KissMeData/033790/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	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-70	5	-0.62	1915422060	170113	117.79	11270	11650	11030	14710	7930	11320	11259.76	32.58	0	-2682	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2568	-98.68	8.81	12	0.75	-114.00	1277.00	17410	20240801	-35.38	951	20231031	1082.97	17410	-35.38	20240801	1125	900.00	20240220	17410	-35.38	20240801	951	1082.97	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
3	20240830	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	10	2	0.09	1736173220	154282	106.83	11270	11650	11030	14710	7930	11320	11253.24	32.58	0	-4072	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2586	-99.39	8.87	12	0.68	-114.00	1277.00	17410	20240801	-34.92	951	20231031	1091.38	17410	-34.92	20240801	1125	907.11	20240220	17410	-34.92	20240801	951	1091.38	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
4	20240830	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	-260	5	-2.30	1499754550	133169	92.21	11270	11650	11030	14710	7930	11320	11262.04	32.58	0	-3701	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2524	-97.02	8.66	12	0.58	-114.00	1277.00	17410	20240801	-36.47	951	20231031	1062.99	17410	-36.47	20240801	1125	883.11	20240220	17410	-36.47	20240801	951	1062.99	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
5	20240830	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-150	5	-1.33	1190587430	105264	72.89	11270	11650	11170	14710	7930	11320	11310.49	32.58	0	-3068	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2549	-97.98	8.75	12	0.46	-114.00	1277.00	17410	20240801	-35.84	951	20231031	1074.55	17410	-35.84	20240801	1125	892.89	20240220	17410	-35.84	20240801	951	1074.55	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
6	20240830	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-120	5	-1.06	1020645820	90095	62.39	11270	11650	11200	14710	7930	11320	11328.55	32.58	0	-3415	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2556	-98.25	8.77	12	0.39	-114.00	1277.00	17410	20240801	-35.67	951	20231031	1077.71	17410	-35.67	20240801	1125	895.56	20240220	17410	-35.67	20240801	951	1077.71	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
7	20240830	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	-100	5	-0.88	883417730	77858	53.91	11270	11650	11200	14710	7930	11320	11346.53	32.58	0	-3285	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2561	-98.42	8.79	12	0.34	-114.00	1277.00	17410	20240801	-35.55	951	20231031	1079.81	17410	-35.55	20240801	1125	897.33	20240220	17410	-35.55	20240801	951	1079.81	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
8	20240830	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-40	5	-0.35	622161530	54612	37.82	11270	11650	11260	14710	7930	11320	11392.40	32.58	0	-2043	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2574	-98.95	8.83	12	0.24	-114.00	1277.00	17410	20240801	-35.21	951	20231031	1086.12	17410	-35.21	20240801	1125	902.67	20240220	17410	-35.21	20240801	951	1086.12	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
9	20240830	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	120	2	1.06	68880610	6094	4.22	11270	11440	11260	14710	7930	11320	11303.01	32.58	0	1281	11760	11540	11370	11150	10980	11455	11065	114	3390	500	6790	10	1	22822800	2611	-100.35	8.96	12	0.03	-114.00	1277.00	17410	20240801	-34.29	951	20231031	1102.94	17410	-34.29	20240801	1125	916.89	20240220	17410	-34.29	20240801	951	1102.94	20231031	0.08	N	033790	500	114 억		7436105	N	N	0	N	00	N
10	20240829	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-20	5	-0.18	1616502360	142544	60.59	11340	11590	11200	14740	7940	11340	11340.40	32.56	0	4405	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2584	-99.30	8.86	12	0.62	-114.00	1277.00	17410	20240801	-34.98	951	20231031	1090.33	17410	-34.98	20240801	1125	906.22	20240220	17410	-34.98	20240801	951	1090.33	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
11	20240829	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	-100	5	-0.88	1527787240	134677	57.25	11340	11590	11200	14740	7940	11340	11344.08	32.56	0	4841	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2565	-98.60	8.80	12	0.59	-114.00	1277.00	17410	20240801	-35.44	951	20231031	1081.91	17410	-35.44	20240801	1125	899.11	20240220	17410	-35.44	20240801	951	1081.91	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
12	20240829	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-20	5	-0.18	1243365480	109468	46.53	11340	11590	11200	14740	7940	11340	11358.26	32.56	0	7142	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2584	-99.30	8.86	12	0.48	-114.00	1277.00	17410	20240801	-34.98	951	20231031	1090.33	17410	-34.98	20240801	1125	906.22	20240220	17410	-34.98	20240801	951	1090.33	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
13	20240829	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	10	2	0.09	1059491870	93275	39.65	11340	11590	11200	14740	7940	11340	11358.80	32.56	0	7527	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2590	-99.56	8.89	12	0.41	-114.00	1277.00	17410	20240801	-34.81	951	20231031	1093.48	17410	-34.81	20240801	1125	908.89	20240220	17410	-34.81	20240801	951	1093.48	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
14	20240829	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	40	2	0.35	893140650	78632	33.42	11340	11590	11200	14740	7940	11340	11358.49	32.56	0	4538	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2597	-99.82	8.91	12	0.34	-114.00	1277.00	17410	20240801	-34.64	951	20231031	1096.64	17410	-34.64	20240801	1125	911.56	20240220	17410	-34.64	20240801	951	1096.64	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
15	20240829	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-20	5	-0.18	808071150	71144	30.24	11340	11590	11200	14740	7940	11340	11358.25	32.56	0	6018	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2584	-99.30	8.86	12	0.31	-114.00	1277.00	17410	20240801	-34.98	951	20231031	1090.33	17410	-34.98	20240801	1125	906.22	20240220	17410	-34.98	20240801	951	1090.33	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
16	20240829	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-10	5	-0.09	596673310	52594	22.36	11340	11590	11200	14740	7940	11340	11344.89	32.56	0	3597	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2586	-99.39	8.87	12	0.23	-114.00	1277.00	17410	20240801	-34.92	951	20231031	1091.38	17410	-34.92	20240801	1125	907.11	20240220	17410	-34.92	20240801	951	1091.38	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
17	20240829	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-90	5	-0.79	68316640	6040	2.57	11340	11390	11200	14740	7940	11340	11310.70	32.56	0	-1659	12320	11830	11560	11070	10800	11695	10935	114	3400	500	6800	10	1	22822800	2568	-98.68	8.81	12	0.03	-114.00	1277.00	17410	20240801	-35.38	951	20231031	1082.97	17410	-35.38	20240801	1125	900.00	20240220	17410	-35.38	20240801	951	1082.97	20231031	0.07	N	033790	500	114 억		7431519	N	N	0	N	00	N
18	20240828	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-420	5	-3.57	2675487970	232683	86.73	12050	12050	11290	15280	8240	11760	11498.66	32.62	0	-14442	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2588	-99.47	8.88	12	1.02	-114.00	1277.00	17410	20240801	-34.87	951	20231031	1092.43	17410	-34.87	20240801	1125	908.00	20240220	17410	-34.87	20240801	951	1092.43	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
19	20240828	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	-340	5	-2.89	2211339880	191817	71.50	12050	12050	11390	15280	8240	11760	11528.38	32.62	0	-10709	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2606	-100.18	8.94	12	0.84	-114.00	1277.00	17410	20240801	-34.41	951	20231031	1100.84	17410	-34.41	20240801	1125	915.11	20240220	17410	-34.41	20240801	951	1100.84	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
20	20240828	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-260	5	-2.21	1947089360	168765	62.90	12050	12050	11390	15280	8240	11760	11537.28	32.62	0	-9806	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2625	-100.88	9.01	12	0.74	-114.00	1277.00	17410	20240801	-33.95	951	20231031	1109.25	17410	-33.95	20240801	1125	922.22	20240220	17410	-33.95	20240801	951	1109.25	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
21	20240828	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-220	5	-1.87	1775460880	153845	57.34	12050	12050	11390	15280	8240	11760	11540.58	32.62	0	-8687	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2634	-101.23	9.04	12	0.67	-114.00	1277.00	17410	20240801	-33.72	951	20231031	1113.46	17410	-33.72	20240801	1125	925.78	20240220	17410	-33.72	20240801	951	1113.46	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
22	20240828	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	-270	5	-2.30	1626857340	140919	52.52	12050	12050	11390	15280	8240	11760	11544.63	32.62	0	-9153	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2622	-100.79	9.00	12	0.62	-114.00	1277.00	17410	20240801	-34.00	951	20231031	1108.20	17410	-34.00	20240801	1125	921.33	20240220	17410	-34.00	20240801	951	1108.20	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
23	20240828	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	-210	5	-1.79	1454039120	125928	46.94	12050	12050	11390	15280	8240	11760	11546.59	32.62	0	-10175	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2636	-101.32	9.04	12	0.55	-114.00	1277.00	17410	20240801	-33.66	951	20231031	1114.51	17410	-33.66	20240801	1125	926.67	20240220	17410	-33.66	20240801	951	1114.51	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
24	20240828	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-220	5	-1.87	1093257600	94775	35.33	12050	12050	11390	15280	8240	11760	11535.30	32.62	0	-6773	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2634	-101.23	9.04	12	0.42	-114.00	1277.00	17410	20240801	-33.72	951	20231031	1113.46	17410	-33.72	20240801	1125	925.78	20240220	17410	-33.72	20240801	951	1113.46	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
25	20240828	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	-140	5	-1.19	165413490	14155	5.28	12050	12050	11580	15280	8240	11760	11685.87	32.62	0	1647	12713	12236	11893	11416	11073	12065	11245	114	3520	500	7050	10	1	22822800	2652	-101.93	9.10	12	0.06	-114.00	1277.00	17410	20240801	-33.26	951	20231031	1121.87	17410	-33.26	20240801	1125	932.89	20240220	17410	-33.26	20240801	951	1121.87	20231031	0.07	N	033790	500	114 억		7445880	N	N	0	N	00	N
26	20240827	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11760	-190	5	-1.59	3113605390	263271	23.57	11990	12370	11550	15530	8370	11950	11826.65	32.64	0	-4500	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2684	-103.16	9.21	12	1.15	-114.00	1277.00	17410	20240801	-32.45	951	20231031	1136.59	17410	-32.45	20240801	1125	945.33	20240220	17410	-32.45	20240801	951	1136.59	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
27	20240827	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	-120	5	-1.00	2928635580	247563	22.16	11990	12370	11550	15530	8370	11950	11829.86	32.64	0	-4359	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2700	-103.77	9.26	12	1.08	-114.00	1277.00	17410	20240801	-32.05	951	20231031	1143.95	17410	-32.05	20240801	1125	951.56	20240220	17410	-32.05	20240801	951	1143.95	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
28	20240827	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11740	-210	5	-1.76	2740606470	231666	20.74	11990	12370	11550	15530	8370	11950	11829.99	32.64	0	-3199	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2679	-102.98	9.19	12	1.02	-114.00	1277.00	17410	20240801	-32.57	951	20231031	1134.49	17410	-32.57	20240801	1125	943.56	20240220	17410	-32.57	20240801	951	1134.49	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
29	20240827	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11730	-220	5	-1.84	2479823440	209529	18.76	11990	12370	11550	15530	8370	11950	11835.23	32.64	0	-6799	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2677	-102.89	9.19	12	0.92	-114.00	1277.00	17410	20240801	-32.62	951	20231031	1133.44	17410	-32.62	20240801	1125	942.67	20240220	17410	-32.62	20240801	951	1133.44	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
30	20240827	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	-280	5	-2.34	2289027000	193195	17.30	11990	12370	11550	15530	8370	11950	11848.27	32.64	0	-9802	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2663	-102.37	9.14	12	0.85	-114.00	1277.00	17410	20240801	-32.97	951	20231031	1127.13	17410	-32.97	20240801	1125	937.33	20240220	17410	-32.97	20240801	951	1127.13	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
31	20240827	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	-230	5	-1.92	2109838990	177843	15.92	11990	12370	11550	15530	8370	11950	11863.49	32.64	0	-7498	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2675	-102.81	9.18	12	0.78	-114.00	1277.00	17410	20240801	-32.68	951	20231031	1132.39	17410	-32.68	20240801	1125	941.78	20240220	17410	-32.68	20240801	951	1132.39	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
32	20240827	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	-180	5	-1.51	1367765430	114148	10.22	11990	12370	11750	15530	8370	11950	11982.39	32.64	0	-15017	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2686	-103.25	9.22	12	0.50	-114.00	1277.00	17410	20240801	-32.40	951	20231031	1137.64	17410	-32.40	20240801	1125	946.22	20240220	17410	-32.40	20240801	951	1137.64	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
33	20240827	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12020	70	2	0.59	201124830	16619	1.49	11990	12370	11990	15530	8370	11950	12102.10	32.64	0	-4817	14083	13016	12433	11366	10783	12725	11075	114	3580	500	7170	10	1	22822800	2743	-105.44	9.41	12	0.07	-114.00	1277.00	17410	20240801	-30.96	951	20231031	1163.93	17410	-30.96	20240801	1125	968.44	20240220	17410	-30.96	20240801	951	1163.93	20231031	0.06	N	033790	500	114 억		7450303	N	N	0	N	00	N
34	20240826	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11950	180	2	1.53	14125593270	1113385	408.29	12200	13500	11850	15300	8240	11770	12687.30	32.67	0	-3957	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2727	-104.82	9.36	12	4.88	-114.00	1277.00	17410	20240801	-31.36	951	20231031	1156.57	17410	-31.36	20240801	1125	962.22	20240220	17410	-31.36	20240801	951	1156.57	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
35	20240826	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12090	320	2	2.72	13846090890	1090089	399.75	12200	13500	11850	15300	8240	11770	12701.80	32.67	0	-2021	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2759	-106.05	9.47	12	4.78	-114.00	1277.00	17410	20240801	-30.56	951	20231031	1171.29	17410	-30.56	20240801	1125	974.67	20240220	17410	-30.56	20240801	951	1171.29	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
36	20240826	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12140	370	2	3.14	13354051020	1049428	384.84	12200	13500	11850	15300	8240	11770	12725.08	32.67	0	-894	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2771	-106.49	9.51	12	4.60	-114.00	1277.00	17410	20240801	-30.27	951	20231031	1176.55	17410	-30.27	20240801	1125	979.11	20240220	17410	-30.27	20240801	951	1176.55	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
37	20240826	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	110	2	0.93	12078558770	944849	346.49	12200	13500	11850	15300	8240	11770	12783.59	32.67	0	-12905	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2711	-104.21	9.30	12	4.14	-114.00	1277.00	17410	20240801	-31.76	951	20231031	1149.21	17410	-31.76	20240801	1125	956.00	20240220	17410	-31.76	20240801	951	1149.21	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
38	20240826	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11980	210	2	1.78	11490357050	895529	328.40	12200	13500	11900	15300	8240	11770	12830.80	32.67	0	-5441	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2734	-105.09	9.38	12	3.92	-114.00	1277.00	17410	20240801	-31.19	951	20231031	1159.73	17410	-31.19	20240801	1125	964.89	20240220	17410	-31.19	20240801	951	1159.73	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
39	20240826	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12310	540	2	4.59	10124834730	782569	286.98	12200	13500	12200	15300	8240	11770	12937.95	32.67	0	32473	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2809	-107.98	9.64	12	3.43	-114.00	1277.00	17410	20240801	-29.29	951	20231031	1194.43	17410	-29.29	20240801	1125	994.22	20240220	17410	-29.29	20240801	951	1194.43	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
40	20240826	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12740	970	2	8.24	8291192070	636211	233.31	12200	13500	12200	15300	8240	11770	13032.14	32.67	0	61164	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	2908	-111.75	9.98	12	2.79	-114.00	1277.00	17410	20240801	-26.82	951	20231031	1239.64	17410	-26.82	20240801	1125	1032.44	20240220	17410	-26.82	20240801	951	1239.64	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
41	20240826	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	1440	2	12.23	1319994530	104133	38.19	12200	13330	12200	15300	8240	11770	12676.04	32.67	0	1434	12643	12206	11763	11326	10883	12425	11545	114	3530	500	7060	10	1	22822800	3015	-115.88	10.34	12	0.46	-114.00	1277.00	17410	20240801	-24.12	951	20231031	1289.06	17410	-24.12	20240801	1125	1074.22	20240220	17410	-24.12	20240801	951	1289.06	20231031	0.06	N	033790	500	114 억		7456003	N	N	0	N	00	N
42	20240823	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	-190	5	-1.59	3171993660	269801	56.75	11580	12200	11320	15540	8380	11960	11756.77	32.69	0	-5749	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2686	-103.25	9.22	12	1.18	-114.00	1277.00	17410	20240801	-32.40	951	20231031	1137.64	17410	-32.40	20240801	1125	946.22	20240220	17410	-32.40	20240801	951	1137.64	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
43	20240823	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	-60	5	-0.50	2960985980	251857	52.98	11580	12200	11320	15540	8380	11960	11756.60	32.69	0	-2340	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2716	-104.39	9.32	12	1.10	-114.00	1277.00	17410	20240801	-31.65	951	20231031	1151.31	17410	-31.65	20240801	1125	957.78	20240220	17410	-31.65	20240801	951	1151.31	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
44	20240823	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11940	-20	5	-0.17	2612319820	222533	46.81	11580	12200	11320	15540	8380	11960	11739.00	32.69	0	-901	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2725	-104.74	9.35	12	0.98	-114.00	1277.00	17410	20240801	-31.42	951	20231031	1155.52	17410	-31.42	20240801	1125	961.33	20240220	17410	-31.42	20240801	951	1155.52	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
45	20240823	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11850	-110	5	-0.92	2092412380	179218	37.70	11580	12000	11320	15540	8380	11960	11675.20	32.69	0	-2601	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2705	-103.95	9.28	12	0.79	-114.00	1277.00	17410	20240801	-31.94	951	20231031	1146.06	17410	-31.94	20240801	1125	953.33	20240220	17410	-31.94	20240801	951	1146.06	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
46	20240823	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-250	5	-2.09	1965791190	168448	35.43	11580	12000	11320	15540	8380	11960	11669.98	32.69	0	-5184	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2673	-102.72	9.17	12	0.74	-114.00	1277.00	17410	20240801	-32.74	951	20231031	1131.34	17410	-32.74	20240801	1125	940.89	20240220	17410	-32.74	20240801	951	1131.34	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
47	20240823	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	-340	5	-2.84	1677046410	143840	30.26	11580	12000	11320	15540	8380	11960	11659.07	32.69	0	-5201	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2652	-101.93	9.10	12	0.63	-114.00	1277.00	17410	20240801	-33.26	951	20231031	1121.87	17410	-33.26	20240801	1125	932.89	20240220	17410	-33.26	20240801	951	1121.87	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
48	20240823	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-250	5	-2.09	1320830130	113177	23.81	11580	12000	11320	15540	8380	11960	11670.43	32.69	0	-9156	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2673	-102.72	9.17	12	0.50	-114.00	1277.00	17410	20240801	-32.74	951	20231031	1131.34	17410	-32.74	20240801	1125	940.89	20240220	17410	-32.74	20240801	951	1131.34	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
49	20240823	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-440	5	-3.68	238191930	20572	4.33	11580	11690	11520	15540	8380	11960	11578.06	32.69	0	1620	12820	12390	11750	11320	10680	12605	11535	114	3580	500	7170	10	1	22822800	2629	-101.05	9.02	12	0.09	-114.00	1277.00	17410	20240801	-33.83	951	20231031	1111.36	17410	-33.83	20240801	1125	924.00	20240220	17410	-33.83	20240801	951	1111.36	20231031	0.05	N	033790	500	114 억		7459802	N	N	0	N	00	N
50	20240822	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11960	110	2	0.93	5439836440	470276	110.84	11900	12180	11110	15400	8300	11850	11566.70	32.80	0	-23005	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2730	-104.91	9.37	12	2.06	-114.00	1277.00	17410	20240801	-31.30	951	20231031	1157.62	17410	-31.30	20240801	1125	963.11	20240220	17410	-31.30	20240801	951	1157.62	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
51	20240822	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	40	2	0.34	5086873960	440695	103.86	11900	12180	11110	15400	8300	11850	11542.84	32.80	0	-21154	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2714	-104.30	9.31	12	1.93	-114.00	1277.00	17410	20240801	-31.71	951	20231031	1150.26	17410	-31.71	20240801	1125	956.89	20240220	17410	-31.71	20240801	951	1150.26	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
52	20240822	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-420	5	-3.54	3750976380	327440	77.17	11900	12110	11110	15400	8300	11850	11455.46	32.80	0	3669	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2609	-100.26	8.95	12	1.43	-114.00	1277.00	17410	20240801	-34.35	951	20231031	1101.89	17410	-34.35	20240801	1125	916.00	20240220	17410	-34.35	20240801	951	1101.89	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
53	20240822	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	-290	5	-2.45	3463405540	302295	71.25	11900	12110	11110	15400	8300	11850	11457.04	32.80	0	5402	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2638	-101.40	9.05	12	1.32	-114.00	1277.00	17410	20240801	-33.60	951	20231031	1115.56	17410	-33.60	20240801	1125	927.56	20240220	17410	-33.60	20240801	951	1115.56	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
54	20240822	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	-440	5	-3.71	2606729210	226661	53.42	11900	12110	11230	15400	8300	11850	11500.56	32.80	0	-566	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2604	-100.09	8.94	12	0.99	-114.00	1277.00	17410	20240801	-34.46	951	20231031	1099.79	17410	-34.46	20240801	1125	914.22	20240220	17410	-34.46	20240801	951	1099.79	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
55	20240822	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-400	5	-3.38	2289938170	198868	46.87	11900	12110	11230	15400	8300	11850	11514.86	32.80	0	4533	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2613	-100.44	8.97	12	0.87	-114.00	1277.00	17410	20240801	-34.23	951	20231031	1104.00	17410	-34.23	20240801	1125	917.78	20240220	17410	-34.23	20240801	951	1104.00	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
56	20240822	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-600	5	-5.06	1845393230	159928	37.69	11900	12110	11230	15400	8300	11850	11538.90	32.80	0	1132	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2568	-98.68	8.81	12	0.70	-114.00	1277.00	17410	20240801	-35.38	951	20231031	1082.97	17410	-35.38	20240801	1125	900.00	20240220	17410	-35.38	20240801	951	1082.97	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
57	20240822	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	-30	5	-0.25	173695070	14574	3.43	11900	12110	11800	15400	8300	11850	11918.15	32.80	0	-1623	13016	12432	11936	11352	10856	12185	11105	114	3550	500	7110	10	1	22822800	2698	-103.68	9.26	12	0.06	-114.00	1277.00	17410	20240801	-32.11	951	20231031	1142.90	17410	-32.11	20240801	1125	950.67	20240220	17410	-32.11	20240801	951	1142.90	20231031	0.05	N	033790	500	114 억		7486111	N	N	0	N	00	N
58	20240821	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11850	-450	5	-3.66	5085126210	418935	78.60	12380	12520	11440	15990	8610	12300	12138.36	33.13	0	-70567	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2705	-103.95	9.28	12	1.84	-114.00	1277.00	17410	20240801	-31.94	951	20231031	1146.06	17410	-31.94	20240801	1125	953.33	20240220	17410	-31.94	20240801	951	1146.06	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
59	20240821	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-440	5	-3.58	4820326120	396627	74.41	12380	12520	11440	15990	8610	12300	12153.08	33.13	0	-66001	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2707	-104.04	9.29	12	1.74	-114.00	1277.00	17410	20240801	-31.88	951	20231031	1147.11	17410	-31.88	20240801	1125	954.22	20240220	17410	-31.88	20240801	951	1147.11	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
60	20240821	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12000	-300	5	-2.44	4382945800	360081	67.56	12380	12520	11440	15990	8610	12300	12171.90	33.13	0	-54666	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2739	-105.26	9.40	12	1.58	-114.00	1277.00	17410	20240801	-31.07	951	20231031	1161.83	17410	-31.07	20240801	1125	966.67	20240220	17410	-31.07	20240801	951	1161.83	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
61	20240821	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11980	-320	5	-2.60	4050546880	332349	62.35	12380	12520	11440	15990	8610	12300	12187.43	33.13	0	-49439	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2734	-105.09	9.38	12	1.46	-114.00	1277.00	17410	20240801	-31.19	951	20231031	1159.73	17410	-31.19	20240801	1125	964.89	20240220	17410	-31.19	20240801	951	1159.73	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
62	20240821	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	-140	5	-1.14	3272912830	266960	50.09	12380	12520	11960	15990	8610	12300	12259.85	33.13	0	-45216	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2775	-106.67	9.52	12	1.17	-114.00	1277.00	17410	20240801	-30.16	951	20231031	1178.65	17410	-30.16	20240801	1125	980.89	20240220	17410	-30.16	20240801	951	1178.65	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
63	20240821	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12300	0	3	0.00	2898681460	236260	44.33	12380	12520	11960	15990	8610	12300	12268.95	33.13	0	-36154	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2807	-107.89	9.63	12	1.04	-114.00	1277.00	17410	20240801	-29.35	951	20231031	1193.38	17410	-29.35	20240801	1125	993.33	20240220	17410	-29.35	20240801	951	1193.38	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
64	20240821	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12290	-10	5	-0.08	2232659400	182149	34.17	12380	12520	11960	15990	8610	12300	12257.18	33.13	0	-23238	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2805	-107.81	9.62	12	0.80	-114.00	1277.00	17410	20240801	-29.41	951	20231031	1192.32	17410	-29.41	20240801	1125	992.44	20240220	17410	-29.41	20240801	951	1192.32	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
65	20240821	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	-140	5	-1.14	387076590	31539	5.92	12380	12380	12160	15990	8610	12300	12272.43	33.13	0	-8945	13140	12720	12080	11660	11020	12930	11870	114	3690	500	7380	10	1	22822800	2775	-106.67	9.52	12	0.14	-114.00	1277.00	17410	20240801	-30.16	951	20231031	1178.65	17410	-30.16	20240801	1125	980.89	20240220	17410	-30.16	20240801	951	1178.65	20231031	0.05	N	033790	500	114 억		7561723	N	N	0	N	00	N
66	20240820	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12300	860	2	7.52	6276388180	522463	57.18	11680	12500	11440	14870	8010	11440	12013.18	32.90	0	53608	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2807	-107.89	9.63	12	2.29	-114.00	1277.00	17410	20240801	-29.35	951	20231031	1193.38	17410	-29.35	20240801	1125	993.33	20240220	17410	-29.35	20240801	951	1193.38	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
67	20240820	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	760	2	6.64	5831165680	486168	53.20	11680	12500	11440	14870	8010	11440	11994.32	32.90	0	47427	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2784	-107.02	9.55	12	2.13	-114.00	1277.00	17410	20240801	-29.93	951	20231031	1182.86	17410	-29.93	20240801	1125	984.44	20240220	17410	-29.93	20240801	951	1182.86	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
68	20240820	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11960	520	2	4.55	3185583900	270117	29.56	11680	12100	11440	14870	8010	11440	11793.56	32.90	0	7133	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2730	-104.91	9.37	12	1.18	-114.00	1277.00	17410	20240801	-31.30	951	20231031	1157.62	17410	-31.30	20240801	1125	963.11	20240220	17410	-31.30	20240801	951	1157.62	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
69	20240820	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	270	2	2.36	2539529240	215687	23.60	11680	12080	11440	14870	8010	11440	11774.40	32.90	0	14899	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2673	-102.72	9.17	12	0.95	-114.00	1277.00	17410	20240801	-32.74	951	20231031	1131.34	17410	-32.74	20240801	1125	940.89	20240220	17410	-32.74	20240801	951	1131.34	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
70	20240820	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	450	2	3.93	2177881600	184924	20.24	11680	12080	11440	14870	8010	11440	11777.47	32.90	0	28147	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2714	-104.30	9.31	12	0.81	-114.00	1277.00	17410	20240801	-31.71	951	20231031	1150.26	17410	-31.71	20240801	1125	956.89	20240220	17410	-31.71	20240801	951	1150.26	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
71	20240820	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	400	2	3.50	1806681210	153645	16.81	11680	12080	11440	14870	8010	11440	11759.14	32.90	0	21935	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2702	-103.86	9.27	12	0.67	-114.00	1277.00	17410	20240801	-31.99	951	20231031	1145.01	17410	-31.99	20240801	1125	952.44	20240220	17410	-31.99	20240801	951	1145.01	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
72	20240820	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	350	2	3.06	1267658390	107760	11.79	11680	12080	11440	14870	8010	11440	11764.21	32.90	0	10260	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2691	-103.42	9.23	12	0.47	-114.00	1277.00	17410	20240801	-32.28	951	20231031	1139.75	17410	-32.28	20240801	1125	948.00	20240220	17410	-32.28	20240801	951	1139.75	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
73	20240820	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	110	2	0.96	193048310	16549	1.81	11680	11720	11550	14870	8010	11440	11667.51	32.90	0	-3129	13413	12426	11663	10676	9913	12920	11170	114	3430	500	6860	10	1	22822800	2636	-101.32	9.04	12	0.07	-114.00	1277.00	17410	20240801	-33.66	951	20231031	1114.51	17410	-33.66	20240801	1125	926.67	20240220	17410	-33.66	20240801	951	1114.51	20231031	0.05	N	033790	500	114 억		7509067	N	N	0	N	00	N
74	20240819	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	-120	5	-1.04	10765835960	907790	96.35	11340	12650	10900	15020	8100	11560	11859.83	32.96	0	-12644	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2611	-100.35	8.96	12	3.98	-114.00	1277.00	17410	20240801	-34.29	951	20231031	1102.94	17410	-34.29	20240801	1125	916.89	20240220	17410	-34.29	20240801	951	1102.94	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
75	20240819	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	-30	5	-0.26	10464261870	881458	93.56	11340	12650	10900	15020	8100	11560	11871.58	32.96	0	-8989	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2631	-101.14	9.03	12	3.86	-114.00	1277.00	17410	20240801	-33.77	951	20231031	1112.41	17410	-33.77	20240801	1125	924.89	20240220	17410	-33.77	20240801	951	1112.41	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
76	20240819	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11660	100	2	0.87	10069842690	847277	89.93	11340	12650	10900	15020	8100	11560	11885.00	32.96	0	441	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2661	-102.28	9.13	12	3.71	-114.00	1277.00	17410	20240801	-33.03	951	20231031	1126.08	17410	-33.03	20240801	1125	936.44	20240220	17410	-33.03	20240801	951	1126.08	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
77	20240819	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11680	120	2	1.04	9606964260	807629	85.72	11340	12650	10900	15020	8100	11560	11895.32	32.96	0	8465	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2666	-102.46	9.15	12	3.54	-114.00	1277.00	17410	20240801	-32.91	951	20231031	1128.18	17410	-32.91	20240801	1125	938.22	20240220	17410	-32.91	20240801	951	1128.18	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
78	20240819	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	110	2	0.95	8932975750	749549	79.55	11340	12650	10900	15020	8100	11560	11917.86	32.96	0	17846	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2663	-102.37	9.14	12	3.28	-114.00	1277.00	17410	20240801	-32.97	951	20231031	1127.13	17410	-32.97	20240801	1125	937.33	20240220	17410	-32.97	20240801	951	1127.13	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
79	20240819	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	810	2	7.01	7296125160	613571	65.12	11340	12650	10900	15020	8100	11560	11891.32	32.96	0	10329	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2823	-108.51	9.69	12	2.69	-114.00	1277.00	17410	20240801	-28.95	951	20231031	1200.74	17410	-28.95	20240801	1125	999.56	20240220	17410	-28.95	20240801	951	1200.74	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
80	20240819	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12420	860	2	7.44	4559401040	392514	41.66	11340	12470	10900	15020	8100	11560	11615.91	32.96	0	-6871	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2835	-108.95	9.73	12	1.72	-114.00	1277.00	17410	20240801	-28.66	951	20231031	1205.99	17410	-28.66	20240801	1125	1004.00	20240220	17410	-28.66	20240801	951	1205.99	20231031	0.08	N	033790	500	114 억		7521707	Y	N	0	N	00	N
81	20240819	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	-470	5	-4.07	456886020	40769	4.33	11340	11400	11090	15020	8100	11560	11205.55	32.96	0	2138	12633	12096	11323	10786	10013	11710	10400	114	3460	500	6930	10	1	22822800	2531	-97.28	8.68	12	0.18	-114.00	1277.00	17410	20240801	-36.30	951	20231031	1066.14	17410	-36.30	20240801	1125	885.78	20240220	17410	-36.30	20240801	951	1066.14	20231031	0.08	N	033790	500	114 억		7521707	N	N	0	N	00	N
82	20240816	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	50	2	0.43	10471629730	935580	155.16	11620	11860	10550	14960	8060	11510	11191.97	32.84	0	7495	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2638	-101.40	9.05	12	4.10	-114.00	1277.00	17410	20240801	-33.60	951	20231031	1115.56	17410	-33.60	20240801	1125	927.56	20240220	17410	-33.60	20240801	951	1115.56	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
83	20240816	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	110	2	0.96	9954404820	890929	147.75	11620	11860	10550	14960	8060	11510	11172.98	32.84	0	11484	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2652	-101.93	9.10	12	3.90	-114.00	1277.00	17410	20240801	-33.26	951	20231031	1121.87	17410	-33.26	20240801	1125	932.89	20240220	17410	-33.26	20240801	951	1121.87	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
84	20240816	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-190	5	-1.65	7777084530	703537	116.67	11620	11760	10550	14960	8060	11510	11054.12	32.84	0	50213	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2584	-99.30	8.86	12	3.08	-114.00	1277.00	17410	20240801	-34.98	951	20231031	1090.33	17410	-34.98	20240801	1125	906.22	20240220	17410	-34.98	20240801	951	1090.33	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
85	20240816	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	-250	5	-2.17	7172236060	649411	107.70	11620	11760	10550	14960	8060	11510	11044.05	32.84	0	62103	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2570	-98.77	8.82	12	2.85	-114.00	1277.00	17410	20240801	-35.32	951	20231031	1084.02	17410	-35.32	20240801	1125	900.89	20240220	17410	-35.32	20240801	951	1084.02	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
86	20240816	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-150	5	-1.30	6825617830	618729	102.61	11620	11760	10550	14960	8060	11510	11031.50	32.84	0	72090	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2593	-99.65	8.90	12	2.71	-114.00	1277.00	17410	20240801	-34.75	951	20231031	1094.53	17410	-34.75	20240801	1125	909.78	20240220	17410	-34.75	20240801	951	1094.53	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
87	20240816	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11480	-30	5	-0.26	5993559330	545089	90.40	11620	11760	10550	14960	8060	11510	10995.35	32.84	0	76656	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2620	-100.70	8.99	12	2.39	-114.00	1277.00	17410	20240801	-34.06	951	20231031	1107.15	17410	-34.06	20240801	1125	920.44	20240220	17410	-34.06	20240801	951	1107.15	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
88	20240816	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-410	5	-3.56	4619074310	422638	70.09	11620	11760	10550	14960	8060	11510	10928.84	32.84	0	90866	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2533	-97.37	8.69	12	1.85	-114.00	1277.00	17410	20240801	-36.24	951	20231031	1067.19	17410	-36.24	20240801	1125	886.67	20240220	17410	-36.24	20240801	951	1067.19	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
89	20240816	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	-130	5	-1.13	281100870	24414	4.05	11620	11760	11200	14960	8060	11510	11513.96	32.84	0	48	13016	12262	11746	10992	10476	12005	10735	114	3450	500	6900	10	1	22822800	2597	-99.82	8.91	12	0.11	-114.00	1277.00	17410	20240801	-34.64	951	20231031	1096.64	17410	-34.64	20240801	1125	911.56	20240220	17410	-34.64	20240801	951	1096.64	20231031	0.05	N	033790	500	114 억		7495528	N	N	0	N	00	N
90	20240814	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	-610	5	-5.03	7105192210	598382	67.22	12270	12500	11230	15750	8490	12120	11874.42	32.68	0	37375	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2627	-100.96	9.01	12	2.62	-114.00	1277.00	17410	20240801	-33.89	951	20231031	1110.30	17410	-33.89	20240801	1125	923.11	20240220	17410	-33.89	20240801	951	1110.30	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
91	20240814	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	-730	5	-6.02	6181663860	517526	58.13	12270	12500	11390	15750	8490	12120	11944.64	32.68	0	15074	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2600	-99.91	8.92	12	2.27	-114.00	1277.00	17410	20240801	-34.58	951	20231031	1097.69	17410	-34.58	20240801	1125	912.44	20240220	17410	-34.58	20240801	951	1097.69	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
92	20240814	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12030	-90	5	-0.74	4252428110	352225	39.56	12270	12500	11540	15750	8490	12120	12073.04	32.68	0	39013	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2746	-105.53	9.42	12	1.54	-114.00	1277.00	17410	20240801	-30.90	951	20231031	1164.98	17410	-30.90	20240801	1125	969.33	20240220	17410	-30.90	20240801	951	1164.98	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
93	20240814	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12170	50	2	0.41	3797332370	314606	35.34	12270	12500	11540	15750	8490	12120	12070.12	32.68	0	45985	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2778	-106.75	9.53	12	1.38	-114.00	1277.00	17410	20240801	-30.10	951	20231031	1179.71	17410	-30.10	20240801	1125	981.78	20240220	17410	-30.10	20240801	951	1179.71	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
94	20240814	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	-20	5	-0.17	3173234410	263340	29.58	12270	12500	11540	15750	8490	12120	12049.95	32.68	0	45522	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2762	-106.14	9.48	12	1.15	-114.00	1277.00	17410	20240801	-30.50	951	20231031	1172.34	17410	-30.50	20240801	1125	975.56	20240220	17410	-30.50	20240801	951	1172.34	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
95	20240814	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12190	70	2	0.58	2849649510	236521	26.57	12270	12500	11540	15750	8490	12120	12048.18	32.68	0	47844	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2782	-106.93	9.55	12	1.04	-114.00	1277.00	17410	20240801	-29.98	951	20231031	1181.81	17410	-29.98	20240801	1125	983.56	20240220	17410	-29.98	20240801	951	1181.81	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
96	20240814	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	30	2	0.25	2006410750	167167	18.78	12270	12500	11540	15750	8490	12120	12002.42	32.68	0	37670	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2773	-106.58	9.51	12	0.73	-114.00	1277.00	17410	20240801	-30.21	951	20231031	1177.60	17410	-30.21	20240801	1125	980.00	20240220	17410	-30.21	20240801	951	1177.60	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
97	20240814	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12060	-60	5	-0.50	301760250	24547	2.76	12270	12500	12060	15750	8490	12120	12293.31	32.68	0	-2514	13566	12842	12096	11372	10626	12470	11000	114	3630	500	7270	10	1	22822800	2752	-105.79	9.44	12	0.11	-114.00	1277.00	17410	20240801	-30.73	951	20231031	1168.14	17410	-30.73	20240801	1125	972.00	20240220	17410	-30.73	20240801	951	1168.14	20231031	0.05	N	033790	500	114 억		7457940	N	N	0	N	00	N
98	20240813	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	-480	5	-3.81	10604063840	884635	164.60	12600	12820	11350	16380	8820	12600	11986.49	32.91	0	-55926	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2766	-106.32	9.49	12	3.88	-114.00	1277.00	17410	20240801	-30.38	951	20231031	1174.45	17410	-30.38	20240801	1125	977.33	20240220	17410	-30.38	20240801	951	1174.45	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
99	20240813	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	-590	5	-4.68	10292660380	858949	159.82	12600	12820	11350	16380	8820	12600	11982.67	32.91	0	-52238	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2741	-105.35	9.40	12	3.76	-114.00	1277.00	17410	20240801	-31.02	951	20231031	1162.88	17410	-31.02	20240801	1125	967.56	20240220	17410	-31.02	20240801	951	1162.88	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
100	20240813	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11910	-690	5	-5.48	9755041020	814148	151.49	12600	12820	11350	16380	8820	12600	11981.71	32.91	0	-44433	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2718	-104.47	9.33	12	3.57	-114.00	1277.00	17410	20240801	-31.59	951	20231031	1152.37	17410	-31.59	20240801	1125	958.67	20240220	17410	-31.59	20240801	951	1152.37	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
101	20240813	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12080	-520	5	-4.13	8987866550	750121	139.57	12600	12820	11350	16380	8820	12600	11981.68	32.91	0	-44170	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2757	-105.96	9.46	12	3.29	-114.00	1277.00	17410	20240801	-30.61	951	20231031	1170.24	17410	-30.61	20240801	1125	973.78	20240220	17410	-30.61	20240801	951	1170.24	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
102	20240813	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12590	-10	5	-0.08	7781960130	651875	121.29	12600	12820	11350	16380	8820	12600	11937.55	32.91	0	-29114	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2873	-110.44	9.86	12	2.86	-114.00	1277.00	17410	20240801	-27.69	951	20231031	1223.87	17410	-27.69	20240801	1125	1019.11	20240220	17410	-27.69	20240801	951	1223.87	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
103	20240813	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	-760	5	-6.03	5564215960	470587	87.56	12600	12600	11350	16380	8820	12600	11823.57	32.91	0	-18057	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2702	-103.86	9.27	12	2.06	-114.00	1277.00	17410	20240801	-31.99	951	20231031	1145.01	17410	-31.99	20240801	1125	952.44	20240220	17410	-31.99	20240801	951	1145.01	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
104	20240813	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	-610	5	-4.84	4256931770	360136	67.01	12600	12600	11350	16380	8820	12600	11819.79	32.91	0	-11329	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2736	-105.18	9.39	12	1.58	-114.00	1277.00	17410	20240801	-31.13	951	20231031	1160.78	17410	-31.13	20240801	1125	965.78	20240220	17410	-31.13	20240801	951	1160.78	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
105	20240813	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12280	-320	5	-2.54	368590040	30148	5.61	12600	12600	12000	16380	8820	12600	12222.84	32.91	0	7627	13933	13266	12683	12016	11433	12975	11725	114	3780	500	7560	10	1	22822800	2803	-107.72	9.62	12	0.13	-114.00	1277.00	17410	20240801	-29.47	951	20231031	1191.27	17410	-29.47	20240801	1125	991.56	20240220	17410	-29.47	20240801	951	1191.27	20231031	0.07	N	033790	500	114 억		7511879	N	N	0	N	00	N
106	20240812	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12600	-420	5	-3.23	6782325170	532198	59.66	13170	13350	12100	16920	9120	13020	12744.19	33.18	0	-59910	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2876	-110.53	9.87	12	2.33	-114.00	1277.00	17410	20240801	-27.63	951	20231031	1224.92	17410	-27.63	20240801	1125	1020.00	20240220	17410	-27.63	20240801	951	1224.92	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
107	20240812	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12750	-270	5	-2.07	6346099590	497714	55.80	13170	13350	12100	16920	9120	13020	12750.39	33.18	0	-54584	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2910	-111.84	9.98	12	2.18	-114.00	1277.00	17410	20240801	-26.77	951	20231031	1240.69	17410	-26.77	20240801	1125	1033.33	20240220	17410	-26.77	20240801	951	1240.69	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
108	20240812	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	-120	5	-0.92	5859576390	459534	51.52	13170	13350	12100	16920	9120	13020	12751.01	33.18	0	-48153	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2944	-113.16	10.10	12	2.01	-114.00	1277.00	17410	20240801	-25.90	951	20231031	1256.47	17410	-25.90	20240801	1125	1046.67	20240220	17410	-25.90	20240801	951	1256.47	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
109	20240812	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12790	-230	5	-1.77	5230219400	410528	46.02	13170	13350	12100	16920	9120	13020	12740.09	33.18	0	-37291	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2919	-112.19	10.02	12	1.80	-114.00	1277.00	17410	20240801	-26.54	951	20231031	1244.90	17410	-26.54	20240801	1125	1036.89	20240220	17410	-26.54	20240801	951	1244.90	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
110	20240812	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12840	-180	5	-1.38	4790284420	375840	42.13	13170	13350	12100	16920	9120	13020	12745.40	33.18	0	-32077	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2930	-112.63	10.05	12	1.65	-114.00	1277.00	17410	20240801	-26.25	951	20231031	1250.16	17410	-26.25	20240801	1125	1041.33	20240220	17410	-26.25	20240801	951	1250.16	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
111	20240812	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12580	-440	5	-3.38	4272430670	335428	37.60	13170	13350	12100	16920	9120	13020	12737.08	33.18	0	-29115	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2871	-110.35	9.85	12	1.47	-114.00	1277.00	17410	20240801	-27.74	951	20231031	1222.82	17410	-27.74	20240801	1125	1018.22	20240220	17410	-27.74	20240801	951	1222.82	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
112	20240812	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	-140	5	-1.08	3535475470	276950	31.05	13170	13350	12100	16920	9120	13020	12765.57	33.18	0	-9946	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	2940	-112.98	10.09	12	1.21	-114.00	1277.00	17410	20240801	-26.02	951	20231031	1254.36	17410	-26.02	20240801	1125	1044.89	20240220	17410	-26.02	20240801	951	1254.36	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
113	20240812	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	170	2	1.31	278258850	21029	2.36	13170	13350	13140	16920	9120	13020	13234.19	33.18	0	-7986	14586	13802	13316	12532	12046	13560	12290	114	3900	500	7810	10	1	22822800	3010	-115.70	10.33	12	0.09	-114.00	1277.00	17410	20240801	-24.24	951	20231031	1286.96	17410	-24.24	20240801	1125	1072.44	20240220	17410	-24.24	20240801	951	1286.96	20231031	0.07	N	033790	500	114 억		7571679	N	N	0	N	00	N
114	20240809	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13020	370	2	2.92	11867050420	883487	63.31	13080	14100	12830	16440	8860	12650	13432.89	33.05	0	29130	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	2972	-114.21	10.20	12	3.87	-114.00	1277.00	17410	20240801	-25.22	951	20231031	1269.09	17410	-25.22	20240801	1125	1057.33	20240220	17410	-25.22	20240801	951	1269.09	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
115	20240809	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	360	2	2.85	11387632320	846796	60.68	13080	14100	12830	16440	8860	12650	13448.04	33.05	0	32571	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	2969	-114.12	10.19	12	3.71	-114.00	1277.00	17410	20240801	-25.27	951	20231031	1268.03	17410	-25.27	20240801	1125	1056.44	20240220	17410	-25.27	20240801	951	1268.03	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
116	20240809	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13050	400	2	3.16	10479844220	777527	55.72	13080	14100	12830	16440	8860	12650	13478.58	33.05	0	58145	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	2978	-114.47	10.22	12	3.41	-114.00	1277.00	17410	20240801	-25.04	951	20231031	1272.24	17410	-25.04	20240801	1125	1060.00	20240220	17410	-25.04	20240801	951	1272.24	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
117	20240809	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	460	2	3.64	9501531930	703369	50.40	13080	14100	12830	16440	8860	12650	13508.77	33.05	0	75687	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	2992	-115.00	10.27	12	3.08	-114.00	1277.00	17410	20240801	-24.70	951	20231031	1278.55	17410	-24.70	20240801	1125	1065.33	20240220	17410	-24.70	20240801	951	1278.55	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
118	20240809	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	450	2	3.56	8594093880	633394	45.39	13080	14100	13050	16440	8860	12650	13568.53	33.05	0	81947	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	2990	-114.91	10.26	12	2.78	-114.00	1277.00	17410	20240801	-24.76	951	20231031	1277.50	17410	-24.76	20240801	1125	1064.44	20240220	17410	-24.76	20240801	951	1277.50	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
119	20240809	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	580	2	4.58	7847897750	576741	41.33	13080	14100	13050	16440	8860	12650	13607.55	33.05	0	92120	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	3019	-116.05	10.36	12	2.53	-114.00	1277.00	17410	20240801	-24.01	951	20231031	1291.17	17410	-24.01	20240801	1125	1076.00	20240220	17410	-24.01	20240801	951	1291.17	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
120	20240809	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13390	740	2	5.85	6343799650	463739	33.23	13080	14100	13050	16440	8860	12650	13679.99	33.05	0	98626	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	3056	-117.46	10.49	12	2.03	-114.00	1277.00	17410	20240801	-23.09	951	20231031	1307.99	17410	-23.09	20240801	1125	1090.22	20240220	17410	-23.09	20240801	951	1307.99	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
121	20240809	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13480	830	2	6.56	777265800	58021	4.16	13080	13670	13050	16440	8860	12650	13398.09	33.05	0	-2249	15176	13912	12716	11452	10256	13315	10855	114	3790	500	7590	10	1	22822800	3077	-118.25	10.56	12	0.25	-114.00	1277.00	17410	20240801	-22.57	951	20231031	1317.46	17410	-22.57	20240801	1125	1098.22	20240220	17410	-22.57	20240801	951	1317.46	20231031	0.05	N	033790	500	114 억		7542403	N	N	0	N	00	N
122	20240808	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	-1380	5	-9.84	17287474580	1383517	89.52	13700	13980	11520	18230	9830	14030	12495.26	34.66	0	-372161	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2887	-110.96	9.91	12	6.06	-114.00	1277.00	17410	20240801	-27.34	951	20231031	1230.18	17410	-27.34	20240801	1125	1024.44	20240220	17410	-27.34	20240801	951	1230.18	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
123	20240808	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12520	-1510	5	-10.76	16700608890	1336837	86.50	13700	13980	11520	18230	9830	14030	12492.61	34.66	0	-365389	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2857	-109.82	9.80	12	5.86	-114.00	1277.00	17410	20240801	-28.09	951	20231031	1216.51	17410	-28.09	20240801	1125	1012.89	20240220	17410	-28.09	20240801	951	1216.51	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
124	20240808	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12060	-1970	5	-14.04	14517504740	1161717	75.17	13700	13980	11520	18230	9830	14030	12496.58	34.66	0	-341372	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2752	-105.79	9.44	12	5.09	-114.00	1277.00	17410	20240801	-30.73	951	20231031	1168.14	17410	-30.73	20240801	1125	972.00	20240220	17410	-30.73	20240801	951	1168.14	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
125	20240808	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12180	-1850	5	-13.19	13325415640	1062629	68.76	13700	13980	11520	18230	9830	14030	12540.03	34.66	0	-328032	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2780	-106.84	9.54	12	4.66	-114.00	1277.00	17410	20240801	-30.04	951	20231031	1180.76	17410	-30.04	20240801	1125	982.67	20240220	17410	-30.04	20240801	951	1180.76	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
126	20240808	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12240	-1790	5	-12.76	12188013140	969703	62.75	13700	13980	11520	18230	9830	14030	12568.79	34.66	0	-311100	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2794	-107.37	9.58	12	4.25	-114.00	1277.00	17410	20240801	-29.70	951	20231031	1187.07	17410	-29.70	20240801	1125	988.00	20240220	17410	-29.70	20240801	951	1187.07	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
127	20240808	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	-1660	5	-11.83	8365374290	651821	42.18	13700	13980	12200	18230	9830	14030	12833.83	34.66	0	-228132	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2823	-108.51	9.69	12	2.86	-114.00	1277.00	17410	20240801	-28.95	951	20231031	1200.74	17410	-28.95	20240801	1125	999.56	20240220	17410	-28.95	20240801	951	1200.74	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
128	20240808	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12350	-1680	5	-11.97	6151153060	475049	30.74	13700	13980	12200	18230	9830	14030	12948.43	34.66	0	-151094	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	2819	-108.33	9.67	12	2.08	-114.00	1277.00	17410	20240801	-29.06	951	20231031	1198.63	17410	-29.06	20240801	1125	997.78	20240220	17410	-29.06	20240801	951	1198.63	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
129	20240808	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13890	-140	5	-1.00	646524830	47449	3.07	13700	13890	13500	18230	9830	14030	13625.57	34.66	0	9537	15790	14910	13400	12520	11010	15350	12960	114	4200	500	8410	10	1	22822800	3170	-121.84	10.88	12	0.21	-114.00	1277.00	17410	20240801	-20.22	951	20231031	1360.57	17410	-20.22	20240801	1125	1134.67	20240220	17410	-20.22	20240801	951	1360.57	20231031	0.01	N	033790	500	114 억		7910797	N	N	0	N	00	N
130	20240807	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	1920	2	15.85	20774687210	1530414	116.06	12000	14280	11890	15740	8480	12110	13573.30	34.37	0	69154	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3202	-123.07	10.99	12	6.71	-114.00	1277.00	17410	20240801	-19.41	951	20231031	1375.29	17410	-19.41	20240801	1125	1147.11	20240220	17410	-19.41	20240801	951	1375.29	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
131	20240807	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13780	1670	2	13.79	19870939380	1465625	111.15	12000	14280	11890	15740	8480	12110	13558.46	34.37	0	56477	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3145	-120.88	10.79	12	6.42	-114.00	1277.00	17410	20240801	-20.85	951	20231031	1349.00	17410	-20.85	20240801	1125	1124.89	20240220	17410	-20.85	20240801	951	1349.00	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
132	20240807	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13700	1590	2	13.13	16976076250	1258399	95.43	12000	14100	11890	15740	8480	12110	13490.73	34.37	0	53472	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3127	-120.18	10.73	12	5.51	-114.00	1277.00	17410	20240801	-21.31	951	20231031	1340.59	17410	-21.31	20240801	1125	1117.78	20240220	17410	-21.31	20240801	951	1340.59	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
133	20240807	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13660	1550	2	12.80	16023060900	1188142	90.11	12000	14100	11890	15740	8480	12110	13486.36	34.37	0	62755	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3118	-119.82	10.70	12	5.21	-114.00	1277.00	17410	20240801	-21.54	951	20231031	1336.38	17410	-21.54	20240801	1125	1114.22	20240220	17410	-21.54	20240801	951	1336.38	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
134	20240807	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13860	1750	2	14.45	15026448200	1115981	84.63	12000	14100	11890	15740	8480	12110	13465.36	34.37	0	47285	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3163	-121.58	10.85	12	4.89	-114.00	1277.00	17410	20240801	-20.39	951	20231031	1357.41	17410	-20.39	20240801	1125	1132.00	20240220	17410	-20.39	20240801	951	1357.41	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
135	20240807	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	1400	2	11.56	12256359790	915782	69.45	12000	14050	11890	15740	8480	12110	13384.14	34.37	0	11600	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3083	-118.51	10.58	12	4.01	-114.00	1277.00	17410	20240801	-22.40	951	20231031	1320.61	17410	-22.40	20240801	1125	1100.89	20240220	17410	-22.40	20240801	951	1320.61	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
136	20240807	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	1040	2	8.59	9728230030	730003	55.36	12000	14050	11890	15740	8480	12110	13327.07	34.37	0	-29365	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	3001	-115.35	10.30	12	3.20	-114.00	1277.00	17410	20240801	-24.47	951	20231031	1282.76	17410	-24.47	20240801	1125	1068.89	20240220	17410	-24.47	20240801	951	1282.76	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
137	20240807	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	160	2	1.32	430419020	35073	2.66	12000	12650	11890	15740	8480	12110	12274.29	34.37	0	-4343	14463	13286	12003	10826	9543	13875	11415	114	3630	500	7260	10	1	22822800	2800	-107.63	9.61	12	0.15	-114.00	1277.00	17410	20240801	-29.52	951	20231031	1190.22	17410	-29.52	20240801	1125	990.67	20240220	17410	-29.52	20240801	951	1190.22	20231031	0.10	N	033790	500	114 억		7844883	N	N	0	N	00	N
138	20240806	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	520	2	4.49	16255730120	1310934	63.93	11900	13180	10720	15060	8120	11590	12400.37	34.97	0	-137489	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2764	-106.23	9.48	12	5.74	-114.00	1277.00	17410	20240801	-30.44	951	20231031	1173.40	17410	-30.44	20240801	1125	976.44	20240220	17410	-30.44	20240801	951	1173.40	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
139	20240806	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12170	580	2	5.00	15651629890	1261311	61.51	11900	13180	10720	15060	8120	11590	12409.02	34.97	0	-116520	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2778	-106.75	9.53	12	5.53	-114.00	1277.00	17410	20240801	-30.10	951	20231031	1179.71	17410	-30.10	20240801	1125	981.78	20240220	17410	-30.10	20240801	951	1179.71	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
140	20240806	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12500	910	2	7.85	14592440270	1175109	57.30	11900	13180	10720	15060	8120	11590	12417.95	34.97	0	-92909	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2853	-109.65	9.79	12	5.15	-114.00	1277.00	17410	20240801	-28.20	951	20231031	1214.41	17410	-28.20	20240801	1125	1011.11	20240220	17410	-28.20	20240801	951	1214.41	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
141	20240806	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	1060	2	9.15	13714276400	1105604	53.91	11900	13180	10720	15060	8120	11590	12404.33	34.97	0	-97163	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2887	-110.96	9.91	12	4.84	-114.00	1277.00	17410	20240801	-27.34	951	20231031	1230.18	17410	-27.34	20240801	1125	1024.44	20240220	17410	-27.34	20240801	951	1230.18	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
142	20240806	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12510	920	2	7.94	12767276910	1030211	50.24	11900	13180	10720	15060	8120	11590	12392.88	34.97	0	-100453	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2855	-109.74	9.80	12	4.51	-114.00	1277.00	17410	20240801	-28.14	951	20231031	1215.46	17410	-28.14	20240801	1125	1012.00	20240220	17410	-28.14	20240801	951	1215.46	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
143	20240806	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12400	810	2	6.99	12126048030	978324	47.71	11900	13180	10720	15060	8120	11590	12394.72	34.97	0	-96556	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2830	-108.77	9.71	12	4.29	-114.00	1277.00	17410	20240801	-28.78	951	20231031	1203.89	17410	-28.78	20240801	1125	1002.22	20240220	17410	-28.78	20240801	951	1203.89	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
144	20240806	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	1060	2	9.15	9984417000	806641	39.33	11900	13180	10720	15060	8120	11590	12377.77	34.97	0	-107957	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2887	-110.96	9.91	12	3.53	-114.00	1277.00	17410	20240801	-27.34	951	20231031	1230.18	17410	-27.34	20240801	1125	1024.44	20240220	17410	-27.34	20240801	951	1230.18	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
145	20240806	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	1020	2	8.80	1756630650	143097	6.98	11900	12630	11810	15060	8120	11590	12275.80	34.97	0	-55093	16996	14292	12546	9842	8096	13420	8970	114	3470	500	6950	10	1	22822800	2878	-110.61	9.87	12	0.63	-114.00	1277.00	17410	20240801	-27.57	951	20231031	1225.97	17410	-27.57	20240801	1125	1020.89	20240220	17410	-27.57	20240801	951	1225.97	20231031	0.10	N	033790	500	114 억		7981995	N	N	0	N	00	N
146	20240805	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	-3830	5	-24.84	25281935170	2035080	219.03	15210	15250	10800	20000	10800	15420	12423.37	33.86	0	169789	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	2645	-101.67	9.08	12	8.92	-114.00	1277.00	17410	20240801	-33.43	951	20231031	1118.72	17410	-33.43	20240801	1125	930.22	20240220	17410	-33.43	20240801	951	1118.72	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
147	20240805	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	-3850	5	-24.97	23319055430	1864682	200.69	15210	15250	10800	20000	10800	15420	12504.38	33.86	0	174906	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	2641	-101.49	9.06	12	8.17	-114.00	1277.00	17410	20240801	-33.54	951	20231031	1116.61	17410	-33.54	20240801	1125	928.44	20240220	17410	-33.54	20240801	951	1116.61	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
148	20240805	140350	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-3560	5	-23.09	15769052760	1182087	127.23	15210	15250	11700	20000	10800	15420	13338.58	33.86	0	30243	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	2707	-104.04	9.29	12	5.18	-114.00	1277.00	17410	20240801	-31.88	951	20231031	1147.11	17410	-31.88	20240801	1125	954.22	20240220	17410	-31.88	20240801	951	1147.11	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
149	20240805	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-2390	5	-15.50	10522037380	759307	81.72	15210	15250	12720	20000	10800	15420	13855.75	33.86	0	-6203	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	2974	-114.30	10.20	12	3.33	-114.00	1277.00	17410	20240801	-25.16	951	20231031	1270.14	17410	-25.16	20240801	1125	1058.22	20240220	17410	-25.16	20240801	951	1270.14	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
150	20240805	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13330	-2090	5	-13.55	9485984390	680478	73.24	15210	15250	12720	20000	10800	15420	13938.41	33.86	0	10056	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	3042	-116.93	10.44	12	2.98	-114.00	1277.00	17410	20240801	-23.43	951	20231031	1301.68	17410	-23.43	20240801	1125	1084.89	20240220	17410	-23.43	20240801	951	1301.68	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
151	20240805	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-2410	5	-15.63	7855560240	557464	60.00	15210	15250	12720	20000	10800	15420	14089.66	33.86	0	30140	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	2969	-114.12	10.19	12	2.44	-114.00	1277.00	17410	20240801	-25.27	951	20231031	1268.03	17410	-25.27	20240801	1125	1056.44	20240220	17410	-25.27	20240801	951	1268.03	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
152	20240805	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	-1130	5	-7.33	3813856490	258487	27.82	15210	15250	14150	20000	10800	15420	14752.44	33.86	0	-1845	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	3261	-125.35	11.19	12	1.13	-114.00	1277.00	17410	20240801	-17.92	951	20231031	1402.63	17410	-17.92	20240801	1125	1170.22	20240220	17410	-17.92	20240801	951	1402.63	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
153	20240805	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15110	-310	5	-2.01	465034600	30647	3.30	15210	15250	15080	20000	10800	15420	15167.20	33.86	0	2573	16786	16102	15676	14992	14566	15890	14780	114	4580	500	9250	10	1	22822800	3449	-132.54	11.83	12	0.13	-114.00	1277.00	17410	20240801	-13.21	951	20231031	1488.85	17410	-13.21	20240801	1125	1243.11	20240220	17410	-13.21	20240801	951	1488.85	20231031	0.22	N	033790	500	114 억		7727963	N	N	0	N	00	N
154	20240802	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	-570	5	-3.56	14499590590	920418	30.53	15900	16360	15250	20750	11200	15990	15752.99	34.44	0	-160579	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3519	-135.26	12.08	12	4.03	-114.00	1277.00	17410	20240801	-11.43	951	20231031	1521.45	17410	-11.43	20240801	1125	1270.67	20240220	17410	-11.43	20240801	951	1521.45	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
155	20240802	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15330	-660	5	-4.13	13854413960	878822	29.15	15900	16360	15250	20750	11200	15990	15764.46	34.44	0	-156567	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3499	-134.47	12.00	12	3.85	-114.00	1277.00	17410	20240801	-11.95	951	20231031	1511.99	17410	-11.95	20240801	1125	1262.67	20240220	17410	-11.95	20240801	951	1511.99	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
156	20240802	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	-300	5	-1.88	11767872800	743668	24.67	15900	16360	15510	20750	11200	15990	15823.84	34.44	0	-107453	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3581	-137.63	12.29	12	3.26	-114.00	1277.00	17410	20240801	-9.88	951	20231031	1549.84	17410	-9.88	20240801	1125	1294.67	20240220	17410	-9.88	20240801	951	1549.84	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
157	20240802	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15620	-370	5	-2.31	11096813440	700910	23.25	15900	16360	15510	20750	11200	15990	15831.75	34.44	0	-95192	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3565	-137.02	12.23	12	3.07	-114.00	1277.00	17410	20240801	-10.28	951	20231031	1542.48	17410	-10.28	20240801	1125	1288.44	20240220	17410	-10.28	20240801	951	1542.48	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
158	20240802	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15610	-380	5	-2.38	10591740830	668552	22.18	15900	16360	15510	20750	11200	15990	15842.56	34.44	0	-88976	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3563	-136.93	12.22	12	2.93	-114.00	1277.00	17410	20240801	-10.34	951	20231031	1541.43	17410	-10.34	20240801	1125	1287.56	20240220	17410	-10.34	20240801	951	1541.43	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
159	20240802	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-80	5	-0.50	8599286760	541734	17.97	15900	16360	15550	20750	11200	15990	15873.39	34.44	0	-59401	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3631	-139.56	12.46	12	2.37	-114.00	1277.00	17410	20240801	-8.62	951	20231031	1572.98	17410	-8.62	20240801	1125	1314.22	20240220	17410	-8.62	20240801	951	1572.98	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
160	20240802	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-390	5	-2.44	6095189150	384130	12.74	15900	16360	15550	20750	11200	15990	15867.15	34.44	0	-63974	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3560	-136.84	12.22	12	1.68	-114.00	1277.00	17410	20240801	-10.40	951	20231031	1540.38	17410	-10.40	20240801	1125	1286.67	20240220	17410	-10.40	20240801	951	1540.38	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
161	20240802	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16090	100	2	0.63	1257164680	78409	2.60	15900	16360	15840	20750	11200	15990	16034.06	34.44	0	-12270	19230	17610	15790	14170	12350	18420	14980	114	4760	500	9590	10	1	22822800	3672	-141.14	12.60	12	0.34	-114.00	1277.00	17410	20240801	-7.58	951	20231031	1591.90	17410	-7.58	20240801	1125	1330.22	20240220	17410	-7.58	20240801	951	1591.90	20231031	0.22	N	033790	500	114 억		7859232	N	N	0	N	00	N
162	20240801	160341	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15990	1890	2	13.40	49269989900	3000807	834.85	14100	17410	13970	18330	9870	14100	16419.22	32.92	0	461326	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3649	-140.26	12.52	12	13.15	-114.00	1277.00	17410	20240801	-8.16	951	20231031	1581.39	17410	-8.16	20240801	1125	1321.33	20240220	17410	-8.16	20240801	951	1581.39	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
163	20240801	150348	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16570	2470	2	17.52	45929095710	2794442	777.43	14100	17410	13970	18330	9870	14100	16436.04	32.92	0	442967	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3782	-145.35	12.98	12	12.24	-114.00	1277.00	17410	20240801	-4.82	951	20231031	1642.38	17410	-4.82	20240801	1125	1372.89	20240220	17410	-4.82	20240801	951	1642.38	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
164	20240801	140346	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16690	2590	2	18.37	37885522840	2319194	645.22	14100	17410	13970	18330	9870	14100	16335.83	32.92	0	380276	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3809	-146.40	13.07	12	10.16	-114.00	1277.00	17410	20240801	-4.14	951	20231031	1654.99	17410	-4.14	20240801	1125	1383.56	20240220	17410	-4.14	20240801	951	1654.99	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
165	20240801	130342	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16450	2350	2	16.67	35097642410	2151025	598.43	14100	17410	13970	18330	9870	14100	16316.91	32.92	0	352269	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3754	-144.30	12.88	12	9.42	-114.00	1277.00	17410	20240801	-5.51	951	20231031	1629.76	17410	-5.51	20240801	1125	1362.22	20240220	17410	-5.51	20240801	951	1629.76	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
166	20240801	120343	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16300	2200	2	15.60	33913452920	2078598	578.28	14100	17410	13970	18330	9870	14100	16315.76	32.92	0	332973	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3720	-142.98	12.76	12	9.11	-114.00	1277.00	17410	20240801	-6.38	951	20231031	1613.99	17410	-6.38	20240801	1125	1348.89	20240220	17410	-6.38	20240801	951	1613.99	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
167	20240801	110345	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16280	2180	2	15.46	32446224510	1988083	553.10	14100	17410	13970	18330	9870	14100	16320.58	32.92	0	329242	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3716	-142.81	12.75	12	8.71	-114.00	1277.00	17410	20240801	-6.49	951	20231031	1611.88	17410	-6.49	20240801	1125	1347.11	20240220	17410	-6.49	20240801	951	1611.88	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
168	20240801	100344	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16650	2550	2	18.09	25469328320	1559989	434.00	14100	17410	13970	18330	9870	14100	16326.89	32.92	0	296561	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3800	-146.05	13.04	12	6.84	-114.00	1277.00	17410	20240801	-4.37	951	20231031	1650.79	17410	-4.37	20240801	1125	1380.00	20240220	17410	-4.37	20240801	951	1650.79	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N
169	20240801	090337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14390	290	2	2.06	438960700	30939	8.61	14100	14400	13970	18330	9870	14100	14188.51	32.92	0	8144	14540	14320	14010	13790	13480	14430	13900	114	4230	500	8460	10	1	22822800	3284	-126.23	11.27	12	0.14	-114.00	1277.00	14410	20240730	-0.14	951	20231031	1413.14	14410	-0.14	20240730	1125	1179.11	20240220	14410	-0.14	20240730	951	1413.14	20231031	0.22	N	033790	500	114 억		7513662	N	N	0	N	00	N