KissMeData/032850/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	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	180	2	3.38	2905443810	533475	121.59	5360	5630	5270	6920	3740	5330	5444.85	1.59	0	16522	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	916	16.55	1.35	12	3.21	333.00	4096.00	9550	20240201	-42.30	4605	20240805	19.65	9550	-42.30	20240201	4605	19.65	20240805	9550	-42.30	20240201	4605	19.65	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
3	20240830	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	120	2	2.25	1632883920	303027	69.07	5360	5540	5270	6920	3740	5330	5388.83	1.59	0	24570	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	906	16.37	1.33	12	1.82	333.00	4096.00	9550	20240201	-42.93	4605	20240805	18.35	9550	-42.93	20240201	4605	18.35	20240805	9550	-42.93	20240201	4605	18.35	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
4	20240830	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-20	5	-0.38	922714110	172287	39.27	5360	5440	5270	6920	3740	5330	5355.88	1.59	0	31555	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	883	15.95	1.30	12	1.04	333.00	4096.00	9550	20240201	-44.40	4605	20240805	15.31	9550	-44.40	20240201	4605	15.31	20240805	9550	-44.40	20240201	4605	15.31	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
5	20240830	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	0	3	0.00	807056710	150593	34.32	5360	5440	5270	6920	3740	5330	5359.45	1.59	0	18518	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	886	16.01	1.30	12	0.91	333.00	4096.00	9550	20240201	-44.19	4605	20240805	15.74	9550	-44.19	20240201	4605	15.74	20240805	9550	-44.19	20240201	4605	15.74	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
6	20240830	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	0	3	0.00	614742370	114364	26.07	5360	5440	5300	6920	3740	5330	5375.85	1.59	0	7968	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	886	16.01	1.30	12	0.69	333.00	4096.00	9550	20240201	-44.19	4605	20240805	15.74	9550	-44.19	20240201	4605	15.74	20240805	9550	-44.19	20240201	4605	15.74	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
7	20240830	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	80	2	1.50	407672410	75642	17.24	5360	5440	5350	6920	3740	5330	5390.56	1.59	0	10684	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	899	16.25	1.32	12	0.46	333.00	4096.00	9550	20240201	-43.35	4605	20240805	17.48	9550	-43.35	20240201	4605	17.48	20240805	9550	-43.35	20240201	4605	17.48	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
8	20240830	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	80	2	1.50	261903640	48676	11.09	5360	5420	5350	6920	3740	5330	5381.97	1.59	0	9058	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	899	16.25	1.32	12	0.29	333.00	4096.00	9550	20240201	-43.35	4605	20240805	17.48	9550	-43.35	20240201	4605	17.48	20240805	9550	-43.35	20240201	4605	17.48	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
9	20240830	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	20	2	0.38	62292660	11616	2.65	5360	5400	5350	6920	3740	5330	5366.88	1.59	0	2953	5816	5572	5446	5202	5076	5510	5140	83	1590	500	3410	10	1	16623293	889	16.07	1.31	12	0.07	333.00	4096.00	9550	20240201	-43.98	4605	20240805	16.18	9550	-43.98	20240201	4605	16.18	20240805	9550	-43.98	20240201	4605	16.18	20240805	5.56	N	032850	500	83 억		264647	N	N	0	N	00	N
10	20240829	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-280	5	-4.99	2315596660	424482	56.78	5440	5690	5320	7290	3930	5610	5455.04	1.28	0	52529	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	886	16.01	1.30	12	2.55	333.00	4096.00	9550	20240201	-44.19	4605	20240805	15.74	9550	-44.19	20240201	4605	15.74	20240805	9550	-44.19	20240201	4605	15.74	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
11	20240829	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-260	5	-4.63	2194753940	401830	53.75	5440	5690	5320	7290	3930	5610	5461.41	1.28	0	52829	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	889	16.07	1.31	12	2.42	333.00	4096.00	9550	20240201	-43.98	4605	20240805	16.18	9550	-43.98	20240201	4605	16.18	20240805	9550	-43.98	20240201	4605	16.18	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
12	20240829	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-220	5	-3.92	1861637460	339542	45.42	5440	5690	5370	7290	3930	5610	5482.30	1.28	0	48448	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	896	16.19	1.32	12	2.04	333.00	4096.00	9550	20240201	-43.56	4605	20240805	17.05	9550	-43.56	20240201	4605	17.05	20240805	9550	-43.56	20240201	4605	17.05	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
13	20240829	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-230	5	-4.10	1680169480	305829	40.91	5440	5690	5370	7290	3930	5610	5493.32	1.28	0	45119	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	894	16.16	1.31	12	1.84	333.00	4096.00	9550	20240201	-43.66	4605	20240805	16.83	9550	-43.66	20240201	4605	16.83	20240805	9550	-43.66	20240201	4605	16.83	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
14	20240829	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-200	5	-3.57	1520160920	276153	36.94	5440	5690	5370	7290	3930	5610	5504.28	1.28	0	46257	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	899	16.25	1.32	12	1.66	333.00	4096.00	9550	20240201	-43.35	4605	20240805	17.48	9550	-43.35	20240201	4605	17.48	20240805	9550	-43.35	20240201	4605	17.48	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
15	20240829	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-100	5	-1.78	1237221820	224093	29.97	5440	5690	5370	7290	3930	5610	5520.50	1.28	0	42564	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	916	16.55	1.35	12	1.35	333.00	4096.00	9550	20240201	-42.30	4605	20240805	19.65	9550	-42.30	20240201	4605	19.65	20240805	9550	-42.30	20240201	4605	19.65	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
16	20240829	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	846789630	154256	20.63	5440	5630	5370	7290	3930	5610	5488.48	1.28	0	29140	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	933	16.85	1.37	12	0.93	333.00	4096.00	9550	20240201	-41.26	4605	20240805	21.82	9550	-41.26	20240201	4605	21.82	20240805	9550	-41.26	20240201	4605	21.82	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
17	20240829	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-200	5	-3.57	359685700	66302	8.87	5440	5490	5370	7290	3930	5610	5421.23	1.28	0	19306	6070	5840	5710	5480	5350	5775	5415	83	1680	500	3590	10	1	16623293	899	16.25	1.32	12	0.40	333.00	4096.00	9550	20240201	-43.35	4605	20240805	17.48	9550	-43.35	20240201	4605	17.48	20240805	9550	-43.35	20240201	4605	17.48	20240805	4.65	N	032850	500	83 억		212703	N	N	0	N	00	N
18	20240828	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-40	5	-0.71	4150610220	717601	16.64	5630	5940	5580	7340	3960	5650	5785.16	0.98	0	46405	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	933	16.85	1.37	12	4.32	333.00	4096.00	9550	20240201	-41.26	4605	20240805	21.82	9550	-41.26	20240201	4605	21.82	20240805	9550	-41.26	20240201	4605	21.82	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
19	20240828	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	0	3	0.00	3939248630	680054	15.77	5630	5940	5580	7340	3960	5650	5793.35	0.98	0	41696	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	939	16.97	1.38	12	4.09	333.00	4096.00	9550	20240201	-40.84	4605	20240805	22.69	9550	-40.84	20240201	4605	22.69	20240805	9550	-40.84	20240201	4605	22.69	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
20	20240828	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-40	5	-0.71	3689823570	635712	14.74	5630	5940	5600	7340	3960	5650	5805.16	0.98	0	38243	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	933	16.85	1.37	12	3.82	333.00	4096.00	9550	20240201	-41.26	4605	20240805	21.82	9550	-41.26	20240201	4605	21.82	20240805	9550	-41.26	20240201	4605	21.82	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
21	20240828	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	3479567230	598349	13.87	5630	5940	5630	7340	3960	5650	5816.33	0.98	0	37358	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	944	17.06	1.39	12	3.60	333.00	4096.00	9550	20240201	-40.52	4605	20240805	23.34	9550	-40.52	20240201	4605	23.34	20240805	9550	-40.52	20240201	4605	23.34	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
22	20240828	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	3220463140	552684	12.81	5630	5940	5630	7340	3960	5650	5828.17	0.98	0	42230	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	944	17.06	1.39	12	3.32	333.00	4096.00	9550	20240201	-40.52	4605	20240805	23.34	9550	-40.52	20240201	4605	23.34	20240805	9550	-40.52	20240201	4605	23.34	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
23	20240828	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	200	2	3.54	2881927470	493887	11.45	5630	5940	5630	7340	3960	5650	5836.62	0.98	0	49130	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	972	17.57	1.43	12	2.97	333.00	4096.00	9550	20240201	-38.74	4605	20240805	27.04	9550	-38.74	20240201	4605	27.04	20240805	9550	-38.74	20240201	4605	27.04	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
24	20240828	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	180	2	3.19	2215659380	380202	8.81	5630	5910	5630	7340	3960	5650	5829.37	0.98	0	37406	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	969	17.51	1.42	12	2.29	333.00	4096.00	9550	20240201	-38.95	4605	20240805	26.60	9550	-38.95	20240201	4605	26.60	20240805	9550	-38.95	20240201	4605	26.60	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
25	20240828	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	170	2	3.01	639364170	110643	2.57	5630	5890	5630	7340	3960	5650	5783.17	0.98	0	25366	6916	6282	5966	5332	5016	6125	5175	83	1690	500	3610	10	1	16623293	967	17.48	1.42	12	0.67	333.00	4096.00	9550	20240201	-39.06	4605	20240805	26.38	9550	-39.06	20240201	4605	26.38	20240805	9550	-39.06	20240201	4605	26.38	20240805	4.60	N	032850	500	83 억		162897	N	N	0	N	00	N
26	20240827	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-150	5	-2.59	26769973670	4273458	921.51	6090	6600	5650	7540	4060	5800	6264.60	2.27	0	-209689	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	939	16.97	1.38	12	25.71	333.00	4096.00	9550	20240201	-40.84	4605	20240805	22.69	9550	-40.84	20240201	4605	22.69	20240805	9550	-40.84	20240201	4605	22.69	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
27	20240827	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-80	5	-1.38	26409813920	4210052	907.84	6090	6600	5690	7540	4060	5800	6273.04	2.27	0	-217237	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	951	17.18	1.40	12	25.33	333.00	4096.00	9550	20240201	-40.10	4605	20240805	24.21	9550	-40.10	20240201	4605	24.21	20240805	9550	-40.10	20240201	4605	24.21	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
28	20240827	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	25626238710	4074381	878.58	6090	6600	5830	7540	4060	5800	6289.60	2.27	0	-218557	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	24.51	333.00	4096.00	9550	20240201	-38.95	4605	20240805	26.60	9550	-38.95	20240201	4605	26.60	20240805	9550	-38.95	20240201	4605	26.60	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
29	20240827	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	130	2	2.24	25136978090	3990904	860.58	6090	6600	5830	7540	4060	5800	6298.57	2.27	0	-219061	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	986	17.81	1.45	12	24.01	333.00	4096.00	9550	20240201	-37.91	4605	20240805	28.77	9550	-37.91	20240201	4605	28.77	20240805	9550	-37.91	20240201	4605	28.77	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
30	20240827	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	50	2	0.86	24574289210	3895439	840.00	6090	6600	5850	7540	4060	5800	6308.48	2.27	0	-218434	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	972	17.57	1.43	12	23.43	333.00	4096.00	9550	20240201	-38.74	4605	20240805	27.04	9550	-38.74	20240201	4605	27.04	20240805	9550	-38.74	20240201	4605	27.04	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
31	20240827	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	150	2	2.59	23689472510	3746700	807.92	6090	6600	5920	7540	4060	5800	6322.76	2.27	0	-207991	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	989	17.87	1.45	12	22.54	333.00	4096.00	9550	20240201	-37.70	4605	20240805	29.21	9550	-37.70	20240201	4605	29.21	20240805	9550	-37.70	20240201	4605	29.21	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
32	20240827	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	270	2	4.66	22614771920	3566762	769.12	6090	6600	6000	7540	4060	5800	6340.42	2.27	0	-200641	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	1009	18.23	1.48	12	21.46	333.00	4096.00	9550	20240201	-36.44	4605	20240805	31.81	9550	-36.44	20240201	4605	31.81	20240805	9550	-36.44	20240201	4605	31.81	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
33	20240827	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6490	690	2	11.90	9510144720	1483021	319.79	6090	6600	6050	7540	4060	5800	6412.68	2.27	0	-80672	6020	5910	5740	5630	5460	5965	5685	83	1740	500	3710	10	1	16623293	1079	19.49	1.58	12	8.92	333.00	4096.00	9550	20240201	-32.04	4605	20240805	40.93	9550	-32.04	20240201	4605	40.93	20240805	9550	-32.04	20240201	4605	40.93	20240805	4.62	N	032850	500	83 억		377751	N	N	0	N	00	N
34	20240826	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	270	2	4.88	2126516280	370722	420.76	5650	5850	5570	7180	3880	5530	5735.23	2.57	0	-49633	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	964	17.42	1.42	12	2.23	333.00	4096.00	9550	20240201	-39.27	4605	20240805	25.95	9550	-39.27	20240201	4605	25.95	20240805	9550	-39.27	20240201	4605	25.95	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
35	20240826	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	250	2	4.52	1825638580	318801	361.83	5650	5850	5570	7180	3880	5530	5726.58	2.57	0	-43799	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	961	17.36	1.41	12	1.92	333.00	4096.00	9550	20240201	-39.48	4605	20240805	25.52	9550	-39.48	20240201	4605	25.52	20240805	9550	-39.48	20240201	4605	25.52	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
36	20240826	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	190	2	3.44	1388888490	243059	275.86	5650	5850	5570	7180	3880	5530	5714.20	2.57	0	-35532	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	951	17.18	1.40	12	1.46	333.00	4096.00	9550	20240201	-40.10	4605	20240805	24.21	9550	-40.10	20240201	4605	24.21	20240805	9550	-40.10	20240201	4605	24.21	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
37	20240826	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	180	2	3.25	828658720	145989	165.69	5650	5760	5570	7180	3880	5530	5676.17	2.57	0	-14640	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	949	17.15	1.39	12	0.88	333.00	4096.00	9550	20240201	-40.21	4605	20240805	24.00	9550	-40.21	20240201	4605	24.00	20240805	9550	-40.21	20240201	4605	24.00	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
38	20240826	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	180	2	3.25	735838820	129667	147.17	5650	5760	5570	7180	3880	5530	5674.83	2.57	0	-11577	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	949	17.15	1.39	12	0.78	333.00	4096.00	9550	20240201	-40.21	4605	20240805	24.00	9550	-40.21	20240201	4605	24.00	20240805	9550	-40.21	20240201	4605	24.00	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
39	20240826	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	120	2	2.17	493497350	87260	99.04	5650	5720	5570	7180	3880	5530	5655.48	2.57	0	1439	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	939	16.97	1.38	12	0.52	333.00	4096.00	9550	20240201	-40.84	4605	20240805	22.69	9550	-40.84	20240201	4605	22.69	20240805	9550	-40.84	20240201	4605	22.69	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
40	20240826	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	170	2	3.07	372285750	65875	74.77	5650	5720	5570	7180	3880	5530	5651.40	2.57	0	5239	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	948	17.12	1.39	12	0.40	333.00	4096.00	9550	20240201	-40.31	4605	20240805	23.78	9550	-40.31	20240201	4605	23.78	20240805	9550	-40.31	20240201	4605	23.78	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
41	20240826	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	70	2	1.27	62964750	11209	12.72	5650	5650	5570	7180	3880	5530	5617.34	2.57	0	-5260	5736	5632	5526	5422	5316	5685	5475	83	1650	500	3530	10	1	16623293	931	16.82	1.37	12	0.07	333.00	4096.00	9550	20240201	-41.36	4605	20240805	21.61	9550	-41.36	20240201	4605	21.61	20240805	9550	-41.36	20240201	4605	21.61	20240805	4.67	N	032850	500	83 억		427463	N	N	0	N	00	N
42	20240823	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-20	5	-0.36	482522100	87981	112.29	5470	5630	5420	7210	3890	5550	5483.96	2.71	0	-22737	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	919	16.61	1.35	12	0.53	333.00	4096.00	9550	20240201	-42.09	4605	20240805	20.09	9550	-42.09	20240201	4605	20.09	20240805	9550	-42.09	20240201	4605	20.09	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
43	20240823	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	10	2	0.18	410490380	75036	95.77	5470	5580	5420	7210	3890	5550	5470.33	2.71	0	-20326	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	924	16.70	1.36	12	0.45	333.00	4096.00	9550	20240201	-41.78	4605	20240805	20.74	9550	-41.78	20240201	4605	20.74	20240805	9550	-41.78	20240201	4605	20.74	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
44	20240823	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-90	5	-1.62	341067520	62378	79.61	5470	5580	5420	7210	3890	5550	5467.45	2.71	0	-24153	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	908	16.40	1.33	12	0.38	333.00	4096.00	9550	20240201	-42.83	4605	20240805	18.57	9550	-42.83	20240201	4605	18.57	20240805	9550	-42.83	20240201	4605	18.57	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
45	20240823	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-100	5	-1.80	286627050	52435	66.92	5470	5580	5420	7210	3890	5550	5465.96	2.71	0	-20051	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	906	16.37	1.33	12	0.32	333.00	4096.00	9550	20240201	-42.93	4605	20240805	18.35	9550	-42.93	20240201	4605	18.35	20240805	9550	-42.93	20240201	4605	18.35	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
46	20240823	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-120	5	-2.16	264659410	48386	61.75	5470	5580	5420	7210	3890	5550	5469.36	2.71	0	-16682	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	903	16.31	1.33	12	0.29	333.00	4096.00	9550	20240201	-43.14	4605	20240805	17.92	9550	-43.14	20240201	4605	17.92	20240805	9550	-43.14	20240201	4605	17.92	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
47	20240823	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-110	5	-1.98	208929130	38128	48.66	5470	5580	5420	7210	3890	5550	5479.24	2.71	0	-11159	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	904	16.34	1.33	12	0.23	333.00	4096.00	9550	20240201	-43.04	4605	20240805	18.13	9550	-43.04	20240201	4605	18.13	20240805	9550	-43.04	20240201	4605	18.13	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
48	20240823	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-50	5	-0.90	69524800	12624	16.11	5470	5580	5470	7210	3890	5550	5506.55	2.71	0	-1367	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	914	16.52	1.34	12	0.08	333.00	4096.00	9550	20240201	-42.41	4605	20240805	19.44	9550	-42.41	20240201	4605	19.44	20240805	9550	-42.41	20240201	4605	19.44	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
49	20240823	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-50	5	-0.90	19786570	3613	4.61	5470	5580	5470	7210	3890	5550	5471.43	2.71	0	477	5656	5602	5546	5492	5436	5605	5495	83	1660	500	3550	10	1	16623293	914	16.52	1.34	12	0.02	333.00	4096.00	9550	20240201	-42.41	4605	20240805	19.44	9550	-42.41	20240201	4605	19.44	20240805	9550	-42.41	20240201	4605	19.44	20240805	4.69	N	032850	500	83 억		450027	N	N	0	N	00	N
50	20240822	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-20	5	-0.36	428557440	77484	60.04	5550	5600	5490	7240	3900	5570	5530.88	2.61	0	16404	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	923	16.67	1.35	12	0.47	333.00	4096.00	9550	20240201	-41.88	4605	20240805	20.52	9550	-41.88	20240201	4605	20.52	20240805	9550	-41.88	20240201	4605	20.52	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
51	20240822	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-40	5	-0.72	389356700	70402	54.55	5550	5600	5490	7240	3900	5570	5530.48	2.61	0	13278	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	919	16.61	1.35	12	0.42	333.00	4096.00	9550	20240201	-42.09	4605	20240805	20.09	9550	-42.09	20240201	4605	20.09	20240805	9550	-42.09	20240201	4605	20.09	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
52	20240822	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-20	5	-0.36	369233530	66771	51.74	5550	5600	5490	7240	3900	5570	5529.85	2.61	0	10986	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	923	16.67	1.35	12	0.40	333.00	4096.00	9550	20240201	-41.88	4605	20240805	20.52	9550	-41.88	20240201	4605	20.52	20240805	9550	-41.88	20240201	4605	20.52	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
53	20240822	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-50	5	-0.90	354161090	64056	49.63	5550	5600	5490	7240	3900	5570	5528.93	2.61	0	10180	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	918	16.58	1.35	12	0.39	333.00	4096.00	9550	20240201	-42.20	4605	20240805	19.87	9550	-42.20	20240201	4605	19.87	20240805	9550	-42.20	20240201	4605	19.87	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
54	20240822	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-60	5	-1.08	315379900	57023	44.18	5550	5600	5490	7240	3900	5570	5530.75	2.61	0	10056	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	916	16.55	1.35	12	0.34	333.00	4096.00	9550	20240201	-42.30	4605	20240805	19.65	9550	-42.30	20240201	4605	19.65	20240805	9550	-42.30	20240201	4605	19.65	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
55	20240822	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-10	5	-0.18	228828330	41306	32.00	5550	5600	5490	7240	3900	5570	5539.83	2.61	0	8395	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	924	16.70	1.36	12	0.25	333.00	4096.00	9550	20240201	-41.78	4605	20240805	20.74	9550	-41.78	20240201	4605	20.74	20240805	9550	-41.78	20240201	4605	20.74	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
56	20240822	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	0	3	0.00	155424530	27996	21.69	5550	5600	5500	7240	3900	5570	5551.67	2.61	0	6625	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	926	16.73	1.36	12	0.17	333.00	4096.00	9550	20240201	-41.68	4605	20240805	20.96	9550	-41.68	20240201	4605	20.96	20240805	9550	-41.68	20240201	4605	20.96	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
57	20240822	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	20	2	0.36	39690860	7141	5.53	5550	5600	5550	7240	3900	5570	5558.17	2.61	0	3325	5836	5702	5616	5482	5396	5660	5440	83	1670	500	3560	10	1	16623293	929	16.79	1.36	12	0.04	333.00	4096.00	9550	20240201	-41.47	4605	20240805	21.39	9550	-41.47	20240201	4605	21.39	20240805	9550	-41.47	20240201	4605	21.39	20240805	4.76	N	032850	500	83 억		433622	N	N	0	N	00	N
58	20240821	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-140	5	-2.45	713379210	127084	75.84	5700	5750	5530	7420	4000	5710	5613.51	2.44	0	27583	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	926	16.73	1.36	12	0.76	333.00	4096.00	9550	20240201	-41.68	4605	20240805	20.96	9550	-41.68	20240201	4605	20.96	20240805	9550	-41.68	20240201	4605	20.96	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
59	20240821	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-110	5	-1.93	699233590	124546	74.32	5700	5750	5530	7420	4000	5710	5614.26	2.44	0	27555	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	931	16.82	1.37	12	0.75	333.00	4096.00	9550	20240201	-41.36	4605	20240805	21.61	9550	-41.36	20240201	4605	21.61	20240805	9550	-41.36	20240201	4605	21.61	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
60	20240821	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-110	5	-1.93	635239010	113121	67.50	5700	5750	5530	7420	4000	5710	5615.57	2.44	0	28185	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	931	16.82	1.37	12	0.68	333.00	4096.00	9550	20240201	-41.36	4605	20240805	21.61	9550	-41.36	20240201	4605	21.61	20240805	9550	-41.36	20240201	4605	21.61	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
61	20240821	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-150	5	-2.63	535013240	95108	56.76	5700	5750	5540	7420	4000	5710	5625.32	2.44	0	30745	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	924	16.70	1.36	12	0.57	333.00	4096.00	9550	20240201	-41.78	4605	20240805	20.74	9550	-41.78	20240201	4605	20.74	20240805	9550	-41.78	20240201	4605	20.74	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
62	20240821	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-120	5	-2.10	452147870	80179	47.85	5700	5750	5550	7420	4000	5710	5639.23	2.44	0	31859	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	929	16.79	1.36	12	0.48	333.00	4096.00	9550	20240201	-41.47	4605	20240805	21.39	9550	-41.47	20240201	4605	21.39	20240805	9550	-41.47	20240201	4605	21.39	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
63	20240821	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-80	5	-1.40	378061820	66894	39.92	5700	5750	5590	7420	4000	5710	5651.66	2.44	0	28802	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	936	16.91	1.37	12	0.40	333.00	4096.00	9550	20240201	-41.05	4605	20240805	22.26	9550	-41.05	20240201	4605	22.26	20240805	9550	-41.05	20240201	4605	22.26	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
64	20240821	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-50	5	-0.88	312847920	55277	32.99	5700	5750	5610	7420	4000	5710	5659.64	2.44	0	27193	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	941	17.00	1.38	12	0.33	333.00	4096.00	9550	20240201	-40.73	4605	20240805	22.91	9550	-40.73	20240201	4605	22.91	20240805	9550	-40.73	20240201	4605	22.91	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
65	20240821	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	0	3	0.00	24857620	4360	2.60	5700	5720	5680	7420	4000	5710	5701.29	2.44	0	1632	5876	5792	5736	5652	5596	5780	5640	83	1710	500	3650	10	1	16623293	949	17.15	1.39	12	0.03	333.00	4096.00	9550	20240201	-40.21	4605	20240805	24.00	9550	-40.21	20240201	4605	24.00	20240805	9550	-40.21	20240201	4605	24.00	20240805	4.54	N	032850	500	83 억		406074	N	N	0	N	00	N
66	20240820	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-50	5	-0.87	953089430	165928	64.83	5710	5820	5680	7480	4040	5760	5743.88	2.37	0	10957	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	949	17.15	1.39	12	1.00	333.00	4096.00	9550	20240201	-40.21	4605	20240805	24.00	9550	-40.21	20240201	4605	24.00	20240805	9550	-40.21	20240201	4605	24.00	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
67	20240820	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-30	5	-0.52	852779050	148333	57.95	5710	5820	5680	7480	4040	5760	5748.99	2.37	0	3786	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	953	17.21	1.40	12	0.89	333.00	4096.00	9550	20240201	-40.00	4605	20240805	24.43	9550	-40.00	20240201	4605	24.43	20240805	9550	-40.00	20240201	4605	24.43	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
68	20240820	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-40	5	-0.69	769309520	133749	52.25	5710	5820	5680	7480	4040	5760	5751.81	2.37	0	15	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	951	17.18	1.40	12	0.80	333.00	4096.00	9550	20240201	-40.10	4605	20240805	24.21	9550	-40.10	20240201	4605	24.21	20240805	9550	-40.10	20240201	4605	24.21	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
69	20240820	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-20	5	-0.35	652790720	113428	44.31	5710	5820	5680	7480	4040	5760	5755.06	2.37	0	-4450	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	954	17.24	1.40	12	0.68	333.00	4096.00	9550	20240201	-39.90	4605	20240805	24.65	9550	-39.90	20240201	4605	24.65	20240805	9550	-39.90	20240201	4605	24.65	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
70	20240820	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	0	3	0.00	577060770	100318	39.19	5710	5820	5680	7480	4040	5760	5752.22	2.37	0	-896	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	958	17.30	1.41	12	0.60	333.00	4096.00	9550	20240201	-39.69	4605	20240805	25.08	9550	-39.69	20240201	4605	25.08	20240805	9550	-39.69	20240201	4605	25.08	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
71	20240820	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-10	5	-0.17	544952270	94722	37.01	5710	5820	5680	7480	4040	5760	5753.08	2.37	0	-581	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	956	17.27	1.40	12	0.57	333.00	4096.00	9550	20240201	-39.79	4605	20240805	24.86	9550	-39.79	20240201	4605	24.86	20240805	9550	-39.79	20240201	4605	24.86	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
72	20240820	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-30	5	-0.52	307483830	53711	20.98	5710	5760	5680	7480	4040	5760	5723.94	2.37	0	4854	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	953	17.21	1.40	12	0.32	333.00	4096.00	9550	20240201	-40.00	4605	20240805	24.43	9550	-40.00	20240201	4605	24.43	20240805	9550	-40.00	20240201	4605	24.43	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
73	20240820	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	0	3	0.00	98293260	17170	6.71	5710	5760	5690	7480	4040	5760	5721.92	2.37	0	1664	5946	5852	5696	5602	5446	5900	5650	83	1720	500	3680	10	1	16623293	958	17.30	1.41	12	0.10	333.00	4096.00	9550	20240201	-39.69	4605	20240805	25.08	9550	-39.69	20240201	4605	25.08	20240805	9550	-39.69	20240201	4605	25.08	20240805	4.62	N	032850	500	83 억		394007	N	N	0	N	00	N
74	20240819	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	210	2	3.78	1435941550	252179	184.26	5570	5790	5540	7210	3890	5550	5694.08	2.55	0	-28528	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	958	17.30	1.41	12	1.52	333.00	4096.00	9550	20240201	-39.69	4605	20240805	25.08	9550	-39.69	20240201	4605	25.08	20240805	9550	-39.69	20240201	4605	25.08	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
75	20240819	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	160	2	2.88	1246992710	219278	160.22	5570	5790	5540	7210	3890	5550	5686.81	2.55	0	-25486	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	949	17.15	1.39	12	1.32	333.00	4096.00	9550	20240201	-40.21	4605	20240805	24.00	9550	-40.21	20240201	4605	24.00	20240805	9550	-40.21	20240201	4605	24.00	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
76	20240819	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	160	2	2.88	973266540	171399	125.24	5570	5790	5540	7210	3890	5550	5678.37	2.55	0	-11906	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	949	17.15	1.39	12	1.03	333.00	4096.00	9550	20240201	-40.21	4605	20240805	24.00	9550	-40.21	20240201	4605	24.00	20240805	9550	-40.21	20240201	4605	24.00	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
77	20240819	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	140	2	2.52	864484710	152291	111.28	5570	5790	5540	7210	3890	5550	5676.53	2.55	0	-7504	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	946	17.09	1.39	12	0.92	333.00	4096.00	9550	20240201	-40.42	4605	20240805	23.56	9550	-40.42	20240201	4605	23.56	20240805	9550	-40.42	20240201	4605	23.56	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
78	20240819	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	170	2	3.06	729147700	128491	93.89	5570	5790	5540	7210	3890	5550	5674.70	2.55	0	-10633	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	951	17.18	1.40	12	0.77	333.00	4096.00	9550	20240201	-40.10	4605	20240805	24.21	9550	-40.10	20240201	4605	24.21	20240805	9550	-40.10	20240201	4605	24.21	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
79	20240819	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	140	2	2.52	410602700	72886	53.26	5570	5710	5540	7210	3890	5550	5633.49	2.55	0	-7846	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	946	17.09	1.39	12	0.44	333.00	4096.00	9550	20240201	-40.42	4605	20240805	23.56	9550	-40.42	20240201	4605	23.56	20240805	9550	-40.42	20240201	4605	23.56	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
80	20240819	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	110	2	1.98	219627690	39182	28.63	5570	5670	5540	7210	3890	5550	5605.32	2.55	0	-5490	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	941	17.00	1.38	12	0.24	333.00	4096.00	9550	20240201	-40.73	4605	20240805	22.91	9550	-40.73	20240201	4605	22.91	20240805	9550	-40.73	20240201	4605	22.91	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
81	20240819	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-10	5	-0.18	23503860	4229	3.09	5570	5570	5540	7210	3890	5550	5557.78	2.55	0	-3096	5716	5632	5506	5422	5296	5675	5465	83	1660	500	3550	10	1	16623293	921	16.64	1.35	12	0.03	333.00	4096.00	9550	20240201	-41.99	4605	20240805	20.30	9550	-41.99	20240201	4605	20.30	20240805	9550	-41.99	20240201	4605	20.30	20240805	4.64	N	032850	500	83 억		423738	N	N	0	N	00	N
82	20240816	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	130	2	2.40	732807490	133408	216.72	5490	5590	5380	7040	3800	5420	5492.76	2.61	0	-13453	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	923	16.67	1.35	12	0.80	333.00	4096.00	9550	20240201	-41.88	4605	20240805	20.52	9550	-41.88	20240201	4605	20.52	20240805	9550	-41.88	20240201	4605	20.52	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
83	20240816	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	140	2	2.58	632822980	115425	187.50	5490	5590	5380	7040	3800	5420	5482.55	2.61	0	-12474	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	924	16.70	1.36	12	0.69	333.00	4096.00	9550	20240201	-41.78	4605	20240805	20.74	9550	-41.78	20240201	4605	20.74	20240805	9550	-41.78	20240201	4605	20.74	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
84	20240816	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	10	2	0.18	315957160	58099	94.38	5490	5510	5380	7040	3800	5420	5438.25	2.61	0	-453	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	903	16.31	1.33	12	0.35	333.00	4096.00	9550	20240201	-43.14	4605	20240805	17.92	9550	-43.14	20240201	4605	17.92	20240805	9550	-43.14	20240201	4605	17.92	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
85	20240816	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	30	2	0.55	308846940	56793	92.26	5490	5510	5380	7040	3800	5420	5438.12	2.61	0	-131	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	906	16.37	1.33	12	0.34	333.00	4096.00	9550	20240201	-42.93	4605	20240805	18.35	9550	-42.93	20240201	4605	18.35	20240805	9550	-42.93	20240201	4605	18.35	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
86	20240816	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	10	2	0.18	295736020	54384	88.34	5490	5510	5380	7040	3800	5420	5437.92	2.61	0	-246	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	903	16.31	1.33	12	0.33	333.00	4096.00	9550	20240201	-43.14	4605	20240805	17.92	9550	-43.14	20240201	4605	17.92	20240805	9550	-43.14	20240201	4605	17.92	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
87	20240816	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	40	2	0.74	176111510	32424	52.67	5490	5490	5400	7040	3800	5420	5431.52	2.61	0	-1293	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	908	16.40	1.33	12	0.20	333.00	4096.00	9550	20240201	-42.83	4605	20240805	18.57	9550	-42.83	20240201	4605	18.57	20240805	9550	-42.83	20240201	4605	18.57	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
88	20240816	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-20	5	-0.37	141065670	25969	42.19	5490	5490	5400	7040	3800	5420	5432.08	2.61	0	-2251	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	898	16.22	1.32	12	0.16	333.00	4096.00	9550	20240201	-43.46	4605	20240805	17.26	9550	-43.46	20240201	4605	17.26	20240805	9550	-43.46	20240201	4605	17.26	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
89	20240816	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	20	2	0.37	11511040	2106	3.42	5490	5490	5440	7040	3800	5420	5465.83	2.61	0	-629	5533	5476	5393	5336	5253	5505	5365	83	1620	500	3460	10	1	16623293	904	16.34	1.33	12	0.01	333.00	4096.00	9550	20240201	-43.04	4605	20240805	18.13	9550	-43.04	20240201	4605	18.13	20240805	9550	-43.04	20240201	4605	18.13	20240805	4.67	N	032850	500	83 억		433296	N	N	0	N	00	N
90	20240814	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	90	2	1.69	330556090	61273	124.12	5380	5450	5310	6920	3740	5330	5394.76	2.52	0	13947	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	901	16.28	1.32	12	0.37	333.00	4096.00	9550	20240201	-43.25	4605	20240805	17.70	9550	-43.25	20240201	4605	17.70	20240805	9550	-43.25	20240201	4605	17.70	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
91	20240814	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	100	2	1.88	319793960	59288	120.10	5380	5450	5310	6920	3740	5330	5393.91	2.52	0	13741	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	903	16.31	1.33	12	0.36	333.00	4096.00	9550	20240201	-43.14	4605	20240805	17.92	9550	-43.14	20240201	4605	17.92	20240805	9550	-43.14	20240201	4605	17.92	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
92	20240814	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	80	2	1.50	278254920	51609	104.55	5380	5450	5310	6920	3740	5330	5391.60	2.52	0	12467	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	899	16.25	1.32	12	0.31	333.00	4096.00	9550	20240201	-43.35	4605	20240805	17.48	9550	-43.35	20240201	4605	17.48	20240805	9550	-43.35	20240201	4605	17.48	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
93	20240814	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	50	2	0.94	151102640	28151	57.03	5380	5410	5310	6920	3740	5330	5367.58	2.52	0	11064	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	894	16.16	1.31	12	0.17	333.00	4096.00	9550	20240201	-43.66	4605	20240805	16.83	9550	-43.66	20240201	4605	16.83	20240805	9550	-43.66	20240201	4605	16.83	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
94	20240814	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	10	2	0.19	129167340	24058	48.73	5380	5410	5310	6920	3740	5330	5369.00	2.52	0	10085	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	888	16.04	1.30	12	0.14	333.00	4096.00	9550	20240201	-44.08	4605	20240805	15.96	9550	-44.08	20240201	4605	15.96	20240805	9550	-44.08	20240201	4605	15.96	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
95	20240814	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	20	2	0.38	100365080	18681	37.84	5380	5410	5310	6920	3740	5330	5372.58	2.52	0	6769	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	889	16.07	1.31	12	0.11	333.00	4096.00	9550	20240201	-43.98	4605	20240805	16.18	9550	-43.98	20240201	4605	16.18	20240805	9550	-43.98	20240201	4605	16.18	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
96	20240814	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	40	2	0.75	72625640	13502	27.35	5380	5410	5310	6920	3740	5330	5378.88	2.52	0	4728	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	893	16.13	1.31	12	0.08	333.00	4096.00	9550	20240201	-43.77	4605	20240805	16.61	9550	-43.77	20240201	4605	16.61	20240805	9550	-43.77	20240201	4605	16.61	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
97	20240814	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	70	2	1.31	44267380	8211	16.63	5380	5410	5370	6920	3740	5330	5391.23	2.52	0	3399	5523	5426	5353	5256	5183	5390	5220	83	1590	500	3410	10	1	16623293	898	16.22	1.32	12	0.05	333.00	4096.00	9550	20240201	-43.46	4605	20240805	17.26	9550	-43.46	20240201	4605	17.26	20240805	9550	-43.46	20240201	4605	17.26	20240805	4.65	N	032850	500	83 억		419386	N	N	0	N	00	N
98	20240813	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-120	5	-2.20	262393550	49343	121.57	5450	5450	5280	7080	3820	5450	5317.75	2.55	0	-4115	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	886	16.01	1.30	12	0.30	333.00	4096.00	9550	20240201	-44.19	4605	20240805	15.74	9550	-44.19	20240201	4605	15.74	20240805	9550	-44.19	20240201	4605	15.74	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
99	20240813	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-140	5	-2.57	249234720	46870	115.47	5450	5450	5280	7080	3820	5450	5317.57	2.55	0	-3645	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	883	15.95	1.30	12	0.28	333.00	4096.00	9550	20240201	-44.40	4605	20240805	15.31	9550	-44.40	20240201	4605	15.31	20240805	9550	-44.40	20240201	4605	15.31	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
100	20240813	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-140	5	-2.57	223994200	42109	103.74	5450	5450	5280	7080	3820	5450	5319.39	2.55	0	-3816	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	883	15.95	1.30	12	0.25	333.00	4096.00	9550	20240201	-44.40	4605	20240805	15.31	9550	-44.40	20240201	4605	15.31	20240805	9550	-44.40	20240201	4605	15.31	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
101	20240813	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-160	5	-2.94	207229090	38939	95.93	5450	5450	5280	7080	3820	5450	5321.89	2.55	0	-2824	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	879	15.89	1.29	12	0.23	333.00	4096.00	9550	20240201	-44.61	4605	20240805	14.88	9550	-44.61	20240201	4605	14.88	20240805	9550	-44.61	20240201	4605	14.88	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
102	20240813	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-110	5	-2.02	170594570	32018	78.88	5450	5450	5280	7080	3820	5450	5328.08	2.55	0	-5210	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	888	16.04	1.30	12	0.19	333.00	4096.00	9550	20240201	-44.08	4605	20240805	15.96	9550	-44.08	20240201	4605	15.96	20240805	9550	-44.08	20240201	4605	15.96	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
103	20240813	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-130	5	-2.39	141324610	26490	65.26	5450	5450	5280	7080	3820	5450	5335.02	2.55	0	-3667	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	884	15.98	1.30	12	0.16	333.00	4096.00	9550	20240201	-44.29	4605	20240805	15.53	9550	-44.29	20240201	4605	15.53	20240805	9550	-44.29	20240201	4605	15.53	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
104	20240813	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-130	5	-2.39	119079450	22301	54.94	5450	5450	5280	7080	3820	5450	5339.65	2.55	0	-2482	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	884	15.98	1.30	12	0.13	333.00	4096.00	9550	20240201	-44.29	4605	20240805	15.53	9550	-44.29	20240201	4605	15.53	20240805	9550	-44.29	20240201	4605	15.53	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
105	20240813	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-30	5	-0.55	2268920	417	1.03	5450	5450	5420	7080	3820	5450	5441.06	2.55	0	-259	5563	5506	5443	5386	5323	5535	5415	83	1630	500	3480	10	1	16623293	901	16.28	1.32	12	0.00	333.00	4096.00	9550	20240201	-43.25	4605	20240805	17.70	9550	-43.25	20240201	4605	17.70	20240805	9550	-43.25	20240201	4605	17.70	20240805	4.71	N	032850	500	83 억		423118	N	N	0	N	00	N
106	20240812	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	80	2	1.49	220437380	40544	82.54	5380	5500	5380	6980	3760	5370	5436.96	2.50	0	7428	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	906	16.37	1.33	12	0.24	333.00	4096.00	9550	20240201	-42.93	4605	20240805	18.35	9550	-42.93	20240201	4605	18.35	20240805	9550	-42.93	20240201	4605	18.35	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
107	20240812	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	70	2	1.30	203481030	37420	76.18	5380	5500	5380	6980	3760	5370	5437.76	2.50	0	7094	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	904	16.34	1.33	12	0.23	333.00	4096.00	9550	20240201	-43.04	4605	20240805	18.13	9550	-43.04	20240201	4605	18.13	20240805	9550	-43.04	20240201	4605	18.13	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
108	20240812	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	70	2	1.30	196135330	36068	73.42	5380	5500	5380	6980	3760	5370	5437.93	2.50	0	6876	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	904	16.34	1.33	12	0.22	333.00	4096.00	9550	20240201	-43.04	4605	20240805	18.13	9550	-43.04	20240201	4605	18.13	20240805	9550	-43.04	20240201	4605	18.13	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
109	20240812	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	110	2	2.05	177350750	32617	66.40	5380	5500	5380	6980	3760	5370	5437.37	2.50	0	5899	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	911	16.46	1.34	12	0.20	333.00	4096.00	9550	20240201	-42.62	4605	20240805	19.00	9550	-42.62	20240201	4605	19.00	20240805	9550	-42.62	20240201	4605	19.00	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
110	20240812	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	90	2	1.68	132989050	24516	49.91	5380	5460	5380	6980	3760	5370	5424.58	2.50	0	6518	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	908	16.40	1.33	12	0.15	333.00	4096.00	9550	20240201	-42.83	4605	20240805	18.57	9550	-42.83	20240201	4605	18.57	20240805	9550	-42.83	20240201	4605	18.57	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
111	20240812	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	50	2	0.93	116674140	21516	43.80	5380	5450	5380	6980	3760	5370	5422.67	2.50	0	5928	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	901	16.28	1.32	12	0.13	333.00	4096.00	9550	20240201	-43.25	4605	20240805	17.70	9550	-43.25	20240201	4605	17.70	20240805	9550	-43.25	20240201	4605	17.70	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
112	20240812	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	60	2	1.12	69272180	12782	26.02	5380	5450	5380	6980	3760	5370	5419.51	2.50	0	1105	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	903	16.31	1.33	12	0.08	333.00	4096.00	9550	20240201	-43.14	4605	20240805	17.92	9550	-43.14	20240201	4605	17.92	20240805	9550	-43.14	20240201	4605	17.92	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
113	20240812	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	30	2	0.56	8745260	1619	3.30	5380	5430	5380	6980	3760	5370	5401.64	2.50	0	119	5496	5432	5376	5312	5256	5465	5345	83	1610	500	3430	10	1	16623293	898	16.22	1.32	12	0.01	333.00	4096.00	9550	20240201	-43.46	4605	20240805	17.26	9550	-43.46	20240201	4605	17.26	20240805	9550	-43.46	20240201	4605	17.26	20240805	4.67	N	032850	500	83 억		415880	N	N	0	N	00	N
114	20240809	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	50	2	0.94	261104000	48562	27.85	5330	5440	5320	6910	3730	5320	5376.71	2.41	0	15588	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	893	16.13	1.31	12	0.29	333.00	4096.00	9550	20240201	-43.77	4605	20240805	16.61	9550	-43.77	20240201	4605	16.61	20240805	9550	-43.77	20240201	4605	16.61	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
115	20240809	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	50	2	0.94	249466670	46398	26.61	5330	5440	5320	6910	3730	5320	5376.67	2.41	0	14932	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	893	16.13	1.31	12	0.28	333.00	4096.00	9550	20240201	-43.77	4605	20240805	16.61	9550	-43.77	20240201	4605	16.61	20240805	9550	-43.77	20240201	4605	16.61	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
116	20240809	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	30	2	0.56	227474680	42312	24.27	5330	5440	5320	6910	3730	5320	5376.13	2.41	0	11258	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	889	16.07	1.31	12	0.25	333.00	4096.00	9550	20240201	-43.98	4605	20240805	16.18	9550	-43.98	20240201	4605	16.18	20240805	9550	-43.98	20240201	4605	16.18	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
117	20240809	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	60	2	1.13	190927090	35495	20.36	5330	5440	5320	6910	3730	5320	5378.99	2.41	0	8597	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	894	16.16	1.31	12	0.21	333.00	4096.00	9550	20240201	-43.66	4605	20240805	16.83	9550	-43.66	20240201	4605	16.83	20240805	9550	-43.66	20240201	4605	16.83	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
118	20240809	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	50	2	0.94	175893100	32697	18.75	5330	5440	5320	6910	3730	5320	5379.49	2.41	0	6850	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	893	16.13	1.31	12	0.20	333.00	4096.00	9550	20240201	-43.77	4605	20240805	16.61	9550	-43.77	20240201	4605	16.61	20240805	9550	-43.77	20240201	4605	16.61	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
119	20240809	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	50	2	0.94	148545690	27576	15.82	5330	5440	5330	6910	3730	5320	5386.77	2.41	0	6654	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	893	16.13	1.31	12	0.17	333.00	4096.00	9550	20240201	-43.77	4605	20240805	16.61	9550	-43.77	20240201	4605	16.61	20240805	9550	-43.77	20240201	4605	16.61	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
120	20240809	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	70	2	1.32	103532740	19231	11.03	5330	5430	5330	6910	3730	5320	5383.64	2.41	0	5916	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	896	16.19	1.32	12	0.12	333.00	4096.00	9550	20240201	-43.56	4605	20240805	17.05	9550	-43.56	20240201	4605	17.05	20240805	9550	-43.56	20240201	4605	17.05	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
121	20240809	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	100	2	1.88	22540310	4213	2.42	5330	5420	5330	6910	3730	5320	5350.18	2.41	0	1352	5626	5472	5366	5212	5106	5550	5290	83	1590	500	3400	10	1	16623293	901	16.28	1.32	12	0.03	333.00	4096.00	9550	20240201	-43.25	4605	20240805	17.70	9550	-43.25	20240201	4605	17.70	20240805	9550	-43.25	20240201	4605	17.70	20240805	4.77	N	032850	500	83 억		400248	N	N	0	N	00	N
122	20240808	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	50	2	0.95	938663640	173680	171.72	5270	5520	5260	6850	3690	5270	5404.72	2.49	0	-13732	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	884	15.98	1.30	12	1.04	333.00	4096.00	9550	20240201	-44.29	4605	20240805	15.53	9550	-44.29	20240201	4605	15.53	20240805	9550	-44.29	20240201	4605	15.53	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
123	20240808	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	80	2	1.52	889776340	164506	162.65	5270	5520	5260	6850	3690	5270	5408.78	2.49	0	-16663	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	889	16.07	1.31	12	0.99	333.00	4096.00	9550	20240201	-43.98	4605	20240805	16.18	9550	-43.98	20240201	4605	16.18	20240805	9550	-43.98	20240201	4605	16.18	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
124	20240808	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	120	2	2.28	845125780	156224	154.46	5270	5520	5260	6850	3690	5270	5409.71	2.49	0	-16519	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	896	16.19	1.32	12	0.94	333.00	4096.00	9550	20240201	-43.56	4605	20240805	17.05	9550	-43.56	20240201	4605	17.05	20240805	9550	-43.56	20240201	4605	17.05	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
125	20240808	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	120	2	2.28	752879730	139105	137.53	5270	5520	5260	6850	3690	5270	5412.31	2.49	0	-15435	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	896	16.19	1.32	12	0.84	333.00	4096.00	9550	20240201	-43.56	4605	20240805	17.05	9550	-43.56	20240201	4605	17.05	20240805	9550	-43.56	20240201	4605	17.05	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
126	20240808	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	190	2	3.61	690672650	127616	126.18	5270	5520	5260	6850	3690	5270	5412.12	2.49	0	-18842	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	908	16.40	1.33	12	0.77	333.00	4096.00	9550	20240201	-42.83	4605	20240805	18.57	9550	-42.83	20240201	4605	18.57	20240805	9550	-42.83	20240201	4605	18.57	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
127	20240808	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	90	2	1.71	326430970	60863	60.18	5270	5440	5260	6850	3690	5270	5363.37	2.49	0	-8533	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	891	16.10	1.31	12	0.37	333.00	4096.00	9550	20240201	-43.87	4605	20240805	16.40	9550	-43.87	20240201	4605	16.40	20240805	9550	-43.87	20240201	4605	16.40	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
128	20240808	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	130	2	2.47	282988270	52716	52.12	5270	5440	5260	6850	3690	5270	5368.17	2.49	0	-13341	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	898	16.22	1.32	12	0.32	333.00	4096.00	9550	20240201	-43.46	4605	20240805	17.26	9550	-43.46	20240201	4605	17.26	20240805	9550	-43.46	20240201	4605	17.26	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
129	20240808	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	100	2	1.90	42193730	7961	7.87	5270	5370	5260	6850	3690	5270	5300.05	2.49	0	-1726	5550	5410	5240	5100	4930	5480	5170	83	1580	500	3370	10	1	16623293	893	16.13	1.31	12	0.05	333.00	4096.00	9550	20240201	-43.77	4605	20240805	16.61	9550	-43.77	20240201	4605	16.61	20240805	9550	-43.77	20240201	4605	16.61	20240805	5.11	N	032850	500	83 억		413746	N	N	0	N	00	N
130	20240807	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	160	2	3.13	518789670	98681	40.60	5070	5380	5070	6640	3580	5110	5257.24	2.33	0	25779	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	876	15.83	1.29	12	0.59	333.00	4096.00	9550	20240201	-44.82	4605	20240805	14.44	9550	-44.82	20240201	4605	14.44	20240805	9550	-44.82	20240201	4605	14.44	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
131	20240807	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	200	2	3.91	488252060	92915	38.23	5070	5380	5070	6640	3580	5110	5254.82	2.33	0	25656	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	883	15.95	1.30	12	0.56	333.00	4096.00	9550	20240201	-44.40	4605	20240805	15.31	9550	-44.40	20240201	4605	15.31	20240805	9550	-44.40	20240201	4605	15.31	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
132	20240807	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	190	2	3.72	468101990	89126	36.67	5070	5380	5070	6640	3580	5110	5252.14	2.33	0	26826	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	881	15.92	1.29	12	0.54	333.00	4096.00	9550	20240201	-44.50	4605	20240805	15.09	9550	-44.50	20240201	4605	15.09	20240805	9550	-44.50	20240201	4605	15.09	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
133	20240807	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	220	2	4.31	454078990	86486	35.58	5070	5380	5070	6640	3580	5110	5250.32	2.33	0	26137	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	886	16.01	1.30	12	0.52	333.00	4096.00	9550	20240201	-44.19	4605	20240805	15.74	9550	-44.19	20240201	4605	15.74	20240805	9550	-44.19	20240201	4605	15.74	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
134	20240807	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	240	2	4.70	427837560	81581	33.56	5070	5380	5070	6640	3580	5110	5244.33	2.33	0	22349	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	889	16.07	1.31	12	0.49	333.00	4096.00	9550	20240201	-43.98	4605	20240805	16.18	9550	-43.98	20240201	4605	16.18	20240805	9550	-43.98	20240201	4605	16.18	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
135	20240807	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	200	2	3.91	368262480	70437	28.98	5070	5330	5070	6640	3580	5110	5228.25	2.33	0	16303	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	883	15.95	1.30	12	0.42	333.00	4096.00	9550	20240201	-44.40	4605	20240805	15.31	9550	-44.40	20240201	4605	15.31	20240805	9550	-44.40	20240201	4605	15.31	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
136	20240807	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	160	2	3.13	288314180	55325	22.76	5070	5310	5070	6640	3580	5110	5211.28	2.33	0	7461	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	876	15.83	1.29	12	0.33	333.00	4096.00	9550	20240201	-44.82	4605	20240805	14.44	9550	-44.82	20240201	4605	14.44	20240805	9550	-44.82	20240201	4605	14.44	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
137	20240807	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	60	2	1.17	104512540	20450	8.41	5070	5170	5070	6640	3580	5110	5110.64	2.33	0	-3099	5503	5306	5013	4816	4523	5405	4915	83	1530	500	3270	10	1	16623293	859	15.53	1.26	12	0.12	333.00	4096.00	9550	20240201	-45.86	4605	20240805	12.27	9550	-45.86	20240201	4605	12.27	20240805	9550	-45.86	20240201	4605	12.27	20240805	5.73	N	032850	500	83 억		387882	N	N	0	N	00	N
138	20240806	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	370	2	7.81	1223877790	240763	70.47	4720	5210	4720	6160	3320	4740	5083.20	1.89	0	72775	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	849	15.35	1.25	12	1.45	333.00	4096.00	9550	20240201	-46.49	4605	20240805	10.97	9550	-46.49	20240201	4605	10.97	20240805	9550	-46.49	20240201	4605	10.97	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
139	20240806	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	420	2	8.86	1150410070	226486	66.29	4720	5210	4720	6160	3320	4740	5079.39	1.89	0	67209	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	858	15.50	1.26	12	1.36	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
140	20240806	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	410	2	8.65	1063814550	209703	61.38	4720	5210	4720	6160	3320	4740	5072.96	1.89	0	55618	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	856	15.47	1.26	12	1.26	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
141	20240806	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	420	2	8.86	1009473090	199162	58.29	4720	5210	4720	6160	3320	4740	5068.60	1.89	0	49693	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	858	15.50	1.26	12	1.20	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
142	20240806	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	410	2	8.65	856737020	169600	49.64	4720	5210	4720	6160	3320	4740	5051.52	1.89	0	28631	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	856	15.47	1.26	12	1.02	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
143	20240806	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	390	2	8.23	798379700	158242	46.31	4720	5210	4720	6160	3320	4740	5045.31	1.89	0	29537	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	853	15.41	1.25	12	0.95	333.00	4096.00	9550	20240201	-46.28	4605	20240805	11.40	9550	-46.28	20240201	4605	11.40	20240805	9550	-46.28	20240201	4605	11.40	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
144	20240806	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	460	2	9.70	593691770	118417	34.66	4720	5210	4720	6160	3320	4740	5013.57	1.89	0	18050	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	10	1	16623293	864	15.62	1.27	12	0.71	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
145	20240806	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	245	2	5.17	135317955	28268	8.27	4720	5000	4720	6160	3320	4740	4786.97	1.89	0	6314	5830	5285	4945	4400	4060	5115	4230	83	1420	500	3030	5	1	16623293	829	14.97	1.22	12	0.17	333.00	4096.00	9550	20240201	-47.80	4605	20240805	8.25	9550	-47.80	20240201	4605	8.25	20240805	9550	-47.80	20240201	4605	8.25	20240805	5.80	N	032850	500	83 억		314168	N	N	0	N	00	N
146	20240805	160339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4740	-790	5	-14.29	1663695080	334103	368.54	5410	5490	4605	7180	3880	5530	4979.76	1.85	0	6704	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	5	1	16623293	788	14.23	1.16	12	2.01	333.00	4096.00	9550	20240201	-50.37	4605	20240805	2.93	9550	-50.37	20240201	4605	2.93	20240805	9550	-50.37	20240201	4605	2.93	20240805	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
147	20240805	150343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4800	-730	5	-13.20	1570962420	314461	346.87	5410	5490	4605	7180	3880	5530	4995.73	1.85	0	6364	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	5	1	16623293	798	14.41	1.17	12	1.89	333.00	4096.00	9550	20240201	-49.74	4605	20240805	4.23	9550	-49.74	20240201	4605	4.23	20240805	9550	-49.74	20240201	4605	4.23	20240805	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
148	20240805	140344	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-555	5	-10.04	993144935	193934	213.92	5410	5490	4970	7180	3880	5530	5121.05	1.85	0	-13153	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	5	1	16623293	827	14.94	1.21	12	1.17	333.00	4096.00	9550	20240201	-47.91	4860	20231031	2.37	9550	-47.91	20240201	4970	0.10	20240805	9550	-47.91	20240201	4860	2.37	20231031	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
149	20240805	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-510	5	-9.22	717886940	138751	153.05	5410	5490	5000	7180	3880	5530	5173.92	1.85	0	-14438	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	10	1	16623293	834	15.08	1.23	12	0.83	333.00	4096.00	9550	20240201	-47.43	4860	20231031	3.29	9550	-47.43	20240201	5000	0.40	20240805	9550	-47.43	20240201	4860	3.29	20231031	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
150	20240805	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-440	5	-7.96	533397760	102132	112.66	5410	5490	5070	7180	3880	5530	5222.63	1.85	0	-17906	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	10	1	16623293	846	15.29	1.24	12	0.61	333.00	4096.00	9550	20240201	-46.70	4860	20231031	4.73	9550	-46.70	20240201	5070	0.39	20240805	9550	-46.70	20240201	4860	4.73	20231031	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
151	20240805	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-410	5	-7.41	440840380	83977	92.63	5410	5490	5110	7180	3880	5530	5249.54	1.85	0	-15038	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	10	1	16623293	851	15.38	1.25	12	0.51	333.00	4096.00	9550	20240201	-46.39	4860	20231031	5.35	9550	-46.39	20240201	5110	0.20	20240805	9550	-46.39	20240201	4860	5.35	20231031	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
152	20240805	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-290	5	-5.24	275740710	51945	57.30	5410	5490	5180	7180	3880	5530	5308.32	1.85	0	-14813	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	10	1	16623293	871	15.74	1.28	12	0.31	333.00	4096.00	9550	20240201	-45.13	4860	20231031	7.82	9550	-45.13	20240201	5180	1.16	20240805	9550	-45.13	20240201	4860	7.82	20231031	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
153	20240805	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-160	5	-2.89	77345110	14368	15.85	5410	5490	5320	7180	3880	5530	5383.15	1.85	0	-5474	5743	5636	5573	5466	5403	5605	5435	83	1650	500	3530	10	1	16623293	893	16.13	1.31	12	0.09	333.00	4096.00	9550	20240201	-43.77	4860	20231031	10.49	9550	-43.77	20240201	5320	0.94	20240805	9550	-43.77	20240201	4860	10.49	20231031	5.84	N	032850	500	83 억		307900	N	N	0	N	00	N
154	20240802	160336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-140	5	-2.47	501640790	90192	158.52	5620	5680	5510	7370	3970	5670	5562.04	2.01	0	-25980	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	919	16.61	1.35	12	0.54	333.00	4096.00	9550	20240201	-42.09	4860	20231031	13.79	9550	-42.09	20240201	5490	0.73	20240724	9550	-42.09	20240201	4860	13.79	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
155	20240802	150334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-140	5	-2.47	468918090	84261	148.09	5620	5680	5510	7370	3970	5670	5565.07	2.01	0	-23557	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	919	16.61	1.35	12	0.51	333.00	4096.00	9550	20240201	-42.09	4860	20231031	13.79	9550	-42.09	20240201	5490	0.73	20240724	9550	-42.09	20240201	4860	13.79	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
156	20240802	140339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-130	5	-2.29	410341700	73694	129.52	5620	5680	5510	7370	3970	5670	5568.18	2.01	0	-19215	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	921	16.64	1.35	12	0.44	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5490	0.91	20240724	9550	-41.99	20240201	4860	13.99	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
157	20240802	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-130	5	-2.29	357126450	64067	112.60	5620	5680	5510	7370	3970	5670	5574.26	2.01	0	-14502	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	921	16.64	1.35	12	0.39	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5490	0.91	20240724	9550	-41.99	20240201	4860	13.99	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
158	20240802	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-130	5	-2.29	316351990	56687	99.63	5620	5680	5530	7370	3970	5670	5580.68	2.01	0	-12648	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	921	16.64	1.35	12	0.34	333.00	4096.00	9550	20240201	-41.99	4860	20231031	13.99	9550	-41.99	20240201	5490	0.91	20240724	9550	-41.99	20240201	4860	13.99	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
159	20240802	110337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-90	5	-1.59	266097490	47623	83.70	5620	5680	5540	7370	3970	5670	5587.58	2.01	0	-9252	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	928	16.76	1.36	12	0.29	333.00	4096.00	9550	20240201	-41.57	4860	20231031	14.81	9550	-41.57	20240201	5490	1.64	20240724	9550	-41.57	20240201	4860	14.81	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
160	20240802	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-100	5	-1.76	232020290	41484	72.91	5620	5680	5540	7370	3970	5670	5593.00	2.01	0	-6620	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	926	16.73	1.36	12	0.25	333.00	4096.00	9550	20240201	-41.68	4860	20231031	14.61	9550	-41.68	20240201	5490	1.46	20240724	9550	-41.68	20240201	4860	14.61	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
161	20240802	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-30	5	-0.53	26307420	4678	8.22	5620	5640	5600	7370	3970	5670	5623.64	2.01	0	-2805	5796	5732	5666	5602	5536	5765	5635	83	1700	500	3620	10	1	16623293	938	16.94	1.38	12	0.03	333.00	4096.00	9550	20240201	-40.94	4860	20231031	16.05	9550	-40.94	20240201	5490	2.73	20240724	9550	-40.94	20240201	4860	16.05	20231031	5.85	N	032850	500	83 억		333849	N	N	0	N	00	N
162	20240801	160335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	70	2	1.25	321516550	56716	107.80	5600	5730	5600	7280	3920	5600	5668.87	1.92	0	15272	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	943	17.03	1.38	12	0.34	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
163	20240801	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	70	2	1.25	279750960	49318	93.74	5600	5730	5600	7280	3920	5600	5672.39	1.92	0	13356	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	943	17.03	1.38	12	0.30	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
164	20240801	140340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	80	2	1.43	248197380	43755	83.17	5600	5730	5600	7280	3920	5600	5672.43	1.92	0	10379	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	944	17.06	1.39	12	0.26	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5490	3.46	20240724	9550	-40.52	20240201	4860	16.87	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
165	20240801	130336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	90	2	1.61	234802450	41397	78.68	5600	5730	5600	7280	3920	5600	5671.97	1.92	0	9897	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	946	17.09	1.39	12	0.25	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5490	3.64	20240724	9550	-40.42	20240201	4860	17.08	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
166	20240801	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	80	2	1.43	217215420	38310	72.82	5600	5730	5600	7280	3920	5600	5669.94	1.92	0	9505	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	944	17.06	1.39	12	0.23	333.00	4096.00	9550	20240201	-40.52	4860	20231031	16.87	9550	-40.52	20240201	5490	3.46	20240724	9550	-40.52	20240201	4860	16.87	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
167	20240801	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	70	2	1.25	209028220	36865	70.07	5600	5730	5600	7280	3920	5600	5670.10	1.92	0	8935	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	943	17.03	1.38	12	0.22	333.00	4096.00	9550	20240201	-40.63	4860	20231031	16.67	9550	-40.63	20240201	5490	3.28	20240724	9550	-40.63	20240201	4860	16.67	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
168	20240801	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	90	2	1.61	182257020	32126	61.06	5600	5730	5600	7280	3920	5600	5673.19	1.92	0	7681	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	946	17.09	1.39	12	0.19	333.00	4096.00	9550	20240201	-40.42	4860	20231031	17.08	9550	-40.42	20240201	5490	3.64	20240724	9550	-40.42	20240201	4860	17.08	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N
169	20240801	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	20	2	0.36	37979520	6782	12.89	5600	5620	5600	7280	3920	5600	5600.05	1.92	0	-104	5653	5626	5593	5566	5533	5640	5580	83	1680	500	3580	10	1	16623293	934	16.88	1.37	12	0.04	333.00	4096.00	9550	20240201	-41.15	4860	20231031	15.64	9550	-41.15	20240201	5490	2.37	20240724	9550	-41.15	20240201	4860	15.64	20231031	5.90	N	032850	500	83 억		318604	N	N	0	N	00	N