KissMeData/262840/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	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-35	5	-1.50	1057662190	447166	86.51	2330	2445	2290	3040	1640	2340	2365.58	0.78	0	-9728	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	445	14.05	0.95	12	2.32	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
3	20240830	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	30	2	1.28	926095920	390474	75.54	2330	2445	2290	3040	1640	2340	2371.75	0.78	0	-12662	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	457	14.45	0.98	12	2.02	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
4	20240830	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2405	65	2	2.78	663823845	281515	54.46	2330	2410	2290	3040	1640	2340	2358.07	0.78	0	-15415	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	464	14.66	0.99	12	1.46	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	4350	-44.71	20240419	1752	37.27	20240805	7950	-69.75	20240404	1752	37.27	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
5	20240830	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	30	2	1.28	556920540	236726	45.80	2330	2395	2290	3040	1640	2340	2352.62	0.78	0	-11709	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	457	14.45	0.98	12	1.23	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
6	20240830	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	30	2	1.28	489743465	208218	40.28	2330	2395	2290	3040	1640	2340	2352.09	0.78	0	-10110	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	457	14.45	0.98	12	1.08	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
7	20240830	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	30	2	1.28	421924660	179660	34.76	2330	2385	2290	3040	1640	2340	2348.48	0.78	0	-7594	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	457	14.45	0.98	12	0.93	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
8	20240830	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	30	2	1.28	337580505	143844	27.83	2330	2385	2290	3040	1640	2340	2346.87	0.78	0	-6092	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	457	14.45	0.98	12	0.75	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	4350	-45.52	20240419	1752	35.27	20240805	7950	-70.19	20240404	1752	35.27	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
9	20240830	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-10	5	-0.43	80117030	34506	6.68	2330	2360	2290	3040	1640	2340	2321.62	0.78	0	2017	2446	2392	2341	2287	2236	2367	2262	19	700	100	1630	5	1	19290000	449	14.21	0.96	12	0.18	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.20	N	262840	100	19 억		149933	N	N	0	N	00	N
10	20240829	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	-45	5	-1.89	1194156560	512085	8.76	2360	2395	2290	3100	1670	2385	2331.89	0.48	0	63672	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	451	14.27	0.97	12	2.65	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
11	20240829	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2350	-35	5	-1.47	1121045595	480760	8.23	2360	2395	2290	3100	1670	2385	2331.80	0.48	0	68724	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	453	14.33	0.97	12	2.49	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
12	20240829	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2350	-35	5	-1.47	1014638240	435329	7.45	2360	2395	2290	3100	1670	2385	2330.71	0.48	0	69933	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	453	14.33	0.97	12	2.26	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
13	20240829	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	-20	5	-0.84	961160405	412482	7.06	2360	2395	2290	3100	1670	2385	2330.16	0.48	0	68452	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	456	14.42	0.98	12	2.14	164.00	2419.00	4350	20240419	-45.63	1752	20240805	34.99	4350	-45.63	20240419	1752	34.99	20240805	7950	-70.25	20240404	1752	34.99	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
14	20240829	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-25	5	-1.05	894902930	384461	6.58	2360	2385	2290	3100	1670	2385	2327.65	0.48	0	74071	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	455	14.39	0.98	12	1.99	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
15	20240829	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-55	5	-2.31	754831245	324948	5.56	2360	2365	2290	3100	1670	2385	2322.89	0.48	0	60149	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	449	14.21	0.96	12	1.68	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
16	20240829	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-70	5	-2.94	629402640	271026	4.64	2360	2365	2290	3100	1670	2385	2322.25	0.48	0	47706	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	447	14.12	0.96	12	1.41	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
17	20240829	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	-65	5	-2.73	373488060	160604	2.75	2360	2365	2300	3100	1670	2385	2325.45	0.48	0	37979	2875	2630	2370	2125	1865	2752	2247	19	715	100	1660	5	1	19290000	448	14.15	0.96	12	0.83	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.21	N	262840	100	19 억		92491	N	N	0	N	00	N
18	20240828	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	275	2	13.03	14366009340	5796321	18256.71	2110	2615	2110	2740	1480	2110	2478.65	0.69	0	-47683	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	460	14.54	0.99	12	30.05	164.00	2419.00	4350	20240419	-45.17	1752	20240805	36.13	4350	-45.17	20240419	1752	36.13	20240805	7950	-70.00	20240404	1752	36.13	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
19	20240828	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	335	2	15.88	13890892160	5597774	17631.34	2110	2615	2110	2740	1480	2110	2481.50	0.69	0	-54412	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	472	14.91	1.01	12	29.02	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	4350	-43.79	20240419	1752	39.55	20240805	7950	-69.25	20240404	1752	39.55	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
20	20240828	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	440	2	20.85	11542847845	4655314	14662.87	2110	2615	2110	2740	1480	2110	2479.50	0.69	0	-63613	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	492	15.55	1.05	12	24.13	164.00	2419.00	4350	20240419	-41.38	1752	20240805	45.55	4350	-41.38	20240419	1752	45.55	20240805	7950	-67.92	20240404	1752	45.55	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
21	20240828	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	290	2	13.74	7445082850	3044810	9590.25	2110	2595	2110	2740	1480	2110	2445.17	0.69	0	-36419	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	463	14.63	0.99	12	15.78	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	4350	-44.83	20240419	1752	36.99	20240805	7950	-69.81	20240404	1752	36.99	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
22	20240828	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	205	2	9.72	6256924465	2552613	8039.98	2110	2595	2110	2740	1480	2110	2451.18	0.69	0	-57559	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	447	14.12	0.96	12	13.23	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
23	20240828	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	400	2	18.96	3529955860	1441198	4539.35	2110	2595	2110	2740	1480	2110	2449.32	0.69	0	-57015	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	484	15.30	1.04	12	7.47	164.00	2419.00	4350	20240419	-42.30	1752	20240805	43.26	4350	-42.30	20240419	1752	43.26	20240805	7950	-68.43	20240404	1752	43.26	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
24	20240828	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	80	2	3.79	32872415	15241	48.00	2110	2210	2110	2740	1480	2110	2156.84	0.69	0	823	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	422	13.35	0.91	12	0.08	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
25	20240828	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	10	2	0.47	7385080	3486	10.98	2110	2140	2110	2740	1480	2110	2118.50	0.69	0	337	2170	2140	2105	2075	2040	2142	2077	19	630	100	1470	5	1	19290000	409	12.93	0.88	12	0.02	164.00	2419.00	4350	20240419	-51.26	1752	20240805	21.00	4350	-51.26	20240419	1752	21.00	20240805	7950	-73.33	20240404	1752	21.00	20240805	1.12	N	262840	100	19 억		133021	N	N	0	N	00	N
26	20240827	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	0	3	0.00	66476775	31727	91.41	2110	2135	2070	2740	1480	2110	2095.27	0.68	0	1079	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	407	12.87	0.87	12	0.16	164.00	2419.00	4350	20240419	-51.49	1752	20240805	20.43	4350	-51.49	20240419	1752	20.43	20240805	7950	-73.46	20240404	1752	20.43	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
27	20240827	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-20	5	-0.95	64366825	30725	88.52	2110	2135	2070	2740	1480	2110	2094.93	0.68	0	1036	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	403	12.74	0.86	12	0.16	164.00	2419.00	4350	20240419	-51.95	1752	20240805	19.29	4350	-51.95	20240419	1752	19.29	20240805	7950	-73.71	20240404	1752	19.29	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
28	20240827	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-10	5	-0.47	59654305	28480	82.05	2110	2135	2070	2740	1480	2110	2094.60	0.68	0	405	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	405	12.80	0.87	12	0.15	164.00	2419.00	4350	20240419	-51.72	1752	20240805	19.86	4350	-51.72	20240419	1752	19.86	20240805	7950	-73.58	20240404	1752	19.86	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
29	20240827	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-20	5	-0.95	30084710	14340	41.31	2110	2135	2070	2740	1480	2110	2097.96	0.68	0	-612	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	403	12.74	0.86	12	0.07	164.00	2419.00	4350	20240419	-51.95	1752	20240805	19.29	4350	-51.95	20240419	1752	19.29	20240805	7950	-73.71	20240404	1752	19.29	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
30	20240827	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	-25	5	-1.18	28454510	13560	39.07	2110	2135	2070	2740	1480	2110	2098.42	0.68	0	-612	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	402	12.71	0.86	12	0.07	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
31	20240827	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	-25	5	-1.18	23359520	11121	32.04	2110	2135	2070	2740	1480	2110	2100.49	0.68	0	-621	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	402	12.71	0.86	12	0.06	164.00	2419.00	4350	20240419	-52.07	1752	20240805	19.01	4350	-52.07	20240419	1752	19.01	20240805	7950	-73.77	20240404	1752	19.01	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
32	20240827	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	-15	5	-0.71	21141865	10058	28.98	2110	2135	2070	2740	1480	2110	2101.99	0.68	0	-624	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	404	12.77	0.87	12	0.05	164.00	2419.00	4350	20240419	-51.84	1752	20240805	19.58	4350	-51.84	20240419	1752	19.58	20240805	7950	-73.65	20240404	1752	19.58	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
33	20240827	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	10	2	0.47	5490495	2592	7.47	2110	2135	2110	2740	1480	2110	2118.25	0.68	0	-47	2276	2192	2151	2067	2026	2172	2047	19	630	100	1470	5	1	19290000	409	12.93	0.88	12	0.01	164.00	2419.00	4350	20240419	-51.26	1752	20240805	21.00	4350	-51.26	20240419	1752	21.00	20240805	7950	-73.33	20240404	1752	21.00	20240805	1.12	N	262840	100	19 억		131922	N	N	0	N	00	N
34	20240826	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-135	5	-6.01	74845045	34709	468.66	2230	2235	2110	2915	1575	2245	2156.81	0.70	0	-2221	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	407	12.87	0.87	12	0.18	164.00	2419.00	4350	20240419	-51.49	1752	20240805	20.43	4350	-51.49	20240419	1752	20.43	20240805	7950	-73.46	20240404	1752	20.43	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
35	20240826	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-75	5	-3.34	54282790	24968	337.13	2230	2235	2145	2915	1575	2245	2174.09	0.70	0	-1999	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	419	13.23	0.90	12	0.13	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
36	20240826	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-65	5	-2.90	50690695	23303	314.65	2230	2235	2145	2915	1575	2245	2175.29	0.70	0	-1968	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	421	13.29	0.90	12	0.12	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
37	20240826	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-55	5	-2.45	50666755	23292	314.50	2230	2235	2145	2915	1575	2245	2175.29	0.70	0	-1962	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	422	13.35	0.91	12	0.12	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
38	20240826	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	-85	5	-3.79	40139665	18468	249.37	2230	2235	2145	2915	1575	2245	2173.47	0.70	0	-1414	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	417	13.17	0.89	12	0.10	164.00	2419.00	4350	20240419	-50.34	1752	20240805	23.29	4350	-50.34	20240419	1752	23.29	20240805	7950	-72.83	20240404	1752	23.29	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
39	20240826	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-75	5	-3.34	25469265	11658	157.41	2230	2235	2170	2915	1575	2245	2184.70	0.70	0	-1247	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	419	13.23	0.90	12	0.06	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
40	20240826	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-45	5	-2.00	13422445	6127	82.73	2230	2235	2175	2915	1575	2245	2190.70	0.70	0	-1365	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	424	13.41	0.91	12	0.03	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
41	20240826	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-25	5	-1.11	1379890	621	8.39	2230	2235	2220	2915	1575	2245	2222.05	0.70	0	-26	2268	2256	2233	2221	2198	2262	2227	19	670	100	1570	5	1	19290000	428	13.54	0.92	12	0.00	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.14	N	262840	100	19 억		134128	N	N	0	N	00	N
42	20240823	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	30	2	1.35	16427005	7354	66.68	2225	2245	2210	2875	1555	2215	2233.72	0.69	0	52	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	433	13.69	0.93	12	0.04	164.00	2419.00	4350	20240419	-48.39	1752	20240805	28.14	4350	-48.39	20240419	1752	28.14	20240805	7950	-71.76	20240404	1752	28.14	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
43	20240823	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	15	2	0.68	12115145	5431	49.24	2225	2245	2210	2875	1555	2215	2230.74	0.69	0	-184	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	430	13.60	0.92	12	0.03	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
44	20240823	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	30	2	1.35	8892720	3988	36.16	2225	2245	2210	2875	1555	2215	2229.87	0.69	0	-515	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	433	13.69	0.93	12	0.02	164.00	2419.00	4350	20240419	-48.39	1752	20240805	28.14	4350	-48.39	20240419	1752	28.14	20240805	7950	-71.76	20240404	1752	28.14	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
45	20240823	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	15	2	0.68	3882955	1748	15.85	2225	2235	2210	2875	1555	2215	2221.37	0.69	0	-483	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	430	13.60	0.92	12	0.01	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
46	20240823	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	10	2	0.45	3438590	1548	14.04	2225	2235	2210	2875	1555	2215	2221.31	0.69	0	-476	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	429	13.57	0.92	12	0.01	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
47	20240823	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	10	2	0.45	3292045	1482	13.44	2225	2235	2210	2875	1555	2215	2221.35	0.69	0	-475	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	429	13.57	0.92	12	0.01	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
48	20240823	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	10	2	0.45	1766165	796	7.22	2225	2235	2210	2875	1555	2215	2218.80	0.69	0	-65	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	429	13.57	0.92	12	0.00	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
49	20240823	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	20	2	0.90	371605	167	1.51	2225	2235	2225	2875	1555	2215	2225.18	0.69	0	0	2305	2260	2225	2180	2145	2242	2162	19	660	100	1550	5	1	19290000	431	13.63	0.92	12	0.00	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.14	N	262840	100	19 억		134055	N	N	0	N	00	N
50	20240822	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-25	5	-1.12	24605560	11028	111.61	2240	2270	2190	2910	1570	2240	2231.19	0.70	0	-1768	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	427	13.51	0.92	12	0.06	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
51	20240822	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-40	5	-1.79	20242735	9050	91.59	2240	2270	2200	2910	1570	2240	2236.77	0.70	0	-1485	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	424	13.41	0.91	12	0.05	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
52	20240822	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-25	5	-1.12	18185515	8116	82.14	2240	2270	2205	2910	1570	2240	2240.70	0.70	0	-1009	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	427	13.51	0.92	12	0.04	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
53	20240822	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-35	5	-1.56	17899230	7987	80.83	2240	2270	2205	2910	1570	2240	2241.05	0.70	0	-976	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	425	13.45	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
54	20240822	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-15	5	-0.67	15169455	6753	68.34	2240	2270	2220	2910	1570	2240	2246.33	0.70	0	-427	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	429	13.57	0.92	12	0.04	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
55	20240822	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-5	5	-0.22	11096525	4924	49.83	2240	2270	2235	2910	1570	2240	2253.56	0.70	0	-225	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	431	13.63	0.92	12	0.03	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
56	20240822	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	15	2	0.67	6266380	2782	28.16	2240	2270	2235	2910	1570	2240	2252.47	0.70	0	-293	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	435	13.75	0.93	12	0.01	164.00	2419.00	4350	20240419	-48.16	1752	20240805	28.71	4350	-48.16	20240419	1752	28.71	20240805	7950	-71.64	20240404	1752	28.71	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
57	20240822	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-5	5	-0.22	183685	82	0.83	2240	2255	2235	2910	1570	2240	2240.06	0.70	0	-7	2336	2287	2251	2202	2166	2270	2185	19	670	100	1560	5	1	19290000	431	13.63	0.92	12	0.00	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.13	N	262840	100	19 억		135789	N	N	0	N	00	N
58	20240821	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-10	5	-0.44	21980190	9866	23.50	2250	2300	2215	2925	1575	2250	2227.87	0.72	0	-3258	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	432	13.66	0.93	12	0.05	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
59	20240821	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-15	5	-0.67	20805010	9341	22.25	2250	2300	2215	2925	1575	2250	2227.28	0.72	0	-3134	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	431	13.63	0.92	12	0.05	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
60	20240821	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-20	5	-0.89	17529675	7873	18.75	2250	2300	2215	2925	1575	2250	2226.56	0.72	0	-3115	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	430	13.60	0.92	12	0.04	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
61	20240821	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-20	5	-0.89	11965005	5370	12.79	2250	2300	2215	2925	1575	2250	2228.12	0.72	0	-1581	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	430	13.60	0.92	12	0.03	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
62	20240821	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-30	5	-1.33	10627565	4769	11.36	2250	2300	2215	2925	1575	2250	2228.47	0.72	0	-1577	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	428	13.54	0.92	12	0.02	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
63	20240821	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-35	5	-1.56	7891595	3540	8.43	2250	2300	2215	2925	1575	2250	2229.26	0.72	0	-1071	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	427	13.51	0.92	12	0.02	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
64	20240821	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-25	5	-1.11	4510300	2022	4.82	2250	2300	2215	2925	1575	2250	2230.61	0.72	0	-310	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	429	13.57	0.92	12	0.01	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
65	20240821	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	5	2	0.22	2636795	1179	2.81	2250	2300	2225	2925	1575	2250	2236.47	0.72	0	-14	2376	2312	2241	2177	2106	2345	2210	19	675	100	1570	5	1	19290000	435	13.75	0.93	12	0.01	164.00	2419.00	4350	20240419	-48.16	1752	20240805	28.71	4350	-48.16	20240419	1752	28.71	20240805	7950	-71.64	20240404	1752	28.71	20240805	1.11	N	262840	100	19 억		138977	N	N	0	N	00	N
66	20240820	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	80	2	3.69	93730485	41976	196.97	2190	2305	2170	2820	1520	2170	2232.94	0.69	0	6065	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	434	13.72	0.93	12	0.22	164.00	2419.00	4350	20240419	-48.28	1752	20240805	28.42	4350	-48.28	20240419	1752	28.42	20240805	7950	-71.70	20240404	1752	28.42	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
67	20240820	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	115	2	5.30	87775820	39347	184.63	2190	2305	2170	2820	1520	2170	2230.81	0.69	0	6265	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	441	13.93	0.94	12	0.20	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
68	20240820	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	95	2	4.38	63908750	28876	135.50	2190	2290	2170	2820	1520	2170	2213.21	0.69	0	4548	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	437	13.81	0.94	12	0.15	164.00	2419.00	4350	20240419	-47.93	1752	20240805	29.28	4350	-47.93	20240419	1752	29.28	20240805	7950	-71.51	20240404	1752	29.28	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
69	20240820	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	100	2	4.61	62402065	28210	132.37	2190	2290	2170	2820	1520	2170	2212.05	0.69	0	4375	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	438	13.84	0.94	12	0.15	164.00	2419.00	4350	20240419	-47.82	1752	20240805	29.57	4350	-47.82	20240419	1752	29.57	20240805	7950	-71.45	20240404	1752	29.57	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
70	20240820	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	70	2	3.23	44280115	20197	94.77	2190	2240	2170	2820	1520	2170	2192.41	0.69	0	4935	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	432	13.66	0.93	12	0.10	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
71	20240820	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	5	2	0.23	20328180	9288	43.58	2190	2220	2170	2820	1520	2170	2188.65	0.69	0	1831	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	420	13.26	0.90	12	0.05	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
72	20240820	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	20	2	0.92	17512770	7994	37.51	2190	2220	2170	2820	1520	2170	2190.74	0.69	0	1780	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	422	13.35	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
73	20240820	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	45	2	2.07	6221645	2829	13.27	2190	2220	2190	2820	1520	2170	2199.24	0.69	0	335	2216	2192	2166	2142	2116	2180	2130	19	650	100	1510	5	1	19290000	427	13.51	0.92	12	0.01	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.10	N	262840	100	19 억		132990	N	N	0	N	00	N
74	20240819	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	0	3	0.00	41887575	19288	31.22	2175	2190	2140	2820	1520	2170	2171.69	0.68	0	1998	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	419	13.23	0.90	12	0.10	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
75	20240819	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-15	5	-0.69	40703070	18740	30.33	2175	2190	2140	2820	1520	2170	2171.99	0.68	0	2102	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	416	13.14	0.89	12	0.10	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
76	20240819	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	5	2	0.23	34678275	15947	25.81	2175	2190	2160	2820	1520	2170	2174.60	0.68	0	2293	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	420	13.26	0.90	12	0.08	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
77	20240819	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	15	2	0.69	34238315	15745	25.49	2175	2190	2160	2820	1520	2170	2174.55	0.68	0	2233	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	421	13.32	0.90	12	0.08	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
78	20240819	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	5	2	0.23	26960300	12399	20.07	2175	2190	2160	2820	1520	2170	2174.39	0.68	0	2203	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	420	13.26	0.90	12	0.06	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
79	20240819	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	0	3	0.00	18003165	8278	13.40	2175	2190	2165	2820	1520	2170	2174.82	0.68	0	2579	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	419	13.23	0.90	12	0.04	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
80	20240819	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	5	2	0.23	15785975	7256	11.75	2175	2190	2165	2820	1520	2170	2175.58	0.68	0	2429	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	420	13.26	0.90	12	0.04	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
81	20240819	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	10	2	0.46	1960310	899	1.46	2175	2185	2175	2820	1520	2170	2180.55	0.68	0	33	2293	2231	2183	2121	2073	2207	2097	19	650	100	1510	5	1	19290000	421	13.29	0.90	12	0.00	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.09	N	262840	100	19 억		130958	N	N	0	N	00	N
82	20240816	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-55	5	-2.47	134280580	61478	203.66	2230	2245	2135	2890	1560	2225	2184.21	0.68	0	-606	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	419	13.23	0.90	12	0.32	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
83	20240816	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-70	5	-3.15	124584155	56964	188.71	2230	2245	2145	2890	1560	2225	2187.07	0.68	0	-607	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	416	13.14	0.89	12	0.30	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
84	20240816	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-50	5	-2.25	103741360	47288	156.66	2230	2245	2160	2890	1560	2225	2193.82	0.68	0	-1051	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	420	13.26	0.90	12	0.25	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
85	20240816	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	-65	5	-2.92	100896460	45980	152.32	2230	2245	2160	2890	1560	2225	2194.36	0.68	0	-837	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	417	13.17	0.89	12	0.24	164.00	2419.00	4350	20240419	-50.34	1752	20240805	23.29	4350	-50.34	20240419	1752	23.29	20240805	7950	-72.83	20240404	1752	23.29	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
86	20240816	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-55	5	-2.47	91294855	41543	137.62	2230	2245	2160	2890	1560	2225	2197.60	0.68	0	-836	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	419	13.23	0.90	12	0.22	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
87	20240816	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-45	5	-2.02	83301190	37855	125.41	2230	2245	2160	2890	1560	2225	2200.53	0.68	0	-620	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	421	13.29	0.90	12	0.20	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
88	20240816	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-35	5	-1.57	58882655	26610	88.15	2230	2245	2175	2890	1560	2225	2212.80	0.68	0	56	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	422	13.35	0.91	12	0.14	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
89	20240816	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-10	5	-0.45	20499825	9230	30.58	2230	2245	2210	2890	1560	2225	2221.00	0.68	0	-110	2295	2260	2215	2180	2135	2277	2197	19	665	100	1550	5	1	19290000	427	13.51	0.92	12	0.05	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.12	N	262840	100	19 억		131444	N	N	0	N	00	N
90	20240814	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	40	2	1.83	66688210	30181	128.65	2195	2250	2170	2840	1530	2185	2209.61	0.68	0	252	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	429	13.57	0.92	12	0.16	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
91	20240814	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	50	2	2.29	66111875	29922	127.54	2195	2250	2170	2840	1530	2185	2209.47	0.68	0	255	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	431	13.63	0.92	12	0.16	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
92	20240814	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	25	2	1.14	56097120	25433	108.41	2195	2250	2170	2840	1530	2185	2205.68	0.68	0	634	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	426	13.48	0.91	12	0.13	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
93	20240814	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	55	2	2.52	35199165	15957	68.02	2195	2250	2170	2840	1530	2185	2205.88	0.68	0	-117	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	432	13.66	0.93	12	0.08	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
94	20240814	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	5	2	0.23	26701350	12129	51.70	2195	2250	2170	2840	1530	2185	2201.45	0.68	0	268	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	422	13.35	0.91	12	0.06	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
95	20240814	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	40	2	1.83	22564035	10256	43.72	2195	2250	2170	2840	1530	2185	2200.08	0.68	0	574	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	429	13.57	0.92	12	0.05	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
96	20240814	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	15	2	0.69	14279345	6530	27.83	2195	2210	2170	2840	1530	2185	2186.73	0.68	0	418	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	424	13.41	0.91	12	0.03	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
97	20240814	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	5	2	0.23	1446325	659	2.81	2195	2210	2190	2840	1530	2185	2194.73	0.68	0	-52	2301	2242	2191	2132	2081	2217	2107	19	655	100	1520	5	1	19290000	422	13.35	0.91	12	0.00	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.10	N	262840	100	19 억		131063	N	N	0	N	00	N
98	20240813	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-30	5	-1.35	51227175	23459	78.08	2215	2250	2140	2875	1555	2215	2183.69	0.69	0	-1955	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	421	13.32	0.90	12	0.12	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
99	20240813	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-60	5	-2.71	49033970	22451	74.72	2215	2250	2140	2875	1555	2215	2184.04	0.69	0	-1470	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	416	13.14	0.89	12	0.12	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
100	20240813	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	-50	5	-2.26	44792870	20492	68.20	2215	2250	2140	2875	1555	2215	2185.87	0.69	0	-1723	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	418	13.20	0.89	12	0.11	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
101	20240813	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-30	5	-1.35	28981750	13178	43.86	2215	2250	2175	2875	1555	2215	2199.25	0.69	0	-1305	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	421	13.32	0.90	12	0.07	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
102	20240813	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-40	5	-1.81	28030275	12744	42.41	2215	2250	2175	2875	1555	2215	2199.49	0.69	0	-1242	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	420	13.26	0.90	12	0.07	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
103	20240813	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	-40	5	-1.81	25053370	11376	37.86	2215	2250	2175	2875	1555	2215	2202.30	0.69	0	-238	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	420	13.26	0.90	12	0.06	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
104	20240813	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-30	5	-1.35	22354810	10138	33.74	2215	2250	2180	2875	1555	2215	2205.05	0.69	0	-236	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	421	13.32	0.90	12	0.05	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
105	20240813	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-15	5	-0.68	12921115	5839	19.43	2215	2250	2195	2875	1555	2215	2212.90	0.69	0	441	2268	2241	2198	2171	2128	2255	2185	19	660	100	1550	5	1	19290000	424	13.41	0.91	12	0.03	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.08	N	262840	100	19 억		132650	N	N	0	N	00	N
106	20240812	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	65	2	3.02	65002075	29577	100.06	2160	2225	2155	2795	1505	2150	2197.72	0.66	0	5130	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	427	13.51	0.92	12	0.15	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
107	20240812	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	65	2	3.02	60761615	27663	93.59	2160	2225	2155	2795	1505	2150	2196.49	0.66	0	4605	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	427	13.51	0.92	12	0.14	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
108	20240812	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	50	2	2.33	56493515	25731	87.05	2160	2225	2155	2795	1505	2150	2195.54	0.66	0	4223	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	424	13.41	0.91	12	0.13	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
109	20240812	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	60	2	2.79	39085175	17858	60.42	2160	2210	2155	2795	1505	2150	2188.66	0.66	0	3135	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	426	13.48	0.91	12	0.09	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
110	20240812	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	45	2	2.09	33056675	15115	51.14	2160	2210	2155	2795	1505	2150	2187.01	0.66	0	3123	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	423	13.38	0.91	12	0.08	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
111	20240812	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	40	2	1.86	23672830	10858	36.73	2160	2205	2155	2795	1505	2150	2180.22	0.66	0	2925	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	422	13.35	0.91	12	0.06	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
112	20240812	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	45	2	2.09	16491590	7586	25.66	2160	2195	2155	2795	1505	2150	2173.95	0.66	0	3003	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	423	13.38	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
113	20240812	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	30	2	1.40	7567420	3493	11.82	2160	2180	2155	2795	1505	2150	2166.45	0.66	0	1833	2186	2167	2131	2112	2076	2177	2122	19	645	100	1500	5	1	19290000	421	13.29	0.90	12	0.02	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.11	N	262840	100	19 억		128097	N	N	0	N	00	N
114	20240809	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	30	2	1.42	61964595	29051	21.22	2095	2150	2095	2755	1485	2120	2132.92	0.66	0	1172	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	415	13.11	0.89	12	0.15	164.00	2419.00	4350	20240419	-50.57	1752	20240805	22.72	4350	-50.57	20240419	1752	22.72	20240805	7950	-72.96	20240404	1752	22.72	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
115	20240809	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	15	2	0.71	58428165	27403	20.02	2095	2150	2095	2755	1485	2120	2132.18	0.66	0	234	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	412	13.02	0.88	12	0.14	164.00	2419.00	4350	20240419	-50.92	1752	20240805	21.86	4350	-50.92	20240419	1752	21.86	20240805	7950	-73.14	20240404	1752	21.86	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
116	20240809	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	20	2	0.94	47172055	22141	16.18	2095	2150	2095	2755	1485	2120	2130.53	0.66	0	-1504	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	413	13.05	0.88	12	0.11	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
117	20240809	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	30	2	1.42	43304925	20330	14.85	2095	2150	2095	2755	1485	2120	2130.10	0.66	0	-1390	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	415	13.11	0.89	12	0.11	164.00	2419.00	4350	20240419	-50.57	1752	20240805	22.72	4350	-50.57	20240419	1752	22.72	20240805	7950	-72.96	20240404	1752	22.72	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
118	20240809	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	25	2	1.18	42796470	20093	14.68	2095	2150	2095	2755	1485	2120	2129.92	0.66	0	-1461	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	414	13.08	0.89	12	0.10	164.00	2419.00	4350	20240419	-50.69	1752	20240805	22.43	4350	-50.69	20240419	1752	22.43	20240805	7950	-73.02	20240404	1752	22.43	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
119	20240809	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	20	2	0.94	41680700	19574	14.30	2095	2150	2095	2755	1485	2120	2129.39	0.66	0	-1462	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	413	13.05	0.88	12	0.10	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
120	20240809	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	30	2	1.42	39210055	18422	13.46	2095	2150	2095	2755	1485	2120	2128.44	0.66	0	-1693	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	415	13.11	0.89	12	0.10	164.00	2419.00	4350	20240419	-50.57	1752	20240805	22.72	4350	-50.57	20240419	1752	22.72	20240805	7950	-72.96	20240404	1752	22.72	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
121	20240809	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	25	2	1.18	26338325	12389	9.05	2095	2150	2095	2755	1485	2120	2125.94	0.66	0	-2686	2420	2270	2165	2015	1910	2217	1962	19	635	100	1480	5	1	19290000	414	13.08	0.89	12	0.06	164.00	2419.00	4350	20240419	-50.69	1752	20240805	22.43	4350	-50.69	20240419	1752	22.43	20240805	7950	-73.02	20240404	1752	22.43	20240805	1.10	N	262840	100	19 억		126820	N	N	0	N	00	N
122	20240808	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	-160	5	-7.02	294714250	136868	29.55	2200	2315	2060	2960	1600	2280	2153.36	0.61	0	8733	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	409	12.93	0.88	12	0.71	164.00	2419.00	4350	20240419	-51.26	1752	20240805	21.00	4350	-51.26	20240419	1752	21.00	20240805	7950	-73.33	20240404	1752	21.00	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
123	20240808	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-190	5	-8.33	279575145	129621	27.99	2200	2315	2060	2960	1600	2280	2156.87	0.61	0	12128	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	403	12.74	0.86	12	0.67	164.00	2419.00	4350	20240419	-51.95	1752	20240805	19.29	4350	-51.95	20240419	1752	19.29	20240805	7950	-73.71	20240404	1752	19.29	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
124	20240808	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	-145	5	-6.36	223749165	102866	22.21	2200	2315	2110	2960	1600	2280	2175.15	0.61	0	6151	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	412	13.02	0.88	12	0.53	164.00	2419.00	4350	20240419	-50.92	1752	20240805	21.86	4350	-50.92	20240419	1752	21.86	20240805	7950	-73.14	20240404	1752	21.86	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
125	20240808	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-125	5	-5.48	196868895	90239	19.48	2200	2315	2110	2960	1600	2280	2181.64	0.61	0	7826	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	416	13.14	0.89	12	0.47	164.00	2419.00	4350	20240419	-50.46	1752	20240805	23.00	4350	-50.46	20240419	1752	23.00	20240805	7950	-72.89	20240404	1752	23.00	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
126	20240808	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-100	5	-4.39	127917300	58075	12.54	2200	2315	2150	2960	1600	2280	2202.62	0.61	0	8640	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	421	13.29	0.90	12	0.30	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
127	20240808	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	-35	5	-1.54	56434110	25236	5.45	2200	2315	2200	2960	1600	2280	2236.25	0.61	0	-2050	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	433	13.69	0.93	12	0.13	164.00	2419.00	4350	20240419	-48.39	1752	20240805	28.14	4350	-48.39	20240419	1752	28.14	20240805	7950	-71.76	20240404	1752	28.14	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
128	20240808	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-70	5	-3.07	43898770	19573	4.23	2200	2315	2200	2960	1600	2280	2242.82	0.61	0	-4557	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	426	13.48	0.91	12	0.10	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
129	20240808	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	0	3	0.00	18763285	8343	1.80	2200	2315	2200	2960	1600	2280	2248.99	0.61	0	-209	2562	2421	2199	2058	1836	2491	2128	19	680	100	1590	5	1	19290000	440	13.90	0.94	12	0.04	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.13	N	262840	100	19 억		117155	N	N	0	N	00	N
130	20240807	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	287	2	14.40	1012611227	462727	675.61	1993	2340	1977	2590	1396	1993	2188.35	0.53	0	20509	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	440	13.90	0.94	12	2.40	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
131	20240807	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	247	2	12.39	960543727	439845	642.20	1993	2340	1977	2590	1396	1993	2183.82	0.53	0	29207	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	432	13.66	0.93	12	2.28	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
132	20240807	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	247	2	12.39	936671712	429139	626.57	1993	2340	1977	2590	1396	1993	2182.68	0.53	0	24142	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	432	13.66	0.93	12	2.22	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
133	20240807	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	212	2	10.64	909017372	416716	608.43	1993	2340	1977	2590	1396	1993	2181.38	0.53	0	22930	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	425	13.45	0.91	12	2.16	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
134	20240807	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	237	2	11.89	830560997	381422	556.90	1993	2340	1977	2590	1396	1993	2177.54	0.53	0	16120	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	430	13.60	0.92	12	1.98	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
135	20240807	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	247	2	12.39	758451722	348959	509.50	1993	2340	1977	2590	1396	1993	2173.47	0.53	0	8854	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	432	13.66	0.93	12	1.81	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
136	20240807	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	22	2	1.10	342497667	161557	235.88	1993	2250	1977	2590	1396	1993	2119.98	0.53	0	-12184	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	5	1	19290000	389	12.29	0.83	12	0.84	164.00	2419.00	4350	20240419	-53.68	1752	20240805	15.01	4350	-53.68	20240419	1752	15.01	20240805	7950	-74.65	20240404	1752	15.01	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
137	20240807	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	0	3	0.00	5842086	2932	4.28	1993	2000	1977	2590	1396	1993	1992.53	0.53	0	-1453	2135	2064	1989	1918	1843	2099	1953	19	597	100	1390	1	1	19290000	384	12.15	0.82	12	0.02	164.00	2419.00	4350	20240419	-54.18	1752	20240805	13.76	4350	-54.18	20240419	1752	13.76	20240805	7950	-74.93	20240404	1752	13.76	20240805	1.19	N	262840	100	19 억		102871	N	N	0	N	00	N
138	20240806	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	42	2	2.15	132295296	66889	48.21	1951	2060	1914	2535	1366	1951	1977.83	0.57	0	-6988	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	384	12.15	0.82	12	0.35	164.00	2419.00	4350	20240419	-54.18	1752	20240805	13.76	4350	-54.18	20240419	1752	13.76	20240805	7950	-74.93	20240404	1752	13.76	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
139	20240806	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1986	35	2	1.79	124247709	62844	45.29	1951	2060	1914	2535	1366	1951	1977.08	0.57	0	-6702	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	383	12.11	0.82	12	0.33	164.00	2419.00	4350	20240419	-54.34	1752	20240805	13.36	4350	-54.34	20240419	1752	13.36	20240805	7950	-75.02	20240404	1752	13.36	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
140	20240806	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1970	19	2	0.97	115575989	58458	42.13	1951	2060	1914	2535	1366	1951	1977.08	0.57	0	-8124	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	380	12.01	0.81	12	0.30	164.00	2419.00	4350	20240419	-54.71	1752	20240805	12.44	4350	-54.71	20240419	1752	12.44	20240805	7950	-75.22	20240404	1752	12.44	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
141	20240806	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1990	39	2	2.00	106408834	53841	38.80	1951	2060	1914	2535	1366	1951	1976.35	0.57	0	-7598	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	384	12.13	0.82	12	0.28	164.00	2419.00	4350	20240419	-54.25	1752	20240805	13.58	4350	-54.25	20240419	1752	13.58	20240805	7950	-74.97	20240404	1752	13.58	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
142	20240806	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	4	2	0.21	93975320	47458	34.20	1951	2060	1914	2535	1366	1951	1980.18	0.57	0	-8454	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	377	11.92	0.81	12	0.25	164.00	2419.00	4350	20240419	-55.06	1752	20240805	11.59	4350	-55.06	20240419	1752	11.59	20240805	7950	-75.41	20240404	1752	11.59	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
143	20240806	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-21	5	-1.08	89578399	45194	32.57	1951	2060	1914	2535	1366	1951	1982.09	0.57	0	-8188	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	372	11.77	0.80	12	0.23	164.00	2419.00	4350	20240419	-55.63	1752	20240805	10.16	4350	-55.63	20240419	1752	10.16	20240805	7950	-75.72	20240404	1752	10.16	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
144	20240806	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1997	46	2	2.36	34252214	17260	12.44	1951	2060	1951	2535	1366	1951	1984.49	0.57	0	1100	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	1	1	19290000	385	12.18	0.83	12	0.09	164.00	2419.00	4350	20240419	-54.09	1752	20240805	13.98	4350	-54.09	20240419	1752	13.98	20240805	7950	-74.88	20240404	1752	13.98	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
145	20240806	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	89	2	4.56	11303665	5769	4.16	1951	2060	1951	2535	1366	1951	1959.38	0.57	0	558	2469	2210	1981	1722	1493	2095	1607	19	584	100	1360	5	1	19290000	394	12.44	0.84	12	0.03	164.00	2419.00	4350	20240419	-53.10	1752	20240805	16.44	4350	-53.10	20240419	1752	16.44	20240805	7950	-74.34	20240404	1752	16.44	20240805	1.21	N	262840	100	19 억		110193	N	N	0	N	00	N
146	20240805	160857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1951	-294	5	-13.10	283681527	138758	219.10	2240	2240	1752	2915	1575	2245	2044.57	0.57	0	-312	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	1	1	19290000	376	11.90	0.81	12	0.72	164.00	2419.00	4350	20240419	-55.15	1752	20240805	11.36	4350	-55.15	20240419	1752	11.36	20240805	7950	-75.46	20240404	1752	11.36	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
147	20240805	150913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1952	-293	5	-13.05	272403109	132902	209.86	2240	2240	1752	2915	1575	2245	2049.65	0.57	0	-718	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	1	1	19290000	377	11.90	0.81	12	0.69	164.00	2419.00	4350	20240419	-55.13	1752	20240805	11.42	4350	-55.13	20240419	1752	11.42	20240805	7950	-75.45	20240404	1752	11.42	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
148	20240805	140914	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2020	-225	5	-10.02	205339320	98512	155.55	2240	2240	2010	2915	1575	2245	2084.41	0.57	0	-1602	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	5	1	19290000	390	12.32	0.84	12	0.51	164.00	2419.00	4350	20240419	-53.56	2010	20240805	0.50	4350	-53.56	20240419	2010	0.50	20240805	7950	-74.59	20240404	2010	0.50	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
149	20240805	130912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2035	-210	5	-9.35	177721960	84863	134.00	2240	2240	2030	2915	1575	2245	2094.22	0.57	0	-1224	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	5	1	19290000	393	12.41	0.84	12	0.44	164.00	2419.00	4350	20240419	-53.22	2030	20240805	0.25	4350	-53.22	20240419	2030	0.25	20240805	7950	-74.40	20240404	2030	0.25	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
150	20240805	120908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2070	-175	5	-7.80	155697090	74090	116.99	2240	2240	2030	2915	1575	2245	2101.46	0.57	0	-1399	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	5	1	19290000	399	12.62	0.86	12	0.38	164.00	2419.00	4350	20240419	-52.41	2030	20240805	1.97	4350	-52.41	20240419	2030	1.97	20240805	7950	-73.96	20240404	2030	1.97	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
151	20240805	110905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2085	-160	5	-7.13	116778260	55092	86.99	2240	2240	2075	2915	1575	2245	2119.70	0.57	0	-791	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	5	1	19290000	402	12.71	0.86	12	0.29	164.00	2419.00	4350	20240419	-52.07	2075	20240805	0.48	4350	-52.07	20240419	2075	0.48	20240805	7950	-73.77	20240404	2075	0.48	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
152	20240805	100904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2100	-145	5	-6.46	94842210	44572	70.38	2240	2240	2090	2915	1575	2245	2127.84	0.57	0	809	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	5	1	19290000	405	12.80	0.87	12	0.23	164.00	2419.00	4350	20240419	-51.72	2090	20240805	0.48	4350	-51.72	20240419	2090	0.48	20240805	7950	-73.58	20240404	2090	0.48	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
153	20240805	090859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2150	-95	5	-4.23	16431615	7550	11.92	2240	2240	2150	2915	1575	2245	2176.37	0.57	0	-386	2435	2340	2280	2185	2125	2310	2155	19	670	100	1570	5	1	19290000	415	13.11	0.89	12	0.04	164.00	2419.00	4350	20240419	-50.57	2150	20240805	0.00	4350	-50.57	20240419	2150	0.00	20240805	7950	-72.96	20240404	2150	0.00	20240805	1.21	N	262840	100	19 억		110885	N	N	0	N	00	N
154	20240802	160851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2245	-125	5	-5.27	142619225	63280	303.27	2370	2375	2220	3080	1660	2370	2253.78	0.60	0	-4944	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	433	13.69	0.93	12	0.33	164.00	2419.00	4350	20240419	-48.39	2220	20240802	1.13	4350	-48.39	20240419	2220	1.13	20240802	7950	-71.76	20240404	2220	1.13	20240802	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
155	20240802	150852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2235	-135	5	-5.70	135413870	60068	287.88	2370	2375	2220	3080	1660	2370	2254.34	0.60	0	-3882	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	431	13.63	0.92	12	0.31	164.00	2419.00	4350	20240419	-48.62	2220	20240802	0.68	4350	-48.62	20240419	2220	0.68	20240802	7950	-71.89	20240404	2220	0.68	20240802	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
156	20240802	140855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2230	-140	5	-5.91	116019280	51367	246.18	2370	2375	2220	3080	1660	2370	2258.63	0.60	0	-499	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	430	13.60	0.92	12	0.27	164.00	2419.00	4350	20240419	-48.74	2220	20240802	0.45	4350	-48.74	20240419	2220	0.45	20240802	7950	-71.95	20240404	2220	0.45	20240802	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
157	20240802	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-120	5	-5.06	74553785	32893	157.64	2370	2375	2250	3080	1660	2370	2266.55	0.60	0	356	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	434	13.72	0.93	12	0.17	164.00	2419.00	4350	20240419	-48.28	2235	20240725	0.67	4350	-48.28	20240419	2235	0.67	20240725	7950	-71.70	20240404	2235	0.67	20240725	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
158	20240802	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	-110	5	-4.64	60265045	26546	127.22	2370	2375	2250	3080	1660	2370	2270.21	0.60	0	474	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	436	13.78	0.93	12	0.14	164.00	2419.00	4350	20240419	-48.05	2235	20240725	1.12	4350	-48.05	20240419	2235	1.12	20240725	7950	-71.57	20240404	2235	1.12	20240725	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
159	20240802	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-120	5	-5.06	55006525	24215	116.05	2370	2375	2250	3080	1660	2370	2271.59	0.60	0	57	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	434	13.72	0.93	12	0.13	164.00	2419.00	4350	20240419	-48.28	2235	20240725	0.67	4350	-48.28	20240419	2235	0.67	20240725	7950	-71.70	20240404	2235	0.67	20240725	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
160	20240802	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-80	5	-3.38	13408900	5798	27.79	2370	2375	2290	3080	1660	2370	2312.68	0.60	0	-1319	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	442	13.96	0.95	12	0.03	164.00	2419.00	4350	20240419	-47.36	2235	20240725	2.46	4350	-47.36	20240419	2235	2.46	20240725	7950	-71.19	20240404	2235	2.46	20240725	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
161	20240802	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	0	3	0.00	661690	280	1.34	2370	2375	2355	3080	1660	2370	2363.18	0.60	0	13	2403	2386	2358	2341	2313	2372	2327	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.00	164.00	2419.00	4350	20240419	-45.52	2235	20240725	6.04	4350	-45.52	20240419	2235	6.04	20240725	7950	-70.19	20240404	2235	6.04	20240725	1.21	N	262840	100	19 억		115781	N	N	0	N	00	N
162	20240801	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	5	2	0.21	49078680	20866	89.36	2375	2375	2330	3070	1660	2365	2352.09	0.59	0	1289	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	457	14.45	0.98	12	0.11	164.00	2419.00	4350	20240419	-45.52	2235	20240725	6.04	4350	-45.52	20240419	2235	6.04	20240725	7950	-70.19	20240404	2235	6.04	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
163	20240801	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-5	5	-0.21	47256530	20097	86.07	2375	2375	2330	3070	1660	2365	2351.42	0.59	0	1344	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	455	14.39	0.98	12	0.10	164.00	2419.00	4350	20240419	-45.75	2235	20240725	5.59	4350	-45.75	20240419	2235	5.59	20240725	7950	-70.31	20240404	2235	5.59	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
164	20240801	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	0	3	0.00	43365330	18447	79.00	2375	2375	2330	3070	1660	2365	2350.81	0.59	0	2110	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	456	14.42	0.98	12	0.10	164.00	2419.00	4350	20240419	-45.63	2235	20240725	5.82	4350	-45.63	20240419	2235	5.82	20240725	7950	-70.25	20240404	2235	5.82	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
165	20240801	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2355	-10	5	-0.42	36793585	15663	67.08	2375	2375	2330	3070	1660	2365	2349.08	0.59	0	598	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	454	14.36	0.97	12	0.08	164.00	2419.00	4350	20240419	-45.86	2235	20240725	5.37	4350	-45.86	20240419	2235	5.37	20240725	7950	-70.38	20240404	2235	5.37	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
166	20240801	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	-25	5	-1.06	33095835	14088	60.33	2375	2375	2330	3070	1660	2365	2349.22	0.59	0	648	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	451	14.27	0.97	12	0.07	164.00	2419.00	4350	20240419	-46.21	2235	20240725	4.70	4350	-46.21	20240419	2235	4.70	20240725	7950	-70.57	20240404	2235	4.70	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
167	20240801	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2350	-15	5	-0.63	18406495	7803	33.42	2375	2375	2350	3070	1660	2365	2358.90	0.59	0	137	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	453	14.33	0.97	12	0.04	164.00	2419.00	4350	20240419	-45.98	2235	20240725	5.15	4350	-45.98	20240419	2235	5.15	20240725	7950	-70.44	20240404	2235	5.15	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
168	20240801	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	0	3	0.00	8961345	3792	16.24	2375	2375	2355	3070	1660	2365	2363.22	0.59	0	1062	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	456	14.42	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.63	2235	20240725	5.82	4350	-45.63	20240419	2235	5.82	20240725	7950	-70.25	20240404	2235	5.82	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N
169	20240801	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-5	5	-0.21	3971280	1681	7.20	2375	2375	2360	3070	1660	2365	2362.45	0.59	0	336	2438	2401	2338	2301	2238	2420	2320	19	705	100	1650	5	1	19290000	455	14.39	0.98	12	0.01	164.00	2419.00	4350	20240419	-45.75	2235	20240725	5.59	4350	-45.75	20240419	2235	5.59	20240725	7950	-70.31	20240404	2235	5.59	20240725	1.21	N	262840	100	19 억		112940	N	N	0	N	00	N