KissMeData/150900/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	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6510	-20	5	-0.31	5721094350	859202	13.19	6610	6860	6460	8480	4580	6530	6658.82	10.14	0	31995	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	760	17.27	2.11	12	7.36	377.00	3088.00	10100	20240108	-35.54	5200	20240805	25.19	10100	-35.54	20240108	5200	25.19	20240805	10100	-35.54	20240108	5200	25.19	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
3	20240830	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	50	2	0.77	5549208860	832889	12.79	6610	6860	6460	8480	4580	6530	6662.64	10.14	0	34767	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	768	17.45	2.13	12	7.13	377.00	3088.00	10100	20240108	-34.85	5200	20240805	26.54	10100	-34.85	20240108	5200	26.54	20240805	10100	-34.85	20240108	5200	26.54	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
4	20240830	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6570	40	2	0.61	5156694130	772736	11.86	6610	6860	6460	8480	4580	6530	6673.33	10.14	0	28938	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	767	17.43	2.13	12	6.62	377.00	3088.00	10100	20240108	-34.95	5200	20240805	26.35	10100	-34.95	20240108	5200	26.35	20240805	10100	-34.95	20240108	5200	26.35	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
5	20240830	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	30	2	0.46	4874759350	729813	11.21	6610	6860	6460	8480	4580	6530	6679.51	10.14	0	25355	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	766	17.40	2.12	12	6.25	377.00	3088.00	10100	20240108	-35.05	5200	20240805	26.15	10100	-35.05	20240108	5200	26.15	20240805	10100	-35.05	20240108	5200	26.15	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
6	20240830	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	60	2	0.92	4371919210	652684	10.02	6610	6860	6540	8480	4580	6530	6698.42	10.14	0	2428	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	769	17.48	2.13	12	5.59	377.00	3088.00	10100	20240108	-34.75	5200	20240805	26.73	10100	-34.75	20240108	5200	26.73	20240805	10100	-34.75	20240108	5200	26.73	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
7	20240830	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	80	2	1.23	4133896620	616496	9.47	6610	6860	6550	8480	4580	6530	6705.53	10.14	0	1328	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	772	17.53	2.14	12	5.28	377.00	3088.00	10100	20240108	-34.55	5200	20240805	27.12	10100	-34.55	20240108	5200	27.12	20240805	10100	-34.55	20240108	5200	27.12	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
8	20240830	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6680	150	2	2.30	3451807410	513602	7.89	6610	6860	6590	8480	4580	6530	6720.86	10.14	0	10590	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	780	17.72	2.16	12	4.40	377.00	3088.00	10100	20240108	-33.86	5200	20240805	28.46	10100	-33.86	20240108	5200	28.46	20240805	10100	-33.86	20240108	5200	28.46	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
9	20240830	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6740	210	2	3.22	1390138460	208107	3.20	6610	6800	6590	8480	4580	6530	6680.07	10.14	0	22043	7870	7200	6860	6190	5850	7030	6020	58	1950	500	4570	10	1	11676422	787	17.88	2.18	12	1.78	377.00	3088.00	10100	20240108	-33.27	5200	20240805	29.62	10100	-33.27	20240108	5200	29.62	20240805	10100	-33.27	20240108	5200	29.62	20240805	2.17	N	150900	500	58 억		1184331	N	N	0	N	00	N
10	20240829	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	10	2	0.15	46153321680	6454522	90.05	6850	7530	6520	8470	4570	6520	7151.04	10.23	0	-8712	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	762	17.32	2.11	12	55.28	377.00	3088.00	10100	20240108	-35.35	5200	20240805	25.58	10100	-35.35	20240108	5200	25.58	20240805	10100	-35.35	20240108	5200	25.58	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
11	20240829	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	40	2	0.61	45697625240	6384857	89.07	6850	7530	6520	8470	4570	6520	7157.19	10.23	0	-8006	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	766	17.40	2.12	12	54.68	377.00	3088.00	10100	20240108	-35.05	5200	20240805	26.15	10100	-35.05	20240108	5200	26.15	20240805	10100	-35.05	20240108	5200	26.15	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
12	20240829	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6620	100	2	1.53	44978984580	6275794	87.55	6850	7530	6520	8470	4570	6520	7167.06	10.23	0	-7347	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	773	17.56	2.14	12	53.75	377.00	3088.00	10100	20240108	-34.46	5200	20240805	27.31	10100	-34.46	20240108	5200	27.31	20240805	10100	-34.46	20240108	5200	27.31	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
13	20240829	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	90	2	1.38	42851840260	5958976	83.13	6850	7530	6520	8470	4570	6520	7191.14	10.23	0	-8283	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	772	17.53	2.14	12	51.03	377.00	3088.00	10100	20240108	-34.55	5200	20240805	27.12	10100	-34.55	20240108	5200	27.12	20240805	10100	-34.55	20240108	5200	27.12	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
14	20240829	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	320	2	4.91	41403433970	5742042	80.11	6850	7530	6770	8470	4570	6520	7210.58	10.23	0	-9116	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	799	18.14	2.22	12	49.18	377.00	3088.00	10100	20240108	-32.28	5200	20240805	31.54	10100	-32.28	20240108	5200	31.54	20240805	10100	-32.28	20240108	5200	31.54	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
15	20240829	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	410	2	6.29	40041661570	5543128	77.33	6850	7530	6770	8470	4570	6520	7223.66	10.23	0	-4837	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	809	18.38	2.24	12	47.47	377.00	3088.00	10100	20240108	-31.39	5200	20240805	33.27	10100	-31.39	20240108	5200	33.27	20240805	10100	-31.39	20240108	5200	33.27	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
16	20240829	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6930	410	2	6.29	37915737160	5239382	73.09	6850	7530	6770	8470	4570	6520	7236.68	10.23	0	-7886	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	809	18.38	2.24	12	44.87	377.00	3088.00	10100	20240108	-31.39	5200	20240805	33.27	10100	-31.39	20240108	5200	33.27	20240805	10100	-31.39	20240108	5200	33.27	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
17	20240829	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7160	640	2	9.82	9880788550	1376551	19.20	6850	7380	6840	8470	4570	6520	7177.93	10.23	0	22748	8353	7436	6883	5966	5413	7160	5690	58	1950	500	4560	10	1	11676422	836	18.99	2.32	12	11.79	377.00	3088.00	10100	20240108	-29.11	5200	20240805	37.69	10100	-29.11	20240108	5200	37.69	20240805	10100	-29.11	20240108	5200	37.69	20240805	1.78	N	150900	500	58 억		1194857	N	N	0	N	00	N
18	20240828	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6520	-330	5	-4.82	49776364370	7072010	210.55	6720	7800	6330	8900	4800	6850	7038.64	10.24	0	-956	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	761	17.29	2.11	12	60.57	377.00	3088.00	10100	20240108	-35.45	5200	20240805	25.38	10100	-35.45	20240108	5200	25.38	20240805	10100	-35.45	20240108	5200	25.38	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
19	20240828	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6540	-310	5	-4.53	49031720490	6957782	207.15	6720	7800	6330	8900	4800	6850	7047.08	10.24	0	-4024	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	764	17.35	2.12	12	59.59	377.00	3088.00	10100	20240108	-35.25	5200	20240805	25.77	10100	-35.25	20240108	5200	25.77	20240805	10100	-35.25	20240108	5200	25.77	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
20	20240828	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	-400	5	-5.84	39860461880	5618670	167.28	6720	7800	6330	8900	4800	6850	7094.37	10.24	0	1707	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	753	17.11	2.09	12	48.12	377.00	3088.00	10100	20240108	-36.14	5200	20240805	24.04	10100	-36.14	20240108	5200	24.04	20240805	10100	-36.14	20240108	5200	24.04	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
21	20240828	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	-400	5	-5.84	39428356830	5551308	165.27	6720	7800	6330	8900	4800	6850	7102.62	10.24	0	1261	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	753	17.11	2.09	12	47.54	377.00	3088.00	10100	20240108	-36.14	5200	20240805	24.04	10100	-36.14	20240108	5200	24.04	20240805	10100	-36.14	20240108	5200	24.04	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
22	20240828	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6520	-330	5	-4.82	38071548810	5340236	158.99	6720	7800	6470	8900	4800	6850	7129.28	10.24	0	-2845	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	761	17.29	2.11	12	45.74	377.00	3088.00	10100	20240108	-35.45	5200	20240805	25.38	10100	-35.45	20240108	5200	25.38	20240805	10100	-35.45	20240108	5200	25.38	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
23	20240828	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	40	2	0.58	35459317920	4948613	147.33	6720	7800	6470	8900	4800	6850	7165.62	10.24	0	15820	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	805	18.28	2.23	12	42.38	377.00	3088.00	10100	20240108	-31.78	5200	20240805	32.50	10100	-31.78	20240108	5200	32.50	20240805	10100	-31.78	20240108	5200	32.50	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
24	20240828	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6640	-210	5	-3.07	7500169670	1120663	33.36	6720	6970	6470	8900	4800	6850	6692.37	10.24	0	32300	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	775	17.61	2.15	12	9.60	377.00	3088.00	10100	20240108	-34.26	5200	20240805	27.69	10100	-34.26	20240108	5200	27.69	20240805	10100	-34.26	20240108	5200	27.69	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
25	20240828	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-80	5	-1.17	2399616340	355923	10.60	6720	6890	6630	8900	4800	6850	6741.41	10.24	0	13906	7683	7266	6463	6046	5243	7475	6255	58	2050	500	4790	10	1	11676422	790	17.96	2.19	12	3.05	377.00	3088.00	10100	20240108	-32.97	5200	20240805	30.19	10100	-32.97	20240108	5200	30.19	20240805	10100	-32.97	20240108	5200	30.19	20240805	1.78	N	150900	500	58 억		1195474	N	N	0	N	00	N
26	20240827	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	1060	2	18.31	21036762140	3233427	24278.62	5660	6880	5660	7520	4060	5790	6498.18	10.62	0	-47905	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	800	18.17	2.22	12	27.69	377.00	3088.00	10100	20240108	-32.18	5200	20240805	31.73	10100	-32.18	20240108	5200	31.73	20240805	10100	-32.18	20240108	5200	31.73	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
27	20240827	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6660	870	2	15.03	16555791360	2569744	19295.27	5660	6810	5660	7520	4060	5790	6442.58	10.62	0	-43609	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	778	17.67	2.16	12	22.01	377.00	3088.00	10100	20240108	-34.06	5200	20240805	28.08	10100	-34.06	20240108	5200	28.08	20240805	10100	-34.06	20240108	5200	28.08	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
28	20240827	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	330	2	5.70	10411147370	1635599	12281.12	5660	6750	5660	7520	4060	5790	6365.34	10.62	0	-28533	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	715	16.23	1.98	12	14.01	377.00	3088.00	10100	20240108	-39.41	5200	20240805	17.69	10100	-39.41	20240108	5200	17.69	20240805	10100	-39.41	20240108	5200	17.69	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
29	20240827	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	310	2	5.35	9818108800	1540063	11563.77	5660	6750	5660	7520	4060	5790	6375.13	10.62	0	-34330	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	712	16.18	1.98	12	13.19	377.00	3088.00	10100	20240108	-39.60	5200	20240805	17.31	10100	-39.60	20240108	5200	17.31	20240805	10100	-39.60	20240108	5200	17.31	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
30	20240827	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	260	2	4.49	9380255870	1468439	11025.97	5660	6750	5660	7520	4060	5790	6387.91	10.62	0	-32820	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	706	16.05	1.96	12	12.58	377.00	3088.00	10100	20240108	-40.10	5200	20240805	16.35	10100	-40.10	20240108	5200	16.35	20240805	10100	-40.10	20240108	5200	16.35	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
31	20240827	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	820	2	14.16	3893968920	609766	4578.51	5660	6630	5660	7520	4060	5790	6386.01	10.62	0	-31020	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	772	17.53	2.14	12	5.22	377.00	3088.00	10100	20240108	-34.55	5200	20240805	27.12	10100	-34.55	20240108	5200	27.12	20240805	10100	-34.55	20240108	5200	27.12	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
32	20240827	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	190	2	3.28	87540480	14923	112.05	5660	6050	5660	7520	4060	5790	5866.14	10.62	0	-2353	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	698	15.86	1.94	12	0.13	377.00	3088.00	10100	20240108	-40.79	5200	20240805	15.00	10100	-40.79	20240108	5200	15.00	20240805	10100	-40.79	20240108	5200	15.00	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
33	20240827	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	30	2	0.52	24667840	4334	32.54	5660	5830	5660	7520	4060	5790	5691.70	10.62	0	484	5976	5882	5816	5722	5656	5850	5690	58	1730	500	4050	10	1	11676422	680	15.44	1.88	12	0.04	377.00	3088.00	10100	20240108	-42.38	5200	20240805	11.92	10100	-42.38	20240108	5200	11.92	20240805	10100	-42.38	20240108	5200	11.92	20240805	1.79	N	150900	500	58 억		1240227	N	N	0	N	00	N
34	20240826	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-110	5	-1.86	77600380	13317	63.55	5910	5910	5750	7670	4130	5900	5827.17	10.64	0	-1886	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	676	15.36	1.88	12	0.11	377.00	3088.00	10100	20240108	-42.67	5200	20240805	11.35	10100	-42.67	20240108	5200	11.35	20240805	10100	-42.67	20240108	5200	11.35	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
35	20240826	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-100	5	-1.69	76425260	13114	62.58	5910	5910	5750	7670	4130	5900	5827.76	10.64	0	-1831	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	677	15.38	1.88	12	0.11	377.00	3088.00	10100	20240108	-42.57	5200	20240805	11.54	10100	-42.57	20240108	5200	11.54	20240805	10100	-42.57	20240108	5200	11.54	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
36	20240826	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-80	5	-1.36	71379220	12240	58.41	5910	5910	5800	7670	4130	5900	5831.64	10.64	0	-1788	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	680	15.44	1.88	12	0.10	377.00	3088.00	10100	20240108	-42.38	5200	20240805	11.92	10100	-42.38	20240108	5200	11.92	20240805	10100	-42.38	20240108	5200	11.92	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
37	20240826	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-70	5	-1.19	66291720	11367	54.24	5910	5910	5810	7670	4130	5900	5831.95	10.64	0	-1687	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	681	15.46	1.89	12	0.10	377.00	3088.00	10100	20240108	-42.28	5200	20240805	12.12	10100	-42.28	20240108	5200	12.12	20240805	10100	-42.28	20240108	5200	12.12	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
38	20240826	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-50	5	-0.85	65824430	11287	53.86	5910	5910	5810	7670	4130	5900	5831.88	10.64	0	-1648	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	683	15.52	1.89	12	0.10	377.00	3088.00	10100	20240108	-42.08	5200	20240805	12.50	10100	-42.08	20240108	5200	12.50	20240805	10100	-42.08	20240108	5200	12.50	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
39	20240826	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-20	5	-0.34	7863380	1345	6.42	5910	5910	5810	7670	4130	5900	5846.38	10.64	0	-1160	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	687	15.60	1.90	12	0.01	377.00	3088.00	10100	20240108	-41.78	5200	20240805	13.08	10100	-41.78	20240108	5200	13.08	20240805	10100	-41.78	20240108	5200	13.08	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
40	20240826	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-40	5	-0.68	2562580	438	2.09	5910	5910	5840	7670	4130	5900	5850.64	10.64	0	-428	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	684	15.54	1.90	12	0.00	377.00	3088.00	10100	20240108	-41.98	5200	20240805	12.69	10100	-41.98	20240108	5200	12.69	20240805	10100	-41.98	20240108	5200	12.69	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
41	20240826	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	10	2	0.17	17720	3	0.01	5910	5910	5900	7670	4130	5900	5906.67	10.64	0	-2	6080	5990	5880	5790	5680	5935	5735	58	1770	500	4130	10	1	11676422	690	15.68	1.91	12	0.00	377.00	3088.00	10100	20240108	-41.49	5200	20240805	13.65	10100	-41.49	20240108	5200	13.65	20240805	10100	-41.49	20240108	5200	13.65	20240805	1.82	N	150900	500	58 억		1242062	N	N	0	N	00	N
42	20240823	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-30	5	-0.51	122447310	20955	147.80	5920	5970	5770	7700	4160	5930	5843.35	10.66	0	-2687	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	689	15.65	1.91	12	0.18	377.00	3088.00	10100	20240108	-41.58	5200	20240805	13.46	10100	-41.58	20240108	5200	13.46	20240805	10100	-41.58	20240108	5200	13.46	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
43	20240823	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-60	5	-1.01	115638800	19782	139.53	5920	5970	5770	7700	4160	5930	5845.66	10.66	0	-2863	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	685	15.57	1.90	12	0.17	377.00	3088.00	10100	20240108	-41.88	5200	20240805	12.88	10100	-41.88	20240108	5200	12.88	20240805	10100	-41.88	20240108	5200	12.88	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
44	20240823	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-150	5	-2.53	103832860	17761	125.27	5920	5970	5770	7700	4160	5930	5846.12	10.66	0	-4165	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	675	15.33	1.87	12	0.15	377.00	3088.00	10100	20240108	-42.77	5200	20240805	11.15	10100	-42.77	20240108	5200	11.15	20240805	10100	-42.77	20240108	5200	11.15	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
45	20240823	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-60	5	-1.01	13602100	2313	16.31	5920	5970	5840	7700	4160	5930	5880.72	10.66	0	-59	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	685	15.57	1.90	12	0.02	377.00	3088.00	10100	20240108	-41.88	5200	20240805	12.88	10100	-41.88	20240108	5200	12.88	20240805	10100	-41.88	20240108	5200	12.88	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
46	20240823	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-60	5	-1.01	10717110	1822	12.85	5920	5970	5840	7700	4160	5930	5882.06	10.66	0	-42	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	685	15.57	1.90	12	0.02	377.00	3088.00	10100	20240108	-41.88	5200	20240805	12.88	10100	-41.88	20240108	5200	12.88	20240805	10100	-41.88	20240108	5200	12.88	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
47	20240823	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-50	5	-0.84	10359270	1761	12.42	5920	5970	5840	7700	4160	5930	5882.61	10.66	0	-9	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	687	15.60	1.90	12	0.02	377.00	3088.00	10100	20240108	-41.78	5200	20240805	13.08	10100	-41.78	20240108	5200	13.08	20240805	10100	-41.78	20240108	5200	13.08	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
48	20240823	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-60	5	-1.01	4297790	729	5.14	5920	5970	5840	7700	4160	5930	5895.46	10.66	0	-143	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	685	15.57	1.90	12	0.01	377.00	3088.00	10100	20240108	-41.88	5200	20240805	12.88	10100	-41.88	20240108	5200	12.88	20240805	10100	-41.88	20240108	5200	12.88	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
49	20240823	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	40	2	0.67	2417590	408	2.88	5920	5970	5900	7700	4160	5930	5925.47	10.66	0	-205	6163	6046	5923	5806	5683	5985	5745	58	1770	500	4150	10	1	11676422	697	15.84	1.93	12	0.00	377.00	3088.00	10100	20240108	-40.89	5200	20240805	14.81	10100	-40.89	20240108	5200	14.81	20240805	10100	-40.89	20240108	5200	14.81	20240805	1.82	N	150900	500	58 억		1244797	N	N	0	N	00	N
50	20240822	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-50	5	-0.84	83242070	14176	162.61	5980	6040	5800	7770	4190	5980	5872.04	10.64	0	2797	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	692	15.73	1.92	12	0.12	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
51	20240822	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-50	5	-0.84	82595700	14067	161.36	5980	6040	5800	7770	4190	5980	5871.59	10.64	0	2797	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	692	15.73	1.92	12	0.12	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
52	20240822	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-110	5	-1.84	69615750	11859	136.03	5980	6040	5800	7770	4190	5980	5870.29	10.64	0	3729	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	685	15.57	1.90	12	0.10	377.00	3088.00	10100	20240108	-41.88	5200	20240805	12.88	10100	-41.88	20240108	5200	12.88	20240805	10100	-41.88	20240108	5200	12.88	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
53	20240822	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-100	5	-1.67	22461240	3758	43.11	5980	6040	5870	7770	4190	5980	5976.91	10.64	0	-1464	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	687	15.60	1.90	12	0.03	377.00	3088.00	10100	20240108	-41.78	5200	20240805	13.08	10100	-41.78	20240108	5200	13.08	20240805	10100	-41.78	20240108	5200	13.08	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
54	20240822	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-40	5	-0.67	18775280	3132	35.93	5980	6040	5900	7770	4190	5980	5994.66	10.64	0	-1247	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	694	15.76	1.92	12	0.03	377.00	3088.00	10100	20240108	-41.19	5200	20240805	14.23	10100	-41.19	20240108	5200	14.23	20240805	10100	-41.19	20240108	5200	14.23	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
55	20240822	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-60	5	-1.00	15960530	2656	30.47	5980	6040	5910	7770	4190	5980	6009.24	10.64	0	-1072	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	691	15.70	1.92	12	0.02	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
56	20240822	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	30	2	0.50	12351430	2050	23.51	5980	6040	5980	7770	4190	5980	6025.09	10.64	0	-885	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	702	15.94	1.95	12	0.02	377.00	3088.00	10100	20240108	-40.50	5200	20240805	15.58	10100	-40.50	20240108	5200	15.58	20240805	10100	-40.50	20240108	5200	15.58	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
57	20240822	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	40	2	0.67	678010	113	1.30	5980	6030	5980	7770	4190	5980	6000.09	10.64	0	-27	6040	6010	5950	5920	5860	6025	5935	58	1790	500	4180	10	1	11676422	703	15.97	1.95	12	0.00	377.00	3088.00	10100	20240108	-40.40	5200	20240805	15.77	10100	-40.40	20240108	5200	15.77	20240805	10100	-40.40	20240108	5200	15.77	20240805	1.83	N	150900	500	58 억		1241801	N	N	0	N	00	N
58	20240821	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	30	2	0.50	51659570	8718	47.42	5980	5980	5890	7730	4170	5950	5925.62	10.63	0	3460	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	698	15.86	1.94	12	0.07	377.00	3088.00	10100	20240108	-40.79	5200	20240805	15.00	10100	-40.79	20240108	5200	15.00	20240805	10100	-40.79	20240108	5200	15.00	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
59	20240821	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	10	2	0.17	48842800	8245	44.85	5980	5980	5890	7730	4170	5950	5923.93	10.63	0	3430	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	696	15.81	1.93	12	0.07	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
60	20240821	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	20	2	0.34	41305120	6982	37.98	5980	5980	5890	7730	4170	5950	5915.94	10.63	0	2240	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	697	15.84	1.93	12	0.06	377.00	3088.00	10100	20240108	-40.89	5200	20240805	14.81	10100	-40.89	20240108	5200	14.81	20240805	10100	-40.89	20240108	5200	14.81	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
61	20240821	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	10	2	0.17	37842490	6401	34.82	5980	5980	5890	7730	4170	5950	5911.97	10.63	0	1735	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	696	15.81	1.93	12	0.05	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
62	20240821	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	34062050	5766	31.36	5980	5980	5890	7730	4170	5950	5907.40	10.63	0	1224	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.05	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
63	20240821	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	7463350	1259	6.85	5980	5980	5900	7730	4170	5950	5928.00	10.63	0	555	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.01	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
64	20240821	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	4546330	769	4.18	5980	5980	5900	7730	4170	5950	5912.00	10.63	0	417	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.01	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
65	20240821	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	10	2	0.17	375550	63	0.34	5980	5980	5950	7730	4170	5950	5961.11	10.63	0	-46	6050	6000	5950	5900	5850	5975	5875	58	1780	500	4160	10	1	11676422	696	15.81	1.93	12	0.00	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.82	N	150900	500	58 억		1240631	N	N	0	N	00	N
66	20240820	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	108920560	18298	93.15	5970	6000	5900	7690	4150	5920	5952.59	10.63	0	2186	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.16	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
67	20240820	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	107658450	18085	92.07	5970	6000	5910	7690	4150	5920	5952.91	10.63	0	2287	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.15	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
68	20240820	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	40	2	0.68	98831670	16600	84.51	5970	6000	5920	7690	4150	5920	5953.72	10.63	0	1511	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	696	15.81	1.93	12	0.14	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
69	20240820	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	92168420	15481	78.81	5970	6000	5920	7690	4150	5920	5953.65	10.63	0	521	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.13	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
70	20240820	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	84010970	14110	71.83	5970	6000	5920	7690	4150	5920	5954.00	10.63	0	28	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.12	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
71	20240820	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	77771560	13060	66.49	5970	6000	5920	7690	4150	5920	5954.94	10.63	0	-935	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.11	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
72	20240820	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	70	2	1.18	22088300	3697	18.82	5970	6000	5960	7690	4150	5920	5974.66	10.63	0	683	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	699	15.89	1.94	12	0.03	377.00	3088.00	10100	20240108	-40.69	5200	20240805	15.19	10100	-40.69	20240108	5200	15.19	20240805	10100	-40.69	20240108	5200	15.19	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
73	20240820	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	40	2	0.68	1564390	262	1.33	5970	6000	5960	7690	4150	5920	5970.95	10.63	0	-168	6026	5972	5916	5862	5806	5945	5835	58	1770	500	4140	10	1	11676422	696	15.81	1.93	12	0.00	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.83	N	150900	500	58 억		1240945	N	N	0	N	00	N
74	20240819	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-30	5	-0.50	115870760	19641	145.87	5950	5970	5860	7730	4170	5950	5899.35	10.63	0	2179	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	691	15.70	1.92	12	0.17	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
75	20240819	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-30	5	-0.50	114085590	19339	143.62	5950	5970	5860	7730	4170	5950	5899.17	10.63	0	2259	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	691	15.70	1.92	12	0.17	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
76	20240819	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-20	5	-0.34	109757060	18608	138.20	5950	5970	5860	7730	4170	5950	5898.29	10.63	0	1713	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	692	15.73	1.92	12	0.16	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
77	20240819	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-40	5	-0.67	104980740	17802	132.21	5950	5970	5860	7730	4170	5950	5897.04	10.63	0	1129	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	690	15.68	1.91	12	0.15	377.00	3088.00	10100	20240108	-41.49	5200	20240805	13.65	10100	-41.49	20240108	5200	13.65	20240805	10100	-41.49	20240108	5200	13.65	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
78	20240819	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	41796940	7061	52.44	5950	5970	5870	7730	4170	5950	5919.27	10.63	0	172	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.06	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
79	20240819	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-30	5	-0.50	28060520	4746	35.25	5950	5970	5870	7730	4170	5950	5912.21	10.63	0	433	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	691	15.70	1.92	12	0.04	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
80	20240819	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-60	5	-1.01	4884630	827	6.14	5950	5950	5870	7730	4170	5950	5904.75	10.63	0	195	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	688	15.62	1.91	12	0.01	377.00	3088.00	10100	20240108	-41.68	5200	20240805	13.27	10100	-41.68	20240108	5200	13.27	20240805	10100	-41.68	20240108	5200	13.27	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
81	20240819	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-10	5	-0.17	1297070	218	1.62	5950	5950	5940	7730	4170	5950	5949.84	10.63	0	-10	6063	6006	5943	5886	5823	5975	5855	58	1780	500	4160	10	1	11676422	694	15.76	1.92	12	0.00	377.00	3088.00	10100	20240108	-41.19	5200	20240805	14.23	10100	-41.19	20240108	5200	14.23	20240805	10100	-41.19	20240108	5200	14.23	20240805	1.85	N	150900	500	58 억		1241761	N	N	0	N	00	N
82	20240816	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	79493620	13431	54.58	5960	6000	5880	7690	4150	5920	5918.67	10.64	0	-157	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.12	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
83	20240816	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	10	2	0.17	74524040	12589	51.16	5960	6000	5890	7690	4150	5920	5919.77	10.64	0	-157	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	692	15.73	1.92	12	0.11	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
84	20240816	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	10	2	0.17	55360030	9337	37.94	5960	6000	5900	7690	4150	5920	5929.10	10.64	0	-673	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	692	15.73	1.92	12	0.08	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
85	20240816	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	0	3	0.00	24548980	4121	16.75	5960	6000	5910	7690	4150	5920	5957.04	10.64	0	-1517	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	691	15.70	1.92	12	0.04	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
86	20240816	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	30	2	0.51	22053980	3700	15.04	5960	6000	5920	7690	4150	5920	5960.54	10.64	0	-1494	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	695	15.78	1.93	12	0.03	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
87	20240816	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	40	2	0.68	18038690	3023	12.29	5960	6000	5940	7690	4150	5920	5967.15	10.64	0	-1342	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	696	15.81	1.93	12	0.03	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
88	20240816	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	70	2	1.18	8341380	1396	5.67	5960	6000	5950	7690	4150	5920	5975.20	10.64	0	179	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	699	15.89	1.94	12	0.01	377.00	3088.00	10100	20240108	-40.69	5200	20240805	15.19	10100	-40.69	20240108	5200	15.19	20240805	10100	-40.69	20240108	5200	15.19	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
89	20240816	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	80	2	1.35	2539140	426	1.73	5960	6000	5960	7690	4150	5920	5960.42	10.64	0	317	6033	5976	5903	5846	5773	6005	5875	58	1770	500	4140	10	1	11676422	701	15.92	1.94	12	0.00	377.00	3088.00	10100	20240108	-40.59	5200	20240805	15.38	10100	-40.59	20240108	5200	15.38	20240805	10100	-40.59	20240108	5200	15.38	20240805	1.84	N	150900	500	58 억		1241918	N	N	0	N	00	N
90	20240814	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	160	2	2.78	144843740	24607	64.85	5830	5960	5830	7480	4040	5760	5886.28	10.62	0	2105	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	691	15.70	1.92	12	0.21	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
91	20240814	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	140	2	2.43	108656920	18451	48.62	5830	5960	5830	7480	4040	5760	5888.94	10.62	0	1782	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	689	15.65	1.91	12	0.16	377.00	3088.00	10100	20240108	-41.58	5200	20240805	13.46	10100	-41.58	20240108	5200	13.46	20240805	10100	-41.58	20240108	5200	13.46	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
92	20240814	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	170	2	2.95	89110450	15132	39.88	5830	5960	5830	7480	4040	5760	5888.87	10.62	0	2477	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	692	15.73	1.92	12	0.13	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
93	20240814	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	160	2	2.78	79757910	13549	35.71	5830	5960	5830	7480	4040	5760	5886.63	10.62	0	1640	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	691	15.70	1.92	12	0.12	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
94	20240814	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	160	2	2.78	78648310	13361	35.21	5830	5960	5830	7480	4040	5760	5886.41	10.62	0	1533	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	691	15.70	1.92	12	0.11	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
95	20240814	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	160	2	2.78	77434720	13156	34.67	5830	5960	5830	7480	4040	5760	5885.89	10.62	0	1549	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	691	15.70	1.92	12	0.11	377.00	3088.00	10100	20240108	-41.39	5200	20240805	13.85	10100	-41.39	20240108	5200	13.85	20240805	10100	-41.39	20240108	5200	13.85	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
96	20240814	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	140	2	2.43	75527500	12833	33.82	5830	5960	5830	7480	4040	5760	5885.41	10.62	0	1798	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	689	15.65	1.91	12	0.11	377.00	3088.00	10100	20240108	-41.58	5200	20240805	13.46	10100	-41.58	20240108	5200	13.46	20240805	10100	-41.58	20240108	5200	13.46	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
97	20240814	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	150	2	2.60	368930	63	0.17	5830	5910	5830	7480	4040	5760	5856.03	10.62	0	15	6106	5932	5846	5672	5586	5890	5630	58	1720	500	4030	10	1	11676422	690	15.68	1.91	12	0.00	377.00	3088.00	10100	20240108	-41.49	5200	20240805	13.65	10100	-41.49	20240108	5200	13.65	20240805	10100	-41.49	20240108	5200	13.65	20240805	1.83	N	150900	500	58 억		1239813	N	N	0	N	00	N
98	20240813	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-180	5	-3.03	223884650	37946	751.85	6020	6020	5760	7720	4160	5940	5900.09	10.66	0	-4597	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	673	15.28	1.87	12	0.32	377.00	3088.00	10100	20240108	-42.97	5200	20240805	10.77	10100	-42.97	20240108	5200	10.77	20240805	10100	-42.97	20240108	5200	10.77	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
99	20240813	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-70	5	-1.18	212380510	35953	712.36	6020	6020	5800	7720	4160	5940	5907.17	10.66	0	-2803	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	685	15.57	1.90	12	0.31	377.00	3088.00	10100	20240108	-41.88	5200	20240805	12.88	10100	-41.88	20240108	5200	12.88	20240805	10100	-41.88	20240108	5200	12.88	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
100	20240813	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-50	5	-0.84	117346320	19745	391.22	6020	6020	5800	7720	4160	5940	5943.09	10.66	0	-5799	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	688	15.62	1.91	12	0.17	377.00	3088.00	10100	20240108	-41.68	5200	20240805	13.27	10100	-41.68	20240108	5200	13.27	20240805	10100	-41.68	20240108	5200	13.27	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
101	20240813	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	20	2	0.34	100095560	16777	332.42	6020	6020	5900	7720	4160	5940	5966.24	10.66	0	-7505	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	696	15.81	1.93	12	0.14	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
102	20240813	120811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	30	2	0.51	83719700	14003	277.45	6020	6020	5910	7720	4160	5940	5978.70	10.66	0	-9835	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	697	15.84	1.93	12	0.12	377.00	3088.00	10100	20240108	-40.89	5200	20240805	14.81	10100	-40.89	20240108	5200	14.81	20240805	10100	-40.89	20240108	5200	14.81	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
103	20240813	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	10	2	0.17	75438870	12612	249.89	6020	6020	5910	7720	4160	5940	5981.52	10.66	0	-9129	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	695	15.78	1.93	12	0.11	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
104	20240813	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	30	2	0.51	75355440	12598	249.61	6020	6020	5910	7720	4160	5940	5981.54	10.66	0	-9129	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	697	15.84	1.93	12	0.11	377.00	3088.00	10100	20240108	-40.89	5200	20240805	14.81	10100	-40.89	20240108	5200	14.81	20240805	10100	-40.89	20240108	5200	14.81	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
105	20240813	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	70	2	1.18	5831950	972	19.26	6020	6020	5990	7720	4160	5940	5999.95	10.66	0	-663	6040	5990	5950	5900	5860	6015	5925	58	1780	500	4150	10	1	11676422	702	15.94	1.95	12	0.01	377.00	3088.00	10100	20240108	-40.50	5200	20240805	15.58	10100	-40.50	20240108	5200	15.58	20240805	10100	-40.50	20240108	5200	15.58	20240805	1.83	N	150900	500	58 억		1244412	N	N	0	N	00	N
106	20240812	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-10	5	-0.17	30003880	5047	37.35	5930	6000	5910	7730	4170	5950	5944.99	10.66	0	-49	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	694	15.76	1.92	12	0.04	377.00	3088.00	10100	20240108	-41.19	5200	20240805	14.23	10100	-41.19	20240108	5200	14.23	20240805	10100	-41.19	20240108	5200	14.23	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
107	20240812	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	28495120	4793	35.47	5930	6000	5910	7730	4170	5950	5945.15	10.66	0	-49	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.04	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
108	20240812	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	10	2	0.17	26519500	4461	33.02	5930	6000	5910	7730	4170	5950	5944.74	10.66	0	-299	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	696	15.81	1.93	12	0.04	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
109	20240812	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	22122370	3722	27.55	5930	6000	5910	7730	4170	5950	5943.68	10.66	0	-498	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.03	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
110	20240812	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	18070400	3041	22.51	5930	6000	5910	7730	4170	5950	5942.26	10.66	0	-464	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.03	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
111	20240812	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	0	3	0.00	16154660	2719	20.12	5930	6000	5910	7730	4170	5950	5941.40	10.66	0	-344	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	695	15.78	1.93	12	0.02	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
112	20240812	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-20	5	-0.34	13504710	2273	16.82	5930	6000	5910	7730	4170	5950	5941.36	10.66	0	-678	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	692	15.73	1.92	12	0.02	377.00	3088.00	10100	20240108	-41.29	5200	20240805	14.04	10100	-41.29	20240108	5200	14.04	20240805	10100	-41.29	20240108	5200	14.04	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
113	20240812	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	10	2	0.17	2074070	348	2.58	5930	6000	5930	7730	4170	5950	5959.97	10.66	0	-295	6303	6126	5913	5736	5523	6215	5825	58	1780	500	4160	10	1	11676422	696	15.81	1.93	12	0.00	377.00	3088.00	10100	20240108	-40.99	5200	20240805	14.62	10100	-40.99	20240108	5200	14.62	20240805	10100	-40.99	20240108	5200	14.62	20240805	1.83	N	150900	500	58 억		1244427	N	N	0	N	00	N
114	20240809	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	240	2	4.20	79049880	13488	71.48	5760	6090	5700	7420	4000	5710	5860.76	10.66	0	-31	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	695	15.78	1.93	12	0.12	377.00	3088.00	10100	20240108	-41.09	5200	20240805	14.42	10100	-41.09	20240108	5200	14.42	20240805	10100	-41.09	20240108	5200	14.42	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
115	20240809	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	260	2	4.55	76228050	13013	68.96	5760	6090	5700	7420	4000	5710	5857.84	10.66	0	-112	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	697	15.84	1.93	12	0.11	377.00	3088.00	10100	20240108	-40.89	5200	20240805	14.81	10100	-40.89	20240108	5200	14.81	20240805	10100	-40.89	20240108	5200	14.81	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
116	20240809	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	130	2	2.28	44190850	7618	40.37	5760	5850	5700	7420	4000	5710	5800.85	10.66	0	-1793	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	682	15.49	1.89	12	0.07	377.00	3088.00	10100	20240108	-42.18	5200	20240805	12.31	10100	-42.18	20240108	5200	12.31	20240805	10100	-42.18	20240108	5200	12.31	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
117	20240809	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	110	2	1.93	38736930	6683	35.42	5760	5830	5700	7420	4000	5710	5796.34	10.66	0	-2104	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	680	15.44	1.88	12	0.06	377.00	3088.00	10100	20240108	-42.38	5200	20240805	11.92	10100	-42.38	20240108	5200	11.92	20240805	10100	-42.38	20240108	5200	11.92	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
118	20240809	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	120	2	2.10	34225910	5907	31.31	5760	5830	5700	7420	4000	5710	5794.13	10.66	0	-2559	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	681	15.46	1.89	12	0.05	377.00	3088.00	10100	20240108	-42.28	5200	20240805	12.12	10100	-42.28	20240108	5200	12.12	20240805	10100	-42.28	20240108	5200	12.12	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
119	20240809	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	80	2	1.40	24355050	4207	22.30	5760	5830	5700	7420	4000	5710	5789.17	10.66	0	-2631	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	676	15.36	1.88	12	0.04	377.00	3088.00	10100	20240108	-42.67	5200	20240805	11.35	10100	-42.67	20240108	5200	11.35	20240805	10100	-42.67	20240108	5200	11.35	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
120	20240809	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	100	2	1.75	5555630	961	5.09	5760	5830	5700	7420	4000	5710	5781.09	10.66	0	33	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	678	15.41	1.88	12	0.01	377.00	3088.00	10100	20240108	-42.48	5200	20240805	11.73	10100	-42.48	20240108	5200	11.73	20240805	10100	-42.48	20240108	5200	11.73	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
121	20240809	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	80	2	1.40	775640	135	0.72	5760	5790	5710	7420	4000	5710	5745.48	10.66	0	-1	5883	5796	5733	5646	5583	5765	5615	58	1710	500	3990	10	1	11676422	676	15.36	1.88	12	0.00	377.00	3088.00	10100	20240108	-42.67	5200	20240805	11.35	10100	-42.67	20240108	5200	11.35	20240805	10100	-42.67	20240108	5200	11.35	20240805	1.83	N	150900	500	58 억		1244466	N	N	0	N	00	N
122	20240808	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-70	5	-1.21	108245030	18869	140.84	5780	5820	5670	7510	4050	5780	5736.66	10.65	0	671	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	667	15.15	1.85	12	0.16	377.00	3088.00	10100	20240108	-43.47	5200	20240805	9.81	10100	-43.47	20240108	5200	9.81	20240805	10100	-43.47	20240108	5200	9.81	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
123	20240808	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	0	3	0.00	104356430	18188	135.76	5780	5820	5670	7510	4050	5780	5737.65	10.65	0	289	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	675	15.33	1.87	12	0.16	377.00	3088.00	10100	20240108	-42.77	5200	20240805	11.15	10100	-42.77	20240108	5200	11.15	20240805	10100	-42.77	20240108	5200	11.15	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
124	20240808	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	20	2	0.35	103936710	18115	135.22	5780	5820	5670	7510	4050	5780	5737.60	10.65	0	257	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	677	15.38	1.88	12	0.16	377.00	3088.00	10100	20240108	-42.57	5200	20240805	11.54	10100	-42.57	20240108	5200	11.54	20240805	10100	-42.57	20240108	5200	11.54	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
125	20240808	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-80	5	-1.38	95160450	16576	123.73	5780	5820	5690	7510	4050	5780	5740.86	10.65	0	-308	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	666	15.12	1.85	12	0.14	377.00	3088.00	10100	20240108	-43.56	5200	20240805	9.62	10100	-43.56	20240108	5200	9.62	20240805	10100	-43.56	20240108	5200	9.62	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
126	20240808	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-30	5	-0.52	91782340	15984	119.31	5780	5820	5690	7510	4050	5780	5742.14	10.65	0	-531	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	671	15.25	1.86	12	0.14	377.00	3088.00	10100	20240108	-43.07	5200	20240805	10.58	10100	-43.07	20240108	5200	10.58	20240805	10100	-43.07	20240108	5200	10.58	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
127	20240808	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-20	5	-0.35	83202640	14485	108.12	5780	5820	5690	7510	4050	5780	5744.06	10.65	0	-334	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	673	15.28	1.87	12	0.12	377.00	3088.00	10100	20240108	-42.97	5200	20240805	10.77	10100	-42.97	20240108	5200	10.77	20240805	10100	-42.97	20240108	5200	10.77	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
128	20240808	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-40	5	-0.69	76153200	13260	98.98	5780	5820	5690	7510	4050	5780	5743.08	10.65	0	-409	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	670	15.23	1.86	12	0.11	377.00	3088.00	10100	20240108	-43.17	5200	20240805	10.38	10100	-43.17	20240108	5200	10.38	20240805	10100	-43.17	20240108	5200	10.38	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
129	20240808	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-20	5	-0.35	429870	75	0.56	5780	5780	5700	7510	4050	5780	5731.60	10.65	0	-7	5920	5850	5730	5660	5540	5885	5695	58	1730	500	4040	10	1	11676422	673	15.28	1.87	12	0.00	377.00	3088.00	10100	20240108	-42.97	5200	20240805	10.77	10100	-42.97	20240108	5200	10.77	20240805	10100	-42.97	20240108	5200	10.77	20240805	1.87	N	150900	500	58 억		1243531	N	N	0	N	00	N
130	20240807	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	80	2	1.40	76911200	13395	39.28	5660	5800	5610	7410	3990	5700	5741.78	10.61	0	4992	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	675	15.33	1.87	12	0.11	377.00	3088.00	10100	20240108	-42.77	5200	20240805	11.15	10100	-42.77	20240108	5200	11.15	20240805	10100	-42.77	20240108	5200	11.15	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
131	20240807	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	80	2	1.40	75346190	13124	38.49	5660	5800	5610	7410	3990	5700	5741.10	10.61	0	4938	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	675	15.33	1.87	12	0.11	377.00	3088.00	10100	20240108	-42.77	5200	20240805	11.15	10100	-42.77	20240108	5200	11.15	20240805	10100	-42.77	20240108	5200	11.15	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
132	20240807	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	50	2	0.88	28592250	5000	14.66	5660	5800	5610	7410	3990	5700	5718.45	10.61	0	-285	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	671	15.25	1.86	12	0.04	377.00	3088.00	10100	20240108	-43.07	5200	20240805	10.58	10100	-43.07	20240108	5200	10.58	20240805	10100	-43.07	20240108	5200	10.58	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
133	20240807	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	40	2	0.70	27553720	4819	14.13	5660	5800	5610	7410	3990	5700	5717.73	10.61	0	-418	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	670	15.23	1.86	12	0.04	377.00	3088.00	10100	20240108	-43.17	5200	20240805	10.38	10100	-43.17	20240108	5200	10.38	20240805	10100	-43.17	20240108	5200	10.38	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
134	20240807	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	70	2	1.23	23756820	4160	12.20	5660	5800	5610	7410	3990	5700	5710.77	10.61	0	-357	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	674	15.31	1.87	12	0.04	377.00	3088.00	10100	20240108	-42.87	5200	20240805	10.96	10100	-42.87	20240108	5200	10.96	20240805	10100	-42.87	20240108	5200	10.96	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
135	20240807	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	20	2	0.35	18163900	3189	9.35	5660	5760	5610	7410	3990	5700	5695.80	10.61	0	-161	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	668	15.17	1.85	12	0.03	377.00	3088.00	10100	20240108	-43.37	5200	20240805	10.00	10100	-43.37	20240108	5200	10.00	20240805	10100	-43.37	20240108	5200	10.00	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
136	20240807	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	40	2	0.70	9113240	1608	4.72	5660	5740	5610	7410	3990	5700	5667.44	10.61	0	173	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	670	15.23	1.86	12	0.01	377.00	3088.00	10100	20240108	-43.17	5200	20240805	10.38	10100	-43.17	20240108	5200	10.38	20240805	10100	-43.17	20240108	5200	10.38	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
137	20240807	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-20	5	-0.35	4963940	877	2.57	5660	5700	5660	7410	3990	5700	5660.14	10.61	0	361	5993	5846	5553	5406	5113	5920	5480	58	1710	500	3990	10	1	11676422	663	15.07	1.84	12	0.01	377.00	3088.00	10100	20240108	-43.76	5200	20240805	9.23	10100	-43.76	20240108	5200	9.23	20240805	10100	-43.76	20240108	5200	9.23	20240805	1.92	N	150900	500	58 억		1238458	N	N	0	N	00	N
138	20240806	160738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	370	2	6.94	189673370	34098	40.25	5260	5700	5260	6920	3740	5330	5562.60	10.52	0	10051	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	666	15.12	1.85	12	0.29	377.00	3088.00	10100	20240108	-43.56	5200	20240805	9.62	10100	-43.56	20240108	5200	9.62	20240805	10100	-43.56	20240108	5200	9.62	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
139	20240806	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	370	2	6.94	186055970	33460	39.50	5260	5700	5260	6920	3740	5330	5560.55	10.52	0	9643	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	666	15.12	1.85	12	0.29	377.00	3088.00	10100	20240108	-43.56	5200	20240805	9.62	10100	-43.56	20240108	5200	9.62	20240805	10100	-43.56	20240108	5200	9.62	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
140	20240806	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	330	2	6.19	156614360	28253	33.35	5260	5690	5260	6920	3740	5330	5543.28	10.52	0	8141	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	661	15.01	1.83	12	0.24	377.00	3088.00	10100	20240108	-43.96	5200	20240805	8.85	10100	-43.96	20240108	5200	8.85	20240805	10100	-43.96	20240108	5200	8.85	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
141	20240806	130748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	290	2	5.44	128597310	23257	27.46	5260	5690	5260	6920	3740	5330	5529.40	10.52	0	4835	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	656	14.91	1.82	12	0.20	377.00	3088.00	10100	20240108	-44.36	5200	20240805	8.08	10100	-44.36	20240108	5200	8.08	20240805	10100	-44.36	20240108	5200	8.08	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
142	20240806	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	310	2	5.82	122866110	22237	26.25	5260	5690	5260	6920	3740	5330	5525.30	10.52	0	4270	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	659	14.96	1.83	12	0.19	377.00	3088.00	10100	20240108	-44.16	5200	20240805	8.46	10100	-44.16	20240108	5200	8.46	20240805	10100	-44.16	20240108	5200	8.46	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
143	20240806	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	270	2	5.07	113414820	20546	24.26	5260	5690	5260	6920	3740	5330	5520.04	10.52	0	4027	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	654	14.85	1.81	12	0.18	377.00	3088.00	10100	20240108	-44.55	5200	20240805	7.69	10100	-44.55	20240108	5200	7.69	20240805	10100	-44.55	20240108	5200	7.69	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
144	20240806	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	360	2	6.75	89980960	16323	19.27	5260	5690	5260	6920	3740	5330	5512.53	10.52	0	6664	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	664	15.09	1.84	12	0.14	377.00	3088.00	10100	20240108	-43.66	5200	20240805	9.42	10100	-43.66	20240108	5200	9.42	20240805	10100	-43.66	20240108	5200	9.42	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
145	20240806	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	80	2	1.50	16729070	3141	3.71	5260	5550	5260	6920	3740	5330	5326.03	10.52	0	-30	6243	5786	5493	5036	4743	5640	4890	58	1590	500	3730	10	1	11676422	632	14.35	1.75	12	0.03	377.00	3088.00	10100	20240108	-46.44	5200	20240805	4.04	10100	-46.44	20240108	5200	4.04	20240805	10100	-46.44	20240108	5200	4.04	20240805	1.96	N	150900	500	58 억		1228442	N	N	0	N	00	N
146	20240805	160729	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5330	-660	5	-11.02	467239550	84473	295.49	5820	5950	5200	7780	4200	5990	5531.56	10.55	0	-3682	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	622	14.14	1.73	12	0.72	377.00	3088.00	10100	20240108	-47.23	5200	20240805	2.50	10100	-47.23	20240108	5200	2.50	20240805	10100	-47.23	20240108	5200	2.50	20240805	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
147	20240805	150742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5360	-630	5	-10.52	451437050	81498	285.09	5820	5950	5200	7780	4200	5990	5539.24	10.55	0	-4676	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	626	14.22	1.74	12	0.70	377.00	3088.00	10100	20240108	-46.93	5200	20240805	3.08	10100	-46.93	20240108	5200	3.08	20240805	10100	-46.93	20240108	5200	3.08	20240805	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
148	20240805	140744	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5490	-500	5	-8.35	323677520	57975	202.80	5820	5950	5460	7780	4200	5990	5583.05	10.55	0	-2751	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	641	14.56	1.78	12	0.50	377.00	3088.00	10100	20240108	-45.64	5460	20240805	0.55	10100	-45.64	20240108	5460	0.55	20240805	10100	-45.64	20240108	5460	0.55	20240805	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
149	20240805	130741	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5550	-440	5	-7.35	294742940	52714	184.40	5820	5950	5460	7780	4200	5990	5591.36	10.55	0	-597	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	648	14.72	1.80	12	0.45	377.00	3088.00	10100	20240108	-45.05	5460	20240805	1.65	10100	-45.05	20240108	5460	1.65	20240805	10100	-45.05	20240108	5460	1.65	20240805	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
150	20240805	120736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5570	-420	5	-7.01	263518380	47075	164.67	5820	5950	5460	7780	4200	5990	5597.84	10.55	0	353	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	650	14.77	1.80	12	0.40	377.00	3088.00	10100	20240108	-44.85	5460	20240805	2.01	10100	-44.85	20240108	5460	2.01	20240805	10100	-44.85	20240108	5460	2.01	20240805	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
151	20240805	110737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5590	-400	5	-6.68	243994620	43559	152.37	5820	5950	5460	7780	4200	5990	5601.47	10.55	0	366	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	653	14.83	1.81	12	0.37	377.00	3088.00	10100	20240108	-44.65	5460	20240805	2.38	10100	-44.65	20240108	5460	2.38	20240805	10100	-44.65	20240108	5460	2.38	20240805	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
152	20240805	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-290	5	-4.84	41707400	7309	25.57	5820	5950	5610	7780	4200	5990	5706.31	10.55	0	-102	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	666	15.12	1.85	12	0.06	377.00	3088.00	10100	20240108	-43.56	5550	20240716	2.70	10100	-43.56	20240108	5550	2.70	20240716	10100	-43.56	20240108	5550	2.70	20240716	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
153	20240805	090730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-300	5	-5.01	12900520	2252	7.88	5820	5950	5610	7780	4200	5990	5728.47	10.55	0	162	6316	6152	6006	5842	5696	6080	5770	58	1790	500	4190	10	1	11676422	664	15.09	1.84	12	0.02	377.00	3088.00	10100	20240108	-43.66	5550	20240716	2.52	10100	-43.66	20240108	5550	2.52	20240716	10100	-43.66	20240108	5550	2.52	20240716	2.03	N	150900	500	58 억		1232048	N	N	0	N	00	N
154	20240802	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	-190	5	-3.07	171610370	28585	82.60	6170	6170	5860	8030	4330	6180	6003.51	10.61	0	-7015	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	699	15.89	1.94	12	0.24	377.00	3088.00	10100	20240108	-40.69	5550	20240716	7.93	10100	-40.69	20240108	5550	7.93	20240716	10100	-40.69	20240108	5550	7.93	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
155	20240802	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-290	5	-4.69	156331660	25997	75.12	6170	6170	5870	8030	4330	6180	6013.45	10.61	0	-7233	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	688	15.62	1.91	12	0.22	377.00	3088.00	10100	20240108	-41.68	5550	20240716	6.13	10100	-41.68	20240108	5550	6.13	20240716	10100	-41.68	20240108	5550	6.13	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
156	20240802	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-260	5	-4.21	144089140	23921	69.12	6170	6170	5870	8030	4330	6180	6023.54	10.61	0	-7904	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	691	15.70	1.92	12	0.20	377.00	3088.00	10100	20240108	-41.39	5550	20240716	6.67	10100	-41.39	20240108	5550	6.67	20240716	10100	-41.39	20240108	5550	6.67	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
157	20240802	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-280	5	-4.53	130758590	21667	62.61	6170	6170	5870	8030	4330	6180	6034.92	10.61	0	-9377	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	689	15.65	1.91	12	0.19	377.00	3088.00	10100	20240108	-41.58	5550	20240716	6.31	10100	-41.58	20240108	5550	6.31	20240716	10100	-41.58	20240108	5550	6.31	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
158	20240802	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-270	5	-4.37	111798100	18450	53.31	6170	6170	5910	8030	4330	6180	6059.52	10.61	0	-10782	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	690	15.68	1.91	12	0.16	377.00	3088.00	10100	20240108	-41.49	5550	20240716	6.49	10100	-41.49	20240108	5550	6.49	20240716	10100	-41.49	20240108	5550	6.49	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
159	20240802	110726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-200	5	-3.24	95856310	15771	45.57	6170	6170	5930	8030	4330	6180	6078.01	10.61	0	-9871	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	698	15.86	1.94	12	0.14	377.00	3088.00	10100	20240108	-40.79	5550	20240716	7.75	10100	-40.79	20240108	5550	7.75	20240716	10100	-40.79	20240108	5550	7.75	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
160	20240802	100721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	-70	5	-1.13	73801590	12102	34.97	6170	6170	6000	8030	4330	6180	6098.30	10.61	0	-7766	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	713	16.21	1.98	12	0.10	377.00	3088.00	10100	20240108	-39.50	5550	20240716	10.09	10100	-39.50	20240108	5550	10.09	20240716	10100	-39.50	20240108	5550	10.09	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
161	20240802	090727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-50	5	-0.81	9044330	1488	4.30	6170	6170	6000	8030	4330	6180	6078.18	10.61	0	-699	6313	6246	6133	6066	5953	6280	6100	58	1850	500	4320	10	1	11676422	716	16.26	1.99	12	0.01	377.00	3088.00	10100	20240108	-39.31	5550	20240716	10.45	10100	-39.31	20240108	5550	10.45	20240716	10100	-39.31	20240108	5550	10.45	20240716	2.05	N	150900	500	58 억		1238810	N	N	0	N	00	N
162	20240801	160720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	140	2	2.32	212175020	34598	129.66	6030	6200	6020	7850	4230	6040	6132.59	10.54	0	8199	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	722	16.39	2.00	12	0.30	377.00	3088.00	10100	20240108	-38.81	5550	20240716	11.35	10100	-38.81	20240108	5550	11.35	20240716	10100	-38.81	20240108	5550	11.35	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
163	20240801	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	130	2	2.15	189371060	30901	115.81	6030	6200	6020	7850	4230	6040	6128.33	10.54	0	7700	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	720	16.37	2.00	12	0.26	377.00	3088.00	10100	20240108	-38.91	5550	20240716	11.17	10100	-38.91	20240108	5550	11.17	20240716	10100	-38.91	20240108	5550	11.17	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
164	20240801	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	130	2	2.15	172202960	28116	105.37	6030	6200	6020	7850	4230	6040	6124.75	10.54	0	7055	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	720	16.37	2.00	12	0.24	377.00	3088.00	10100	20240108	-38.91	5550	20240716	11.17	10100	-38.91	20240108	5550	11.17	20240716	10100	-38.91	20240108	5550	11.17	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
165	20240801	130723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	70	2	1.16	123691560	20238	75.85	6030	6160	6020	7850	4230	6040	6111.86	10.54	0	3428	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	713	16.21	1.98	12	0.17	377.00	3088.00	10100	20240108	-39.50	5550	20240716	10.09	10100	-39.50	20240108	5550	10.09	20240716	10100	-39.50	20240108	5550	10.09	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
166	20240801	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	80	2	1.32	109166190	17853	66.91	6030	6160	6020	7850	4230	6040	6114.75	10.54	0	2483	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	715	16.23	1.98	12	0.15	377.00	3088.00	10100	20240108	-39.41	5550	20240716	10.27	10100	-39.41	20240108	5550	10.27	20240716	10100	-39.41	20240108	5550	10.27	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
167	20240801	110727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	100	2	1.66	93380390	15281	57.27	6030	6150	6020	7850	4230	6040	6110.91	10.54	0	2386	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	717	16.29	1.99	12	0.13	377.00	3088.00	10100	20240108	-39.21	5550	20240716	10.63	10100	-39.21	20240108	5550	10.63	20240716	10100	-39.21	20240108	5550	10.63	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
168	20240801	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	100	2	1.66	69677940	11415	42.78	6030	6150	6020	7850	4230	6040	6104.10	10.54	0	2534	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	717	16.29	1.99	12	0.10	377.00	3088.00	10100	20240108	-39.21	5550	20240716	10.63	10100	-39.21	20240108	5550	10.63	20240716	10100	-39.21	20240108	5550	10.63	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N
169	20240801	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6110	70	2	1.16	34738170	5700	21.36	6030	6140	6020	7850	4230	6040	6094.46	10.54	0	1676	6246	6142	5936	5832	5626	6195	5885	58	1810	500	4220	10	1	11676422	713	16.21	1.98	12	0.05	377.00	3088.00	10100	20240108	-39.50	5550	20240716	10.09	10100	-39.50	20240108	5550	10.09	20240716	10100	-39.50	20240108	5550	10.09	20240716	2.09	N	150900	500	58 억		1230291	N	N	0	N	00	N