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	290	2	12.66	59229236910	21084237	1296.56	2975	2975	2545	2975	1605	2290	2809.33	1.72	0	-55435	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	640	-6.81	6.37	12	84.94	-379.00	405.00	3845	20240129	-32.90	1169	20240805	120.70	3845	-32.90	20240129	1169	120.70	20240805	3845	-32.90	20240129	1169	120.70	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
19	20240828	150508	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	590	2	25.76	53471591330	18941062	1164.77	2975	2975	2545	2975	1605	2290	2823.05	1.72	0	-65282	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	715	-7.60	7.11	12	76.31	-379.00	405.00	3845	20240129	-25.10	1169	20240805	146.36	3845	-25.10	20240129	1169	146.36	20240805	3845	-25.10	20240129	1169	146.36	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
20	20240828	140511	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	570	2	24.89	43072034065	15383931	946.03	2975	2975	2545	2975	1605	2290	2799.81	1.72	0	-58931	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	710	-7.55	7.06	12	61.98	-379.00	405.00	3845	20240129	-25.62	1169	20240805	144.65	3845	-25.62	20240129	1169	144.65	20240805	3845	-25.62	20240129	1169	144.65	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
21	20240828	130510	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	355	2	15.50	29025543560	10352575	636.63	2975	2975	2545	2975	1605	2290	2803.70	1.72	0	-57593	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	657	-6.98	6.53	12	41.71	-379.00	405.00	3845	20240129	-31.21	1169	20240805	126.26	3845	-31.21	20240129	1169	126.26	20240805	3845	-31.21	20240129	1169	126.26	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
22	20240828	120507	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	385	2	16.81	20958166855	7309067	449.47	2975	2975	2640	2975	1605	2290	2867.42	1.72	0	-34013	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	664	-7.06	6.60	12	29.45	-379.00	405.00	3845	20240129	-30.43	1169	20240805	128.83	3845	-30.43	20240129	1169	128.83	20240805	3845	-30.43	20240129	1169	128.83	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
23	20240828	110508	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	685	1	29.91	3970076665	1334485	82.06	2975	2975	2970	2975	1605	2290	2974.99	1.72	0	-12646	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	738	-7.85	7.35	12	5.38	-379.00	405.00	3845	20240129	-22.63	1169	20240805	154.49	3845	-22.63	20240129	1169	154.49	20240805	3845	-22.63	20240129	1169	154.49	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
24	20240828	100530	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	685	1	29.91	3901859915	1311555	80.65	2975	2975	2970	2975	1605	2290	2974.99	1.72	0	-12646	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	738	-7.85	7.35	12	5.28	-379.00	405.00	3845	20240129	-22.63	1169	20240805	154.49	3845	-22.63	20240129	1169	154.49	20240805	3845	-22.63	20240129	1169	154.49	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
25	20240828	090516	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	685	1	29.91	3132587390	1052976	64.75	2975	2975	2970	2975	1605	2290	2974.98	1.72	0	-12646	2450	2370	2210	2130	1970	2410	2170	124	685	500	1370	5	1	24822362	738	-7.85	7.35	12	4.24	-379.00	405.00	3845	20240129	-22.63	1169	20240805	154.49	3845	-22.63	20240129	1169	154.49	20240805	3845	-22.63	20240129	1169	154.49	20240805	0.69	N	047080	500	124 억		427958	N	N	0	N	01	N
26	20240827	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3627999865	1625490	337.15	2080	2290	2050	2290	1234	1762	2231.94	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.55	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
27	20240827	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3620777205	1622336	336.50	2080	2290	2050	2290	1234	1762	2231.83	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.54	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
28	20240827	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3608811955	1617111	335.42	2080	2290	2050	2290	1234	1762	2231.64	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.51	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
29	20240827	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3593228505	1610306	334.01	2080	2290	2050	2290	1234	1762	2231.39	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.49	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
30	20240827	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3558880795	1595307	330.89	2080	2290	2050	2290	1234	1762	2230.84	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.43	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
31	20240827	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3503900185	1571298	325.91	2080	2290	2050	2290	1234	1762	2229.94	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.33	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
32	20240827	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	528	1	29.97	3325568725	1493424	309.76	2080	2290	2050	2290	1234	1762	2226.81	1.75	0	-5420	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	568	-6.04	5.65	12	6.02	-379.00	405.00	3845	20240129	-40.44	1169	20240805	95.89	3845	-40.44	20240129	1169	95.89	20240805	3845	-40.44	20240129	1169	95.89	20240805	0.68	N	047080	500	124 억		433372	N	N	0	N	00	N
33	20240827	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	523	2	29.68	1352788685	631948	131.08	2080	2285	2050	2290	1234	1762	2140.66	1.75	0	-5408	1868	1815	1723	1670	1578	1841	1696	124	528	500	1050	5	1	24822362	567	-6.03	5.64	12	2.55	-379.00	405.00	3845	20240129	-40.57	1169	20240805	95.47	3845	-40.57	20240129	1169	95.47	20240805	3845	-40.57	20240129	1169	95.47	20240805	0.68	N	047080	500	124 억		433372	Y	N	0	N	00	N
34	20240826	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1762	132	2	8.10	820501352	474930	326.50	1631	1776	1631	2115	1141	1630	1727.24	1.67	0	18591	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	437	-4.65	4.35	12	1.91	-379.00	405.00	3845	20240129	-54.17	1169	20240805	50.73	3845	-54.17	20240129	1169	50.73	20240805	3845	-54.17	20240129	1169	50.73	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
35	20240826	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1766	136	2	8.34	759553151	440318	302.71	1631	1776	1631	2115	1141	1630	1725.01	1.67	0	19459	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	438	-4.66	4.36	12	1.77	-379.00	405.00	3845	20240129	-54.07	1169	20240805	51.07	3845	-54.07	20240129	1169	51.07	20240805	3845	-54.07	20240129	1169	51.07	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
36	20240826	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1755	125	2	7.67	604189843	352132	242.08	1631	1762	1631	2115	1141	1630	1715.80	1.67	0	10501	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	436	-4.63	4.33	12	1.42	-379.00	405.00	3845	20240129	-54.36	1169	20240805	50.13	3845	-54.36	20240129	1169	50.13	20240805	3845	-54.36	20240129	1169	50.13	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
37	20240826	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1735	105	2	6.44	490771932	286763	197.14	1631	1762	1631	2115	1141	1630	1711.42	1.67	0	6451	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	431	-4.58	4.28	12	1.16	-379.00	405.00	3845	20240129	-54.88	1169	20240805	48.42	3845	-54.88	20240129	1169	48.42	20240805	3845	-54.88	20240129	1169	48.42	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
38	20240826	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1735	105	2	6.44	369870214	217152	149.29	1631	1762	1631	2115	1141	1630	1703.28	1.67	0	9442	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	431	-4.58	4.28	12	0.87	-379.00	405.00	3845	20240129	-54.88	1169	20240805	48.42	3845	-54.88	20240129	1169	48.42	20240805	3845	-54.88	20240129	1169	48.42	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
39	20240826	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1691	61	2	3.74	179069626	106423	73.16	1631	1719	1631	2115	1141	1630	1682.62	1.67	0	9538	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	420	-4.46	4.18	12	0.43	-379.00	405.00	3845	20240129	-56.02	1169	20240805	44.65	3845	-56.02	20240129	1169	44.65	20240805	3845	-56.02	20240129	1169	44.65	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
40	20240826	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1698	68	2	4.17	154376497	91832	63.13	1631	1719	1631	2115	1141	1630	1681.08	1.67	0	11906	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	421	-4.48	4.19	12	0.37	-379.00	405.00	3845	20240129	-55.84	1169	20240805	45.25	3845	-55.84	20240129	1169	45.25	20240805	3845	-55.84	20240129	1169	45.25	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
41	20240826	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1664	34	2	2.09	20933278	12694	8.73	1631	1664	1631	2115	1141	1630	1649.07	1.67	0	1806	1694	1661	1597	1564	1500	1678	1581	124	485	500	970	1	1	24822362	413	-4.39	4.11	12	0.05	-379.00	405.00	3845	20240129	-56.72	1169	20240805	42.34	3845	-56.72	20240129	1169	42.34	20240805	3845	-56.72	20240129	1169	42.34	20240805	0.61	N	047080	500	124 억		414882	N	N	0	N	00	N
42	20240823	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1630	69	2	4.42	231495468	144883	95.55	1562	1630	1533	2025	1093	1561	1597.78	1.64	0	8887	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	405	-4.30	4.02	12	0.58	-379.00	405.00	3845	20240129	-57.61	1169	20240805	39.44	3845	-57.61	20240129	1169	39.44	20240805	3845	-57.61	20240129	1169	39.44	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
43	20240823	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	64	2	4.10	212343762	133106	87.78	1562	1626	1533	2025	1093	1561	1595.30	1.64	0	8888	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	403	-4.29	4.01	12	0.54	-379.00	405.00	3845	20240129	-57.74	1169	20240805	39.01	3845	-57.74	20240129	1169	39.01	20240805	3845	-57.74	20240129	1169	39.01	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
44	20240823	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1616	55	2	3.52	162562878	102421	67.54	1562	1617	1533	2025	1093	1561	1587.20	1.64	0	7957	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	401	-4.26	3.99	12	0.41	-379.00	405.00	3845	20240129	-57.97	1169	20240805	38.24	3845	-57.97	20240129	1169	38.24	20240805	3845	-57.97	20240129	1169	38.24	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
45	20240823	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1595	34	2	2.18	109662966	69575	45.88	1562	1598	1533	2025	1093	1561	1576.18	1.64	0	4664	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	396	-4.21	3.94	12	0.28	-379.00	405.00	3845	20240129	-58.52	1169	20240805	36.44	3845	-58.52	20240129	1169	36.44	20240805	3845	-58.52	20240129	1169	36.44	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
46	20240823	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	29	2	1.86	96292068	61195	40.36	1562	1593	1533	2025	1093	1561	1573.53	1.64	0	4428	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	395	-4.20	3.93	12	0.25	-379.00	405.00	3845	20240129	-58.65	1169	20240805	36.01	3845	-58.65	20240129	1169	36.01	20240805	3845	-58.65	20240129	1169	36.01	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
47	20240823	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1588	27	2	1.73	67037320	42781	28.21	1562	1590	1533	2025	1093	1561	1566.99	1.64	0	-1934	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	394	-4.19	3.92	12	0.17	-379.00	405.00	3845	20240129	-58.70	1169	20240805	35.84	3845	-58.70	20240129	1169	35.84	20240805	3845	-58.70	20240129	1169	35.84	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
48	20240823	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	14	2	0.90	51196852	32763	21.61	1562	1580	1533	2025	1093	1561	1562.64	1.64	0	-2017	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	391	-4.16	3.89	12	0.13	-379.00	405.00	3845	20240129	-59.04	1169	20240805	34.73	3845	-59.04	20240129	1169	34.73	20240805	3845	-59.04	20240129	1169	34.73	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
49	20240823	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	-4	5	-0.26	21201121	13649	9.00	1562	1562	1533	2025	1093	1561	1553.31	1.64	0	740	1608	1584	1537	1513	1466	1596	1525	124	464	500	930	1	1	24822362	386	-4.11	3.84	12	0.05	-379.00	405.00	3845	20240129	-59.51	1169	20240805	33.19	3845	-59.51	20240129	1169	33.19	20240805	3845	-59.51	20240129	1169	33.19	20240805	0.50	N	047080	500	124 억		405994	N	N	0	N	00	N
50	20240822	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1561	57	2	3.79	231255711	149531	140.73	1504	1561	1490	1955	1053	1504	1546.49	1.62	0	4227	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	387	-4.12	3.85	12	0.60	-379.00	405.00	3845	20240129	-59.40	1169	20240805	33.53	3845	-59.40	20240129	1169	33.53	20240805	3845	-59.40	20240129	1169	33.53	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
51	20240822	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1549	45	2	2.99	216141362	139820	131.59	1504	1555	1490	1955	1053	1504	1545.85	1.62	0	4051	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	384	-4.09	3.82	12	0.56	-379.00	405.00	3845	20240129	-59.71	1169	20240805	32.51	3845	-59.71	20240129	1169	32.51	20240805	3845	-59.71	20240129	1169	32.51	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
52	20240822	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	46	2	3.06	180076025	116598	109.73	1504	1555	1490	1955	1053	1504	1544.42	1.62	0	391	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	385	-4.09	3.83	12	0.47	-379.00	405.00	3845	20240129	-59.69	1169	20240805	32.59	3845	-59.69	20240129	1169	32.59	20240805	3845	-59.69	20240129	1169	32.59	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
53	20240822	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1549	45	2	2.99	167685607	108601	102.21	1504	1555	1490	1955	1053	1504	1544.05	1.62	0	538	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	384	-4.09	3.82	12	0.44	-379.00	405.00	3845	20240129	-59.71	1169	20240805	32.51	3845	-59.71	20240129	1169	32.51	20240805	3845	-59.71	20240129	1169	32.51	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
54	20240822	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	46	2	3.06	129894592	84188	79.23	1504	1555	1490	1955	1053	1504	1542.91	1.62	0	767	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	385	-4.09	3.83	12	0.34	-379.00	405.00	3845	20240129	-59.69	1169	20240805	32.59	3845	-59.69	20240129	1169	32.59	20240805	3845	-59.69	20240129	1169	32.59	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
55	20240822	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1555	51	2	3.39	104213549	67602	63.62	1504	1555	1490	1955	1053	1504	1541.57	1.62	0	3576	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	386	-4.10	3.84	12	0.27	-379.00	405.00	3845	20240129	-59.56	1169	20240805	33.02	3845	-59.56	20240129	1169	33.02	20240805	3845	-59.56	20240129	1169	33.02	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
56	20240822	100504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	44	2	2.93	70727010	46044	43.33	1504	1552	1490	1955	1053	1504	1536.07	1.62	0	-1773	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	384	-4.08	3.82	12	0.19	-379.00	405.00	3845	20240129	-59.74	1169	20240805	32.42	3845	-59.74	20240129	1169	32.42	20240805	3845	-59.74	20240129	1169	32.42	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
57	20240822	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	23	2	1.53	14222257	9308	8.76	1504	1535	1504	1955	1053	1504	1527.96	1.62	0	-3063	1549	1526	1496	1473	1443	1538	1485	124	451	500	900	1	1	24822362	379	-4.03	3.77	12	0.04	-379.00	405.00	3845	20240129	-60.29	1169	20240805	30.62	3845	-60.29	20240129	1169	30.62	20240805	3845	-60.29	20240129	1169	30.62	20240805	0.50	N	047080	500	124 억		401767	N	N	0	N	00	N
58	20240821	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	19	2	1.28	159013024	106255	200.58	1485	1519	1466	1930	1040	1485	1496.52	1.62	0	72	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	373	-3.97	3.71	12	0.43	-379.00	405.00	3845	20240129	-60.88	1169	20240805	28.66	3845	-60.88	20240129	1169	28.66	20240805	3845	-60.88	20240129	1169	28.66	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
59	20240821	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	15	2	1.01	149568850	99971	188.71	1485	1519	1466	1930	1040	1485	1496.12	1.62	0	300	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	372	-3.96	3.70	12	0.40	-379.00	405.00	3845	20240129	-60.99	1169	20240805	28.31	3845	-60.99	20240129	1169	28.31	20240805	3845	-60.99	20240129	1169	28.31	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
60	20240821	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	-9	5	-0.61	133495054	89172	168.33	1485	1519	1466	1930	1040	1485	1497.05	1.62	0	4417	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	366	-3.89	3.64	12	0.36	-379.00	405.00	3845	20240129	-61.61	1169	20240805	26.26	3845	-61.61	20240129	1169	26.26	20240805	3845	-61.61	20240129	1169	26.26	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
61	20240821	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	-9	5	-0.61	131209551	87625	165.41	1485	1519	1466	1930	1040	1485	1497.40	1.62	0	4569	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	366	-3.89	3.64	12	0.35	-379.00	405.00	3845	20240129	-61.61	1169	20240805	26.26	3845	-61.61	20240129	1169	26.26	20240805	3845	-61.61	20240129	1169	26.26	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
62	20240821	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1513	28	2	1.89	104254171	69599	131.38	1485	1519	1466	1930	1040	1485	1497.93	1.62	0	2806	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	376	-3.99	3.74	12	0.28	-379.00	405.00	3845	20240129	-60.65	1169	20240805	29.43	3845	-60.65	20240129	1169	29.43	20240805	3845	-60.65	20240129	1169	29.43	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
63	20240821	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1513	28	2	1.89	98402983	65731	124.08	1485	1519	1466	1930	1040	1485	1497.06	1.62	0	2983	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	376	-3.99	3.74	12	0.26	-379.00	405.00	3845	20240129	-60.65	1169	20240805	29.43	3845	-60.65	20240129	1169	29.43	20240805	3845	-60.65	20240129	1169	29.43	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
64	20240821	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	30	2	2.02	83155340	55644	105.04	1485	1519	1466	1930	1040	1485	1494.42	1.62	0	4086	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	376	-4.00	3.74	12	0.22	-379.00	405.00	3845	20240129	-60.60	1169	20240805	29.60	3845	-60.60	20240129	1169	29.60	20240805	3845	-60.60	20240129	1169	29.60	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
65	20240821	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-10	5	-0.67	3750501	2537	4.79	1485	1485	1475	1930	1040	1485	1478.32	1.62	0	-450	1510	1497	1483	1470	1456	1504	1477	124	445	500	890	1	1	24822362	366	-3.89	3.64	12	0.01	-379.00	405.00	3845	20240129	-61.64	1169	20240805	26.18	3845	-61.64	20240129	1169	26.18	20240805	3845	-61.64	20240129	1169	26.18	20240805	0.52	N	047080	500	124 억		401695	N	N	0	N	00	N
66	20240820	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	16	2	1.09	78647621	52973	44.70	1469	1496	1469	1909	1029	1469	1484.67	1.61	0	1000	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	369	-3.92	3.67	12	0.21	-379.00	405.00	3845	20240129	-61.38	1169	20240805	27.03	3845	-61.38	20240129	1169	27.03	20240805	3845	-61.38	20240129	1169	27.03	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
67	20240820	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	17	2	1.16	60494831	40727	34.37	1469	1496	1469	1909	1029	1469	1485.37	1.61	0	745	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	369	-3.92	3.67	12	0.16	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
68	20240820	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	14	2	0.95	57239560	38535	32.52	1469	1496	1469	1909	1029	1469	1485.39	1.61	0	71	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	368	-3.91	3.66	12	0.16	-379.00	405.00	3845	20240129	-61.43	1169	20240805	26.86	3845	-61.43	20240129	1169	26.86	20240805	3845	-61.43	20240129	1169	26.86	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
69	20240820	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	15	2	1.02	52738386	35501	29.96	1469	1496	1469	1909	1029	1469	1485.55	1.61	0	249	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	368	-3.92	3.66	12	0.14	-379.00	405.00	3845	20240129	-61.40	1169	20240805	26.95	3845	-61.40	20240129	1169	26.95	20240805	3845	-61.40	20240129	1169	26.95	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
70	20240820	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	17	2	1.16	37609387	25313	21.36	1469	1496	1469	1909	1029	1469	1485.77	1.61	0	299	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	369	-3.92	3.67	12	0.10	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
71	20240820	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	17	2	1.16	35696968	24026	20.27	1469	1496	1469	1909	1029	1469	1485.76	1.61	0	-277	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	369	-3.92	3.67	12	0.10	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
72	20240820	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	17	2	1.16	17209024	11586	9.78	1469	1496	1469	1909	1029	1469	1485.33	1.61	0	-649	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	369	-3.92	3.67	12	0.05	-379.00	405.00	3845	20240129	-61.35	1169	20240805	27.12	3845	-61.35	20240129	1169	27.12	20240805	3845	-61.35	20240129	1169	27.12	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
73	20240820	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	13	2	0.88	1193818	812	0.69	1469	1484	1469	1909	1029	1469	1470.22	1.61	0	-98	1517	1492	1454	1429	1391	1505	1442	124	440	500	880	1	1	24822362	368	-3.91	3.66	12	0.00	-379.00	405.00	3845	20240129	-61.46	1169	20240805	26.78	3845	-61.46	20240129	1169	26.78	20240805	3845	-61.46	20240129	1169	26.78	20240805	0.52	N	047080	500	124 억		400695	N	N	0	N	00	N
74	20240819	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	41	2	2.87	173227156	118506	205.19	1429	1479	1416	1856	1000	1428	1461.76	1.62	0	-190	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	365	-3.88	3.63	12	0.48	-379.00	405.00	3845	20240129	-61.79	1169	20240805	25.66	3845	-61.79	20240129	1169	25.66	20240805	3845	-61.79	20240129	1169	25.66	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
75	20240819	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	34	2	2.38	165962397	113556	196.62	1429	1479	1416	1856	1000	1428	1461.50	1.62	0	185	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	363	-3.86	3.61	12	0.46	-379.00	405.00	3845	20240129	-61.98	1169	20240805	25.06	3845	-61.98	20240129	1169	25.06	20240805	3845	-61.98	20240129	1169	25.06	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
76	20240819	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	38	2	2.66	155007178	106087	183.69	1429	1479	1416	1856	1000	1428	1461.13	1.62	0	-1165	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	364	-3.87	3.62	12	0.43	-379.00	405.00	3845	20240129	-61.87	1169	20240805	25.41	3845	-61.87	20240129	1169	25.41	20240805	3845	-61.87	20240129	1169	25.41	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
77	20240819	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	34	2	2.38	90947294	62440	108.12	1429	1470	1416	1856	1000	1428	1456.55	1.62	0	-1255	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	363	-3.86	3.61	12	0.25	-379.00	405.00	3845	20240129	-61.98	1169	20240805	25.06	3845	-61.98	20240129	1169	25.06	20240805	3845	-61.98	20240129	1169	25.06	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
78	20240819	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1464	36	2	2.52	78508794	53956	93.43	1429	1470	1416	1856	1000	1428	1455.05	1.62	0	-1088	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	363	-3.86	3.61	12	0.22	-379.00	405.00	3845	20240129	-61.92	1169	20240805	25.24	3845	-61.92	20240129	1169	25.24	20240805	3845	-61.92	20240129	1169	25.24	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
79	20240819	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	40	2	2.80	54867304	37806	65.46	1429	1470	1416	1856	1000	1428	1451.29	1.62	0	-1909	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	364	-3.87	3.62	12	0.15	-379.00	405.00	3845	20240129	-61.82	1169	20240805	25.58	3845	-61.82	20240129	1169	25.58	20240805	3845	-61.82	20240129	1169	25.58	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
80	20240819	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	41	2	2.87	48517207	33477	57.97	1429	1470	1416	1856	1000	1428	1449.27	1.62	0	-1921	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	365	-3.88	3.63	12	0.13	-379.00	405.00	3845	20240129	-61.79	1169	20240805	25.66	3845	-61.79	20240129	1169	25.66	20240805	3845	-61.79	20240129	1169	25.66	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
81	20240819	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	-9	5	-0.63	9580175	6710	11.62	1429	1429	1419	1856	1000	1428	1427.75	1.62	0	-5621	1462	1444	1412	1394	1362	1454	1404	124	428	500	850	1	1	24822362	352	-3.74	3.50	12	0.03	-379.00	405.00	3845	20240129	-63.09	1169	20240805	21.39	3845	-63.09	20240129	1169	21.39	20240805	3845	-63.09	20240129	1169	21.39	20240805	0.52	N	047080	500	124 억		400983	N	N	0	N	00	N
82	20240816	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1428	55	2	4.01	80924430	57738	231.51	1400	1430	1380	1784	962	1373	1401.58	1.62	0	1941	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	354	-3.77	3.53	12	0.23	-379.00	405.00	3845	20240129	-62.86	1169	20240805	22.16	3845	-62.86	20240129	1169	22.16	20240805	3845	-62.86	20240129	1169	22.16	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
83	20240816	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	39	2	2.84	70786520	50629	203.00	1400	1430	1380	1784	962	1373	1398.14	1.62	0	-1161	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	350	-3.73	3.49	12	0.20	-379.00	405.00	3845	20240129	-63.28	1169	20240805	20.79	3845	-63.28	20240129	1169	20.79	20240805	3845	-63.28	20240129	1169	20.79	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
84	20240816	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	46	2	3.35	67591391	48380	193.99	1400	1420	1380	1784	962	1373	1397.09	1.62	0	-1315	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	352	-3.74	3.50	12	0.19	-379.00	405.00	3845	20240129	-63.09	1169	20240805	21.39	3845	-63.09	20240129	1169	21.39	20240805	3845	-63.09	20240129	1169	21.39	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
85	20240816	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	26	2	1.89	51809005	37126	148.86	1400	1403	1380	1784	962	1373	1395.49	1.62	0	-2748	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	347	-3.69	3.45	12	0.15	-379.00	405.00	3845	20240129	-63.62	1169	20240805	19.67	3845	-63.62	20240129	1169	19.67	20240805	3845	-63.62	20240129	1169	19.67	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
86	20240816	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	23	2	1.68	44979741	32240	129.27	1400	1403	1380	1784	962	1373	1395.15	1.62	0	-3032	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	347	-3.68	3.45	12	0.13	-379.00	405.00	3845	20240129	-63.69	1169	20240805	19.42	3845	-63.69	20240129	1169	19.42	20240805	3845	-63.69	20240129	1169	19.42	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
87	20240816	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	24	2	1.75	42406403	30397	121.88	1400	1403	1380	1784	962	1373	1395.09	1.62	0	-3186	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	347	-3.69	3.45	12	0.12	-379.00	405.00	3845	20240129	-63.67	1169	20240805	19.50	3845	-63.67	20240129	1169	19.50	20240805	3845	-63.67	20240129	1169	19.50	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
88	20240816	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	17	2	1.24	39860759	28573	114.57	1400	1403	1380	1784	962	1373	1395.05	1.62	0	-2639	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	345	-3.67	3.43	12	0.12	-379.00	405.00	3845	20240129	-63.85	1169	20240805	18.91	3845	-63.85	20240129	1169	18.91	20240805	3845	-63.85	20240129	1169	18.91	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
89	20240816	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	27	2	1.97	7649114	5492	22.02	1400	1403	1380	1784	962	1373	1392.77	1.62	0	-155	1398	1385	1362	1349	1326	1392	1356	124	411	500	820	1	1	24822362	348	-3.69	3.46	12	0.02	-379.00	405.00	3845	20240129	-63.59	1169	20240805	19.76	3845	-63.59	20240129	1169	19.76	20240805	3845	-63.59	20240129	1169	19.76	20240805	0.52	N	047080	500	124 억		402065	N	N	0	N	00	N
90	20240814	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	18	2	1.33	33855785	24929	35.89	1355	1375	1339	1761	949	1355	1358.09	1.62	0	-283	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	341	-3.62	3.39	12	0.10	-379.00	405.00	3845	20240129	-64.29	1169	20240805	17.45	3845	-64.29	20240129	1169	17.45	20240805	3845	-64.29	20240129	1169	17.45	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
91	20240814	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	12	2	0.89	30640257	22582	32.51	1355	1375	1339	1761	949	1355	1356.84	1.62	0	-911	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	339	-3.61	3.38	12	0.09	-379.00	405.00	3845	20240129	-64.45	1169	20240805	16.94	3845	-64.45	20240129	1169	16.94	20240805	3845	-64.45	20240129	1169	16.94	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
92	20240814	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1361	6	2	0.44	28367828	20915	30.11	1355	1375	1339	1761	949	1355	1356.34	1.62	0	-936	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	338	-3.59	3.36	12	0.08	-379.00	405.00	3845	20240129	-64.60	1169	20240805	16.42	3845	-64.60	20240129	1169	16.42	20240805	3845	-64.60	20240129	1169	16.42	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
93	20240814	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	12	2	0.89	25289233	18664	26.87	1355	1375	1339	1761	949	1355	1354.97	1.62	0	-1023	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	339	-3.61	3.38	12	0.08	-379.00	405.00	3845	20240129	-64.45	1169	20240805	16.94	3845	-64.45	20240129	1169	16.94	20240805	3845	-64.45	20240129	1169	16.94	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
94	20240814	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1367	12	2	0.89	24697322	18231	26.24	1355	1375	1339	1761	949	1355	1354.69	1.62	0	-1023	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	339	-3.61	3.38	12	0.07	-379.00	405.00	3845	20240129	-64.45	1169	20240805	16.94	3845	-64.45	20240129	1169	16.94	20240805	3845	-64.45	20240129	1169	16.94	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
95	20240814	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	20	2	1.48	21544722	15918	22.92	1355	1375	1339	1761	949	1355	1353.48	1.62	0	-961	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	341	-3.63	3.40	12	0.06	-379.00	405.00	3845	20240129	-64.24	1169	20240805	17.62	3845	-64.24	20240129	1169	17.62	20240805	3845	-64.24	20240129	1169	17.62	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
96	20240814	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-3	5	-0.22	15175305	11255	16.20	1355	1359	1339	1761	949	1355	1348.32	1.62	0	-387	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	336	-3.57	3.34	12	0.05	-379.00	405.00	3845	20240129	-64.84	1169	20240805	15.65	3845	-64.84	20240129	1169	15.65	20240805	3845	-64.84	20240129	1169	15.65	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
97	20240814	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-5	5	-0.37	3449854	2549	3.67	1355	1355	1350	1761	949	1355	1353.41	1.62	0	391	1380	1367	1343	1330	1306	1374	1337	124	406	500	810	1	1	24822362	335	-3.56	3.33	12	0.01	-379.00	405.00	3845	20240129	-64.89	1169	20240805	15.48	3845	-64.89	20240129	1169	15.48	20240805	3845	-64.89	20240129	1169	15.48	20240805	0.52	N	047080	500	124 억		402348	N	N	0	N	00	N
98	20240813	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	36	2	2.73	92455685	68852	565.38	1319	1356	1319	1714	924	1319	1342.82	1.62	0	-630	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	336	-3.58	3.35	12	0.28	-379.00	405.00	3845	20240129	-64.76	1169	20240805	15.91	3845	-64.76	20240129	1169	15.91	20240805	3845	-64.76	20240129	1169	15.91	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
99	20240813	150452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	28	2	2.12	87122954	64899	532.92	1319	1356	1319	1714	924	1319	1342.44	1.62	0	-630	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	334	-3.55	3.33	12	0.26	-379.00	405.00	3845	20240129	-64.97	1169	20240805	15.23	3845	-64.97	20240129	1169	15.23	20240805	3845	-64.97	20240129	1169	15.23	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
100	20240813	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	32	2	2.43	80793196	60207	494.39	1319	1356	1319	1714	924	1319	1341.92	1.62	0	-1526	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	335	-3.56	3.34	12	0.24	-379.00	405.00	3845	20240129	-64.86	1169	20240805	15.57	3845	-64.86	20240129	1169	15.57	20240805	3845	-64.86	20240129	1169	15.57	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
101	20240813	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	30	2	2.27	72057278	53745	441.33	1319	1356	1319	1714	924	1319	1340.73	1.62	0	-1071	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	335	-3.56	3.33	12	0.22	-379.00	405.00	3845	20240129	-64.92	1169	20240805	15.40	3845	-64.92	20240129	1169	15.40	20240805	3845	-64.92	20240129	1169	15.40	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
102	20240813	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	33	2	2.50	66965001	49973	410.35	1319	1356	1319	1714	924	1319	1340.02	1.62	0	-1440	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	336	-3.57	3.34	12	0.20	-379.00	405.00	3845	20240129	-64.84	1169	20240805	15.65	3845	-64.84	20240129	1169	15.65	20240805	3845	-64.84	20240129	1169	15.65	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
103	20240813	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	14	2	1.06	45093110	33761	277.23	1319	1345	1319	1714	924	1319	1335.66	1.62	0	-2888	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	331	-3.52	3.29	12	0.14	-379.00	405.00	3845	20240129	-65.33	1169	20240805	14.03	3845	-65.33	20240129	1169	14.03	20240805	3845	-65.33	20240129	1169	14.03	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
104	20240813	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	13	2	0.99	41038039	30713	252.20	1319	1345	1319	1714	924	1319	1336.18	1.62	0	-2579	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	331	-3.51	3.29	12	0.12	-379.00	405.00	3845	20240129	-65.36	1169	20240805	13.94	3845	-65.36	20240129	1169	13.94	20240805	3845	-65.36	20240129	1169	13.94	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
105	20240813	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	6	2	0.45	20398624	15245	125.18	1319	1345	1319	1714	924	1319	1338.05	1.62	0	-249	1343	1331	1318	1306	1293	1337	1312	124	395	500	790	1	1	24822362	329	-3.50	3.27	12	0.06	-379.00	405.00	3845	20240129	-65.54	1169	20240805	13.34	3845	-65.54	20240129	1169	13.34	20240805	3845	-65.54	20240129	1169	13.34	20240805	0.53	N	047080	500	124 억		402978	N	N	0	N	00	N
106	20240812	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	29	2	2.25	16053663	12177	46.58	1305	1330	1305	1677	903	1290	1318.36	1.62	0	590	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	327	-3.48	3.26	12	0.05	-379.00	405.00	3845	20240129	-65.70	1169	20240805	12.83	3845	-65.70	20240129	1169	12.83	20240805	3845	-65.70	20240129	1169	12.83	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
107	20240812	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	29	2	2.25	15384329	11669	44.64	1305	1330	1305	1677	903	1290	1318.39	1.62	0	433	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	327	-3.48	3.26	12	0.05	-379.00	405.00	3845	20240129	-65.70	1169	20240805	12.83	3845	-65.70	20240129	1169	12.83	20240805	3845	-65.70	20240129	1169	12.83	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
108	20240812	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	29	2	2.25	14910900	11310	43.26	1305	1330	1305	1677	903	1290	1318.38	1.62	0	444	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	327	-3.48	3.26	12	0.05	-379.00	405.00	3845	20240129	-65.70	1169	20240805	12.83	3845	-65.70	20240129	1169	12.83	20240805	3845	-65.70	20240129	1169	12.83	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
109	20240812	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	20	2	1.55	13856792	10507	40.19	1305	1330	1305	1677	903	1290	1318.82	1.62	0	358	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	325	-3.46	3.23	12	0.04	-379.00	405.00	3845	20240129	-65.93	1169	20240805	12.06	3845	-65.93	20240129	1169	12.06	20240805	3845	-65.93	20240129	1169	12.06	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
110	20240812	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	29	2	2.25	12534795	9499	36.33	1305	1330	1305	1677	903	1290	1319.59	1.62	0	237	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	327	-3.48	3.26	12	0.04	-379.00	405.00	3845	20240129	-65.70	1169	20240805	12.83	3845	-65.70	20240129	1169	12.83	20240805	3845	-65.70	20240129	1169	12.83	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
111	20240812	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	31	2	2.40	12204934	9249	35.38	1305	1330	1305	1677	903	1290	1319.59	1.62	0	273	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	328	-3.49	3.26	12	0.04	-379.00	405.00	3845	20240129	-65.64	1169	20240805	13.00	3845	-65.64	20240129	1169	13.00	20240805	3845	-65.64	20240129	1169	13.00	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
112	20240812	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	33	2	2.56	8049123	6090	23.29	1305	1330	1305	1677	903	1290	1321.70	1.62	0	-748	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	328	-3.49	3.27	12	0.02	-379.00	405.00	3845	20240129	-65.59	1169	20240805	13.17	3845	-65.59	20240129	1169	13.17	20240805	3845	-65.59	20240129	1169	13.17	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
113	20240812	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	35	2	2.71	1746778	1327	5.08	1305	1330	1305	1677	903	1290	1316.34	1.62	0	-602	1329	1309	1285	1265	1241	1319	1275	124	387	500	770	1	1	24822362	329	-3.50	3.27	12	0.01	-379.00	405.00	3845	20240129	-65.54	1169	20240805	13.34	3845	-65.54	20240129	1169	13.34	20240805	3845	-65.54	20240129	1169	13.34	20240805	0.53	N	047080	500	124 억		402388	N	N	0	N	00	N
114	20240809	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1290	14	2	1.10	33448116	26054	78.46	1261	1305	1261	1658	894	1276	1283.80	1.61	0	3513	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	320	-3.40	3.19	12	0.10	-379.00	405.00	3845	20240129	-66.45	1169	20240805	10.35	3845	-66.45	20240129	1169	10.35	20240805	3845	-66.45	20240129	1169	10.35	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
115	20240809	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1285	9	2	0.71	29690074	23133	69.66	1261	1305	1261	1658	894	1276	1283.45	1.61	0	2603	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	319	-3.39	3.17	12	0.09	-379.00	405.00	3845	20240129	-66.58	1169	20240805	9.92	3845	-66.58	20240129	1169	9.92	20240805	3845	-66.58	20240129	1169	9.92	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
116	20240809	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1287	11	2	0.86	20491467	15952	48.04	1261	1305	1261	1658	894	1276	1284.57	1.61	0	1703	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	319	-3.40	3.18	12	0.06	-379.00	405.00	3845	20240129	-66.53	1169	20240805	10.09	3845	-66.53	20240129	1169	10.09	20240805	3845	-66.53	20240129	1169	10.09	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
117	20240809	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1291	15	2	1.18	18289357	14245	42.90	1261	1305	1261	1658	894	1276	1283.91	1.61	0	1774	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	320	-3.41	3.19	12	0.06	-379.00	405.00	3845	20240129	-66.42	1169	20240805	10.44	3845	-66.42	20240129	1169	10.44	20240805	3845	-66.42	20240129	1169	10.44	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
118	20240809	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1292	16	2	1.25	17803531	13867	41.76	1261	1305	1261	1658	894	1276	1283.88	1.61	0	1475	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	321	-3.41	3.19	12	0.06	-379.00	405.00	3845	20240129	-66.40	1169	20240805	10.52	3845	-66.40	20240129	1169	10.52	20240805	3845	-66.40	20240129	1169	10.52	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
119	20240809	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1286	10	2	0.78	15426170	12014	36.18	1261	1305	1261	1658	894	1276	1284.02	1.61	0	613	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	319	-3.39	3.18	12	0.05	-379.00	405.00	3845	20240129	-66.55	1169	20240805	10.01	3845	-66.55	20240129	1169	10.01	20240805	3845	-66.55	20240129	1169	10.01	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
120	20240809	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1293	17	2	1.33	9653217	7518	22.64	1261	1305	1261	1658	894	1276	1284.01	1.61	0	130	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	321	-3.41	3.19	12	0.03	-379.00	405.00	3845	20240129	-66.37	1169	20240805	10.61	3845	-66.37	20240129	1169	10.61	20240805	3845	-66.37	20240129	1169	10.61	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
121	20240809	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	27	2	2.12	3400224	2654	7.99	1261	1305	1261	1658	894	1276	1281.17	1.61	0	-633	1325	1300	1271	1246	1217	1286	1232	124	382	500	760	1	1	24822362	323	-3.44	3.22	12	0.01	-379.00	405.00	3845	20240129	-66.11	1169	20240805	11.46	3845	-66.11	20240129	1169	11.46	20240805	3845	-66.11	20240129	1169	11.46	20240805	0.52	N	047080	500	124 억		398875	N	N	0	N	00	N
122	20240808	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1276	-13	5	-1.01	42156137	33207	56.01	1289	1296	1242	1675	903	1289	1269.50	1.62	0	-3077	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	317	-3.37	3.15	12	0.13	-379.00	405.00	3845	20240129	-66.81	1169	20240805	9.15	3845	-66.81	20240129	1169	9.15	20240805	3845	-66.81	20240129	1169	9.15	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
123	20240808	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1275	-14	5	-1.09	35728411	28141	47.47	1289	1296	1242	1675	903	1289	1269.62	1.62	0	-3079	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	316	-3.36	3.15	12	0.11	-379.00	405.00	3845	20240129	-66.84	1169	20240805	9.07	3845	-66.84	20240129	1169	9.07	20240805	3845	-66.84	20240129	1169	9.07	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
124	20240808	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1269	-20	5	-1.55	25017893	19663	33.17	1289	1296	1242	1675	903	1289	1272.33	1.62	0	-2771	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	315	-3.35	3.13	12	0.08	-379.00	405.00	3845	20240129	-67.00	1169	20240805	8.55	3845	-67.00	20240129	1169	8.55	20240805	3845	-67.00	20240129	1169	8.55	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
125	20240808	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1270	-19	5	-1.47	24509091	19263	32.49	1289	1296	1242	1675	903	1289	1272.34	1.62	0	-2716	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	315	-3.35	3.14	12	0.08	-379.00	405.00	3845	20240129	-66.97	1169	20240805	8.64	3845	-66.97	20240129	1169	8.64	20240805	3845	-66.97	20240129	1169	8.64	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
126	20240808	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	-9	5	-0.70	14714952	11564	19.51	1289	1296	1242	1675	903	1289	1272.48	1.62	0	-1676	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	318	-3.38	3.16	12	0.05	-379.00	405.00	3845	20240129	-66.71	1169	20240805	9.50	3845	-66.71	20240129	1169	9.50	20240805	3845	-66.71	20240129	1169	9.50	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
127	20240808	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1278	-11	5	-0.85	13311959	10472	17.66	1289	1296	1242	1675	903	1289	1271.20	1.62	0	-1491	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	317	-3.37	3.16	12	0.04	-379.00	405.00	3845	20240129	-66.76	1169	20240805	9.32	3845	-66.76	20240129	1169	9.32	20240805	3845	-66.76	20240129	1169	9.32	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
128	20240808	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1256	-33	5	-2.56	8290740	6505	10.97	1289	1296	1242	1675	903	1289	1274.52	1.62	0	-1104	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	312	-3.31	3.10	12	0.03	-379.00	405.00	3845	20240129	-67.33	1169	20240805	7.44	3845	-67.33	20240129	1169	7.44	20240805	3845	-67.33	20240129	1169	7.44	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
129	20240808	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1296	7	2	0.54	2610778	2025	3.42	1289	1296	1289	1675	903	1289	1289.27	1.62	0	-414	1357	1323	1272	1238	1187	1340	1255	124	386	500	770	1	1	24822362	322	-3.42	3.20	12	0.01	-379.00	405.00	3845	20240129	-66.29	1169	20240805	10.86	3845	-66.29	20240129	1169	10.86	20240805	3845	-66.29	20240129	1169	10.86	20240805	0.53	N	047080	500	124 억		401894	N	N	0	N	00	N
130	20240807	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1289	50	2	4.04	74861490	58936	55.93	1237	1306	1221	1610	868	1239	1270.21	1.58	0	8806	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	320	-3.40	3.18	12	0.24	-379.00	405.00	3845	20240129	-66.48	1169	20240805	10.27	3845	-66.48	20240129	1169	10.27	20240805	3845	-66.48	20240129	1169	10.27	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
131	20240807	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1279	40	2	3.23	71806518	56558	53.67	1237	1306	1221	1610	868	1239	1269.61	1.58	0	8981	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	317	-3.37	3.16	12	0.23	-379.00	405.00	3845	20240129	-66.74	1169	20240805	9.41	3845	-66.74	20240129	1169	9.41	20240805	3845	-66.74	20240129	1169	9.41	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
132	20240807	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1290	51	2	4.12	69000518	54370	51.60	1237	1306	1221	1610	868	1239	1269.09	1.58	0	8228	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	320	-3.40	3.19	12	0.22	-379.00	405.00	3845	20240129	-66.45	1169	20240805	10.35	3845	-66.45	20240129	1169	10.35	20240805	3845	-66.45	20240129	1169	10.35	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
133	20240807	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1298	59	2	4.76	61352132	48365	45.90	1237	1306	1221	1610	868	1239	1268.52	1.58	0	7338	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	322	-3.42	3.20	12	0.19	-379.00	405.00	3845	20240129	-66.24	1169	20240805	11.04	3845	-66.24	20240129	1169	11.04	20240805	3845	-66.24	20240129	1169	11.04	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
134	20240807	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1284	45	2	3.63	55491387	43818	41.58	1237	1306	1221	1610	868	1239	1266.41	1.58	0	7386	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	319	-3.39	3.17	12	0.18	-379.00	405.00	3845	20240129	-66.61	1169	20240805	9.84	3845	-66.61	20240129	1169	9.84	20240805	3845	-66.61	20240129	1169	9.84	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
135	20240807	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1277	38	2	3.07	51428098	40644	38.57	1237	1306	1221	1610	868	1239	1265.33	1.58	0	6426	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	317	-3.37	3.15	12	0.16	-379.00	405.00	3845	20240129	-66.79	1169	20240805	9.24	3845	-66.79	20240129	1169	9.24	20240805	3845	-66.79	20240129	1169	9.24	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
136	20240807	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1265	26	2	2.10	38520895	30516	28.96	1237	1306	1221	1610	868	1239	1262.32	1.58	0	2625	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	314	-3.34	3.12	12	0.12	-379.00	405.00	3845	20240129	-67.10	1169	20240805	8.21	3845	-67.10	20240129	1169	8.21	20240805	3845	-67.10	20240129	1169	8.21	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
137	20240807	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1225	-14	5	-1.13	7548212	6134	5.82	1237	1263	1221	1610	868	1239	1230.55	1.58	0	693	1300	1269	1219	1188	1138	1285	1204	124	371	500	740	1	1	24822362	304	-3.23	3.02	12	0.02	-379.00	405.00	3845	20240129	-68.14	1169	20240805	4.79	3845	-68.14	20240129	1169	4.79	20240805	3845	-68.14	20240129	1169	4.79	20240805	0.53	N	047080	500	124 억		393087	N	N	0	N	00	N
138	20240806	160432	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1239	70	2	5.99	114306873	93274	65.79	1169	1250	1169	1519	819	1169	1225.50	1.55	0	6302	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	308	-3.27	3.06	12	0.38	-379.00	405.00	3845	20240129	-67.78	1169	20240806	5.99	3845	-67.78	20240129	1169	5.99	20240806	3845	-67.78	20240129	1169	5.99	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
139	20240806	150440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1240	71	2	6.07	111645752	91124	64.27	1169	1250	1169	1519	819	1169	1225.21	1.55	0	7164	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	308	-3.27	3.06	12	0.37	-379.00	405.00	3845	20240129	-67.75	1169	20240806	6.07	3845	-67.75	20240129	1169	6.07	20240806	3845	-67.75	20240129	1169	6.07	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
140	20240806	140437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1235	66	2	5.65	97906893	80020	56.44	1169	1250	1169	1519	819	1169	1223.53	1.55	0	3245	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	307	-3.26	3.05	12	0.32	-379.00	405.00	3845	20240129	-67.88	1169	20240806	5.65	3845	-67.88	20240129	1169	5.65	20240806	3845	-67.88	20240129	1169	5.65	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
141	20240806	130437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1225	56	2	4.79	75936951	62128	43.82	1169	1250	1169	1519	819	1169	1222.27	1.55	0	1444	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	304	-3.23	3.02	12	0.25	-379.00	405.00	3845	20240129	-68.14	1169	20240806	4.79	3845	-68.14	20240129	1169	4.79	20240806	3845	-68.14	20240129	1169	4.79	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
142	20240806	120439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1221	52	2	4.45	66041599	54040	38.12	1169	1250	1169	1519	819	1169	1222.09	1.55	0	698	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	303	-3.22	3.01	12	0.22	-379.00	405.00	3845	20240129	-68.24	1169	20240806	4.45	3845	-68.24	20240129	1169	4.45	20240806	3845	-68.24	20240129	1169	4.45	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
143	20240806	110435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1222	53	2	4.53	53729073	43977	31.02	1169	1250	1169	1519	819	1169	1221.75	1.55	0	616	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	303	-3.22	3.02	12	0.18	-379.00	405.00	3845	20240129	-68.22	1169	20240806	4.53	3845	-68.22	20240129	1169	4.53	20240806	3845	-68.22	20240129	1169	4.53	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
144	20240806	100434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1233	64	2	5.47	32442238	26605	18.77	1169	1250	1169	1519	819	1169	1219.40	1.55	0	883	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	306	-3.25	3.04	12	0.11	-379.00	405.00	3845	20240129	-67.93	1169	20240806	5.47	3845	-67.93	20240129	1169	5.47	20240806	3845	-67.93	20240129	1169	5.47	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
145	20240806	090435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1222	53	2	4.53	5308774	4481	3.16	1169	1250	1169	1519	819	1169	1184.73	1.55	0	-313	1458	1313	1241	1096	1024	1277	1060	124	350	500	700	1	1	24822362	303	-3.22	3.02	12	0.02	-379.00	405.00	3845	20240129	-68.22	1169	20240806	4.53	3845	-68.22	20240129	1169	4.53	20240806	3845	-68.22	20240129	1169	4.53	20240806	0.53	N	047080	500	124 억		385086	N	N	0	N	00	N
146	20240805	160428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1169	-218	5	-15.72	180167983	141065	343.38	1386	1386	1169	1803	971	1387	1277.43	1.56	0	-3515	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	290	-3.08	2.89	12	0.57	-379.00	405.00	3845	20240129	-69.60	1169	20240805	0.00	3845	-69.60	20240129	1169	0.00	20240805	3845	-69.60	20240129	1169	0.00	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
147	20240805	150434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1251	-136	5	-9.81	158042875	122672	298.61	1386	1386	1230	1803	971	1387	1288.34	1.56	0	-5108	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	311	-3.30	3.09	12	0.49	-379.00	405.00	3845	20240129	-67.46	1230	20240805	1.71	3845	-67.46	20240129	1230	1.71	20240805	3845	-67.46	20240129	1230	1.71	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
148	20240805	140436	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1261	-126	5	-9.08	122806467	94359	229.69	1386	1386	1240	1803	971	1387	1301.48	1.56	0	-11057	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	313	-3.33	3.11	12	0.38	-379.00	405.00	3845	20240129	-67.20	1240	20240805	1.69	3845	-67.20	20240129	1240	1.69	20240805	3845	-67.20	20240129	1240	1.69	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
149	20240805	130434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1288	-99	5	-7.14	106042611	81152	197.54	1386	1386	1248	1803	971	1387	1306.72	1.56	0	-10898	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	320	-3.40	3.18	12	0.33	-379.00	405.00	3845	20240129	-66.50	1248	20240805	3.21	3845	-66.50	20240129	1248	3.21	20240805	3845	-66.50	20240129	1248	3.21	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
150	20240805	120431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1289	-98	5	-7.07	91956404	70202	170.89	1386	1386	1248	1803	971	1387	1309.88	1.56	0	-7757	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	320	-3.40	3.18	12	0.28	-379.00	405.00	3845	20240129	-66.48	1248	20240805	3.29	3845	-66.48	20240129	1248	3.29	20240805	3845	-66.48	20240129	1248	3.29	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
151	20240805	110435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1290	-97	5	-6.99	86332708	65839	160.27	1386	1386	1248	1803	971	1387	1311.27	1.56	0	-7082	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	320	-3.40	3.19	12	0.27	-379.00	405.00	3845	20240129	-66.45	1248	20240805	3.37	3845	-66.45	20240129	1248	3.37	20240805	3845	-66.45	20240129	1248	3.37	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
152	20240805	100431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1321	-66	5	-4.76	31986243	23861	58.08	1386	1386	1318	1803	971	1387	1340.52	1.56	0	-6474	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	328	-3.49	3.26	12	0.10	-379.00	405.00	3845	20240129	-65.64	1318	20240805	0.23	3845	-65.64	20240129	1318	0.23	20240805	3845	-65.64	20240129	1318	0.23	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
153	20240805	090429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1350	-37	5	-2.67	4992834	3623	8.82	1386	1386	1350	1803	971	1387	1378.09	1.56	0	-471	1407	1397	1385	1375	1363	1391	1369	124	416	500	830	1	1	24822362	335	-3.56	3.33	12	0.01	-379.00	405.00	3845	20240129	-64.89	1350	20240805	0.00	3845	-64.89	20240129	1350	0.00	20240805	3845	-64.89	20240129	1350	0.00	20240805	0.53	N	047080	500	124 억		387503	N	N	0	N	00	N
154	20240802	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-8	5	-0.57	56641465	41011	77.82	1395	1395	1373	1813	977	1395	1381.13	1.57	0	-2661	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	344	-3.66	3.42	12	0.17	-379.00	405.00	3845	20240129	-63.93	1350	20240731	2.74	3845	-63.93	20240129	1350	2.74	20240731	3845	-63.93	20240129	1350	2.74	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
155	20240802	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-11	5	-0.79	51268491	37126	70.45	1395	1395	1373	1813	977	1395	1380.93	1.57	0	-2580	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	344	-3.65	3.42	12	0.15	-379.00	405.00	3845	20240129	-64.01	1350	20240731	2.52	3845	-64.01	20240129	1350	2.52	20240731	3845	-64.01	20240129	1350	2.52	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
156	20240802	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-21	5	-1.51	44122637	31932	60.59	1395	1395	1373	1813	977	1395	1381.77	1.57	0	-2923	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	341	-3.63	3.39	12	0.13	-379.00	405.00	3845	20240129	-64.27	1350	20240731	1.78	3845	-64.27	20240129	1350	1.78	20240731	3845	-64.27	20240129	1350	1.78	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
157	20240802	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-15	5	-1.08	37166441	26883	51.01	1395	1395	1379	1813	977	1395	1382.53	1.57	0	-3017	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	343	-3.64	3.41	12	0.11	-379.00	405.00	3845	20240129	-64.11	1350	20240731	2.22	3845	-64.11	20240129	1350	2.22	20240731	3845	-64.11	20240129	1350	2.22	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
158	20240802	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-10	5	-0.72	27947263	20211	38.35	1395	1395	1379	1813	977	1395	1382.77	1.57	0	-2680	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	344	-3.65	3.42	12	0.08	-379.00	405.00	3845	20240129	-63.98	1350	20240731	2.59	3845	-63.98	20240129	1350	2.59	20240731	3845	-63.98	20240129	1350	2.59	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
159	20240802	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-10	5	-0.72	16393426	11854	22.49	1395	1395	1379	1813	977	1395	1382.94	1.57	0	-2111	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	344	-3.65	3.42	12	0.05	-379.00	405.00	3845	20240129	-63.98	1350	20240731	2.59	3845	-63.98	20240129	1350	2.59	20240731	3845	-63.98	20240129	1350	2.59	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
160	20240802	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-7	5	-0.50	13958897	10096	19.16	1395	1395	1379	1813	977	1395	1382.62	1.57	0	-2010	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	345	-3.66	3.43	12	0.04	-379.00	405.00	3845	20240129	-63.90	1350	20240731	2.81	3845	-63.90	20240129	1350	2.81	20240731	3845	-63.90	20240129	1350	2.81	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
161	20240802	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-14	5	-1.00	572101	411	0.78	1395	1395	1381	1813	977	1395	1391.97	1.57	0	-70	1414	1404	1390	1380	1366	1409	1385	124	418	500	830	1	1	24822362	343	-3.64	3.41	12	0.00	-379.00	405.00	3845	20240129	-64.08	1350	20240731	2.30	3845	-64.08	20240129	1350	2.30	20240731	3845	-64.08	20240129	1350	2.30	20240731	0.52	N	047080	500	124 억		389622	N	N	0	N	00	N
162	20240801	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	12	2	0.87	73104480	52667	78.20	1382	1400	1376	1797	969	1383	1388.05	1.54	0	7446	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	346	-3.68	3.44	12	0.21	-379.00	405.00	3845	20240129	-63.72	1350	20240731	3.33	3845	-63.72	20240129	1350	3.33	20240731	3845	-63.72	20240129	1350	3.33	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
163	20240801	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	8	2	0.58	64562220	46534	69.09	1382	1400	1376	1797	969	1383	1387.42	1.54	0	6023	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	345	-3.67	3.43	12	0.19	-379.00	405.00	3845	20240129	-63.82	1350	20240731	3.04	3845	-63.82	20240129	1350	3.04	20240731	3845	-63.82	20240129	1350	3.04	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
164	20240801	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	7	2	0.51	49805089	35915	53.32	1382	1400	1376	1797	969	1383	1386.75	1.54	0	5009	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	345	-3.67	3.43	12	0.14	-379.00	405.00	3845	20240129	-63.85	1350	20240731	2.96	3845	-63.85	20240129	1350	2.96	20240731	3845	-63.85	20240129	1350	2.96	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
165	20240801	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	4	2	0.29	48709329	35126	52.15	1382	1400	1376	1797	969	1383	1386.70	1.54	0	4747	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	344	-3.66	3.42	12	0.14	-379.00	405.00	3845	20240129	-63.93	1350	20240731	2.74	3845	-63.93	20240129	1350	2.74	20240731	3845	-63.93	20240129	1350	2.74	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
166	20240801	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	7	2	0.51	42438953	30614	45.45	1382	1400	1376	1797	969	1383	1386.26	1.54	0	3494	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	345	-3.67	3.43	12	0.12	-379.00	405.00	3845	20240129	-63.85	1350	20240731	2.96	3845	-63.85	20240129	1350	2.96	20240731	3845	-63.85	20240129	1350	2.96	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
167	20240801	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	6	2	0.43	32910875	23754	35.27	1382	1400	1376	1797	969	1383	1385.49	1.54	0	2429	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	345	-3.66	3.43	12	0.10	-379.00	405.00	3845	20240129	-63.88	1350	20240731	2.89	3845	-63.88	20240129	1350	2.89	20240731	3845	-63.88	20240129	1350	2.89	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
168	20240801	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	2	2	0.14	27869471	20118	29.87	1382	1400	1376	1797	969	1383	1385.30	1.54	0	2276	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	344	-3.65	3.42	12	0.08	-379.00	405.00	3845	20240129	-63.98	1350	20240731	2.59	3845	-63.98	20240129	1350	2.59	20240731	3845	-63.98	20240129	1350	2.59	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N
169	20240801	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	0	3	0.00	486464	352	0.52	1382	1383	1381	1797	969	1383	1382.00	1.54	0	-51	1445	1414	1382	1351	1319	1429	1366	124	414	500	820	1	1	24822362	343	-3.65	3.41	12	0.00	-379.00	405.00	3845	20240129	-64.03	1350	20240731	2.44	3845	-64.03	20240129	1350	2.44	20240731	3845	-64.03	20240129	1350	2.44	20240731	0.52	N	047080	500	124 억		382126	N	N	0	N	00	N