KissMeData/294570/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	161106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	830	2	5.78	818679620	54002	820.08	14600	15490	14550	18680	10060	14370	15160.17	2.63	0	4902	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1559	21.71	1.18	12	0.53	700.00	12867.00	24950	20240130	-39.08	10180	20240805	49.31	24950	-39.08	20240130	10180	49.31	20240805	24950	-39.08	20240130	10180	49.31	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
3	20240830	151119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15190	820	2	5.71	800783460	52823	802.17	14600	15490	14550	18680	10060	14370	15159.75	2.63	0	5182	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1558	21.70	1.18	12	0.52	700.00	12867.00	24950	20240130	-39.12	10180	20240805	49.21	24950	-39.12	20240130	10180	49.21	20240805	24950	-39.12	20240130	10180	49.21	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
4	20240830	141117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15200	830	2	5.78	780069210	51452	781.35	14600	15490	14550	18680	10060	14370	15161.11	2.63	0	5169	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1559	21.71	1.18	12	0.50	700.00	12867.00	24950	20240130	-39.08	10180	20240805	49.31	24950	-39.08	20240130	10180	49.31	20240805	24950	-39.08	20240130	10180	49.31	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
5	20240830	131110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15230	860	2	5.98	769320470	50743	770.58	14600	15490	14550	18680	10060	14370	15161.12	2.63	0	5388	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1562	21.76	1.18	12	0.49	700.00	12867.00	24950	20240130	-38.96	10180	20240805	49.61	24950	-38.96	20240130	10180	49.61	20240805	24950	-38.96	20240130	10180	49.61	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
6	20240830	121114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15100	730	2	5.08	740808980	48866	742.08	14600	15490	14550	18680	10060	14370	15160.01	2.63	0	6042	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1548	21.57	1.17	12	0.48	700.00	12867.00	24950	20240130	-39.48	10180	20240805	48.33	24950	-39.48	20240130	10180	48.33	20240805	24950	-39.48	20240130	10180	48.33	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
7	20240830	111127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15300	930	2	6.47	702538660	46344	703.78	14600	15490	14550	18680	10060	14370	15159.22	2.63	0	6962	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1569	21.86	1.19	12	0.45	700.00	12867.00	24950	20240130	-38.68	10180	20240805	50.29	24950	-38.68	20240130	10180	50.29	20240805	24950	-38.68	20240130	10180	50.29	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
8	20240830	101120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15380	1010	2	7.03	579722240	38317	581.88	14600	15490	14550	18680	10060	14370	15129.64	2.63	0	6070	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1577	21.97	1.20	12	0.37	700.00	12867.00	24950	20240130	-38.36	10180	20240805	51.08	24950	-38.36	20240130	10180	51.08	20240805	24950	-38.36	20240130	10180	51.08	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
9	20240830	091125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14810	440	2	3.06	55126820	3740	56.80	14600	14950	14550	18680	10060	14370	14739.79	2.63	0	-62	14643	14506	14363	14226	14083	14575	14295	51	4310	500	10050	10	1	10254685	1519	21.16	1.15	12	0.04	700.00	12867.00	24950	20240130	-40.64	10180	20240805	45.48	24950	-40.64	20240130	10180	45.48	20240805	24950	-40.64	20240130	10180	45.48	20240805	1.34	N	294570	500	51 억		270064	N	N	0	N	00	N
10	20240829	161123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14370	-160	5	-1.10	94153360	6585	53.16	14310	14500	14220	18880	10180	14530	14298.16	2.64	0	-969	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1474	20.53	1.12	12	0.06	700.00	12867.00	24950	20240130	-42.40	10180	20240805	41.16	24950	-42.40	20240130	10180	41.16	20240805	24950	-42.40	20240130	10180	41.16	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
11	20240829	151135	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14340	-190	5	-1.31	74439200	5211	42.07	14310	14500	14220	18880	10180	14530	14285.01	2.64	0	-523	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1471	20.49	1.11	12	0.05	700.00	12867.00	24950	20240130	-42.53	10180	20240805	40.86	24950	-42.53	20240130	10180	40.86	20240805	24950	-42.53	20240130	10180	40.86	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
12	20240829	141134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	-300	5	-2.06	58372280	4084	32.97	14310	14500	14230	18880	10180	14530	14292.92	2.64	0	-180	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1459	20.33	1.11	12	0.04	700.00	12867.00	24950	20240130	-42.97	10180	20240805	39.78	24950	-42.97	20240130	10180	39.78	20240805	24950	-42.97	20240130	10180	39.78	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
13	20240829	131136	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14350	-180	5	-1.24	46917060	3280	26.48	14310	14500	14230	18880	10180	14530	14303.98	2.64	0	-172	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1472	20.50	1.12	12	0.03	700.00	12867.00	24950	20240130	-42.48	10180	20240805	40.96	24950	-42.48	20240130	10180	40.96	20240805	24950	-42.48	20240130	10180	40.96	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
14	20240829	121134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	-170	5	-1.17	44784240	3131	25.28	14310	14500	14230	18880	10180	14530	14303.49	2.64	0	-44	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1473	20.51	1.12	12	0.03	700.00	12867.00	24950	20240130	-42.44	10180	20240805	41.06	24950	-42.44	20240130	10180	41.06	20240805	24950	-42.44	20240130	10180	41.06	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
15	20240829	111134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14390	-140	5	-0.96	41408540	2895	23.37	14310	14500	14230	18880	10180	14530	14303.47	2.64	0	-57	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1476	20.56	1.12	12	0.03	700.00	12867.00	24950	20240130	-42.32	10180	20240805	41.36	24950	-42.32	20240130	10180	41.36	20240805	24950	-42.32	20240130	10180	41.36	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
16	20240829	101127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	-150	5	-1.03	26147220	1827	14.75	14310	14500	14230	18880	10180	14530	14311.56	2.64	0	105	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1475	20.54	1.12	12	0.02	700.00	12867.00	24950	20240130	-42.36	10180	20240805	41.26	24950	-42.36	20240130	10180	41.26	20240805	24950	-42.36	20240130	10180	41.26	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
17	20240829	091133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14460	-70	5	-0.48	4546280	316	2.55	14310	14500	14310	18880	10180	14530	14386.96	2.64	0	-137	14943	14736	14483	14276	14023	14610	14150	51	4350	500	10170	10	1	10254685	1483	20.66	1.12	12	0.00	700.00	12867.00	24950	20240130	-42.04	10180	20240805	42.04	24950	-42.04	20240130	10180	42.04	20240805	24950	-42.04	20240130	10180	42.04	20240805	1.32	N	294570	500	51 억		271033	N	N	0	N	00	N
18	20240828	161056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	0	3	0.00	177431480	12385	118.82	14540	14690	14230	18880	10180	14530	14326.29	2.64	0	8	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1490	20.76	1.13	12	0.12	700.00	12867.00	24950	20240130	-41.76	10180	20240805	42.73	24950	-41.76	20240130	10180	42.73	20240805	24950	-41.76	20240130	10180	42.73	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
19	20240828	151104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14320	-210	5	-1.45	164910350	11516	110.49	14540	14690	14230	18880	10180	14530	14320.11	2.64	0	239	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1468	20.46	1.11	12	0.11	700.00	12867.00	24950	20240130	-42.61	10180	20240805	40.67	24950	-42.61	20240130	10180	40.67	20240805	24950	-42.61	20240130	10180	40.67	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
20	20240828	141105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	-290	5	-2.00	150814550	10527	101.00	14540	14690	14240	18880	10180	14530	14326.45	2.64	0	-312	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1460	20.34	1.11	12	0.10	700.00	12867.00	24950	20240130	-42.93	10180	20240805	39.88	24950	-42.93	20240130	10180	39.88	20240805	24950	-42.93	20240130	10180	39.88	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
21	20240828	131103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	-280	5	-1.93	135611700	9461	90.77	14540	14690	14250	18880	10180	14530	14333.76	2.64	0	-612	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1461	20.36	1.11	12	0.09	700.00	12867.00	24950	20240130	-42.89	10180	20240805	39.98	24950	-42.89	20240130	10180	39.98	20240805	24950	-42.89	20240130	10180	39.98	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
22	20240828	121100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	-270	5	-1.86	119519000	8336	79.98	14540	14690	14260	18880	10180	14530	14337.69	2.64	0	-594	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1462	20.37	1.11	12	0.08	700.00	12867.00	24950	20240130	-42.85	10180	20240805	40.08	24950	-42.85	20240130	10180	40.08	20240805	24950	-42.85	20240130	10180	40.08	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
23	20240828	111100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14290	-240	5	-1.65	101052720	7045	67.59	14540	14690	14260	18880	10180	14530	14343.89	2.64	0	-430	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1465	20.41	1.11	12	0.07	700.00	12867.00	24950	20240130	-42.73	10180	20240805	40.37	24950	-42.73	20240130	10180	40.37	20240805	24950	-42.73	20240130	10180	40.37	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
24	20240828	101128	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14500	-30	5	-0.21	48514010	3376	32.39	14540	14690	14290	18880	10180	14530	14370.26	2.64	0	-144	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1487	20.71	1.13	12	0.03	700.00	12867.00	24950	20240130	-41.88	10180	20240805	42.44	24950	-41.88	20240130	10180	42.44	20240805	24950	-41.88	20240130	10180	42.44	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
25	20240828	091119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	20	2	0.14	1138870	78	0.75	14540	14690	14370	18880	10180	14530	14600.90	2.64	0	-66	14923	14726	14503	14306	14083	14615	14195	51	4350	500	10170	10	1	10254685	1492	20.79	1.13	12	0.00	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.34	N	294570	500	51 억		270984	N	N	1	N	00	N
26	20240827	161055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	-70	5	-0.48	150537110	10423	67.41	14580	14700	14280	18980	10220	14600	14442.74	2.67	0	-2325	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1490	20.76	1.13	12	0.10	700.00	12867.00	24950	20240130	-41.76	10180	20240805	42.73	24950	-41.76	20240130	10180	42.73	20240805	24950	-41.76	20240130	10180	42.73	20240805	1.33	N	294570	500	51 억		273337	N	N	1	N	00	N
27	20240827	151102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14440	-160	5	-1.10	138831130	9614	62.18	14580	14700	14280	18980	10220	14600	14440.52	2.67	0	-2056	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1481	20.63	1.12	12	0.09	700.00	12867.00	24950	20240130	-42.12	10180	20240805	41.85	24950	-42.12	20240130	10180	41.85	20240805	24950	-42.12	20240130	10180	41.85	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
28	20240827	141106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14480	-120	5	-0.82	132407040	9168	59.30	14580	14700	14280	18980	10220	14600	14442.30	2.67	0	-1959	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1485	20.69	1.13	12	0.09	700.00	12867.00	24950	20240130	-41.96	10180	20240805	42.24	24950	-41.96	20240130	10180	42.24	20240805	24950	-41.96	20240130	10180	42.24	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
29	20240827	131108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	-270	5	-1.85	91300420	6312	40.83	14580	14700	14280	18980	10220	14600	14464.58	2.67	0	-2625	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1469	20.47	1.11	12	0.06	700.00	12867.00	24950	20240130	-42.57	10180	20240805	40.77	24950	-42.57	20240130	10180	40.77	20240805	24950	-42.57	20240130	10180	40.77	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
30	20240827	121110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	-240	5	-1.64	80793810	5578	36.08	14580	14700	14340	18980	10220	14600	14484.37	2.67	0	-2386	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1473	20.51	1.12	12	0.05	700.00	12867.00	24950	20240130	-42.44	10180	20240805	41.06	24950	-42.44	20240130	10180	41.06	20240805	24950	-42.44	20240130	10180	41.06	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
31	20240827	111106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	-50	5	-0.34	49797510	3429	22.18	14580	14700	14410	18980	10220	14600	14522.46	2.67	0	-1077	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1492	20.79	1.13	12	0.03	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
32	20240827	101103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	-50	5	-0.34	19806150	1358	8.78	14580	14700	14500	18980	10220	14600	14584.79	2.67	0	-268	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1492	20.79	1.13	12	0.01	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
33	20240827	091104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14660	60	2	0.41	5623240	385	2.49	14580	14670	14500	18980	10220	14600	14605.82	2.67	0	-196	15000	14800	14400	14200	13800	14900	14300	51	4380	500	10220	10	1	10254685	1503	20.94	1.14	12	0.00	700.00	12867.00	24950	20240130	-41.24	10180	20240805	44.01	24950	-41.24	20240130	10180	44.01	20240805	24950	-41.24	20240130	10180	44.01	20240805	1.33	N	294570	500	51 억		273337	N	N	0	N	00	N
34	20240826	161047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14600	460	2	3.25	221430690	15429	168.70	14060	14600	14000	18380	9900	14140	14351.57	2.62	0	4478	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1497	20.86	1.13	12	0.15	700.00	12867.00	24950	20240130	-41.48	10180	20240805	43.42	24950	-41.48	20240130	10180	43.42	20240805	24950	-41.48	20240130	10180	43.42	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
35	20240826	151057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14540	400	2	2.83	205297690	14321	156.58	14060	14600	14000	18380	9900	14140	14335.43	2.62	0	4061	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1491	20.77	1.13	12	0.14	700.00	12867.00	24950	20240130	-41.72	10180	20240805	42.83	24950	-41.72	20240130	10180	42.83	20240805	24950	-41.72	20240130	10180	42.83	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
36	20240826	141102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14550	410	2	2.90	196133280	13689	149.67	14060	14600	14000	18380	9900	14140	14327.80	2.62	0	3788	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1492	20.79	1.13	12	0.13	700.00	12867.00	24950	20240130	-41.68	10180	20240805	42.93	24950	-41.68	20240130	10180	42.93	20240805	24950	-41.68	20240130	10180	42.93	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
37	20240826	131100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	260	2	1.84	130738620	9177	100.34	14060	14430	14000	18380	9900	14140	14246.34	2.62	0	3350	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1477	20.57	1.12	12	0.09	700.00	12867.00	24950	20240130	-42.28	10180	20240805	41.45	24950	-42.28	20240130	10180	41.45	20240805	24950	-42.28	20240130	10180	41.45	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
38	20240826	121056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	90	2	0.64	69213290	4887	53.43	14060	14400	14000	18380	9900	14140	14162.74	2.62	0	1005	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1459	20.33	1.11	12	0.05	700.00	12867.00	24950	20240130	-42.97	10180	20240805	39.78	24950	-42.97	20240130	10180	39.78	20240805	24950	-42.97	20240130	10180	39.78	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
39	20240826	111058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	120	2	0.85	64379320	4547	49.72	14060	14400	14000	18380	9900	14140	14158.64	2.62	0	795	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1462	20.37	1.11	12	0.04	700.00	12867.00	24950	20240130	-42.85	10180	20240805	40.08	24950	-42.85	20240130	10180	40.08	20240805	24950	-42.85	20240130	10180	40.08	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
40	20240826	101100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14310	170	2	1.20	14802880	1047	11.45	14060	14400	14000	18380	9900	14140	14138.38	2.62	0	-82	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1467	20.44	1.11	12	0.01	700.00	12867.00	24950	20240130	-42.65	10180	20240805	40.57	24950	-42.65	20240130	10180	40.57	20240805	24950	-42.65	20240130	10180	40.57	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
41	20240826	091055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-10	5	-0.07	3020290	215	2.35	14060	14130	14000	18380	9900	14140	14047.86	2.62	0	-1	14633	14386	14203	13956	13773	14295	13865	51	4240	500	9890	10	1	10254685	1449	20.19	1.10	12	0.00	700.00	12867.00	24950	20240130	-43.37	10180	20240805	38.80	24950	-43.37	20240130	10180	38.80	20240805	24950	-43.37	20240130	10180	38.80	20240805	1.34	N	294570	500	51 억		268913	N	N	0	N	00	N
42	20240823	161048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	-220	5	-1.53	129177960	9145	62.75	14180	14450	14020	18660	10060	14360	14125.53	2.63	0	-713	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1450	20.20	1.10	12	0.09	700.00	12867.00	24950	20240130	-43.33	10180	20240805	38.90	24950	-43.33	20240130	10180	38.90	20240805	24950	-43.33	20240130	10180	38.90	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
43	20240823	151058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	-220	5	-1.53	124130970	8788	60.30	14180	14450	14020	18660	10060	14360	14125.05	2.63	0	-687	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1450	20.20	1.10	12	0.09	700.00	12867.00	24950	20240130	-43.33	10180	20240805	38.90	24950	-43.33	20240130	10180	38.90	20240805	24950	-43.33	20240130	10180	38.90	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
44	20240823	141057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-230	5	-1.60	108304920	7668	52.61	14180	14450	14020	18660	10060	14360	14124.27	2.63	0	-1403	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1449	20.19	1.10	12	0.07	700.00	12867.00	24950	20240130	-43.37	10180	20240805	38.80	24950	-43.37	20240130	10180	38.80	20240805	24950	-43.37	20240130	10180	38.80	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
45	20240823	131055	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	-210	5	-1.46	85840980	6077	41.70	14180	14450	14020	18660	10060	14360	14125.55	2.63	0	-1175	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1451	20.21	1.10	12	0.06	700.00	12867.00	24950	20240130	-43.29	10180	20240805	39.00	24950	-43.29	20240130	10180	39.00	20240805	24950	-43.29	20240130	10180	39.00	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
46	20240823	121054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14080	-280	5	-1.95	65274540	4617	31.68	14180	14450	14020	18660	10060	14360	14137.87	2.63	0	-1195	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1444	20.11	1.09	12	0.05	700.00	12867.00	24950	20240130	-43.57	10180	20240805	38.31	24950	-43.57	20240130	10180	38.31	20240805	24950	-43.57	20240130	10180	38.31	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
47	20240823	111052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14130	-230	5	-1.60	60405180	4271	29.31	14180	14450	14020	18660	10060	14360	14143.10	2.63	0	-1172	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1449	20.19	1.10	12	0.04	700.00	12867.00	24950	20240130	-43.37	10180	20240805	38.80	24950	-43.37	20240130	10180	38.80	20240805	24950	-43.37	20240130	10180	38.80	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
48	20240823	101057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14300	-60	5	-0.42	21813130	1537	10.55	14180	14450	14110	18660	10060	14360	14192.02	2.63	0	-235	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1466	20.43	1.11	12	0.01	700.00	12867.00	24950	20240130	-42.69	10180	20240805	40.47	24950	-42.69	20240130	10180	40.47	20240805	24950	-42.69	20240130	10180	40.47	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
49	20240823	091056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	0	3	0.00	1036450	73	0.50	14180	14360	14160	18660	10060	14360	14197.95	2.63	0	17	14680	14520	14340	14180	14000	14600	14260	51	4300	500	10050	10	1	10254685	1473	20.51	1.12	12	0.00	700.00	12867.00	24950	20240130	-42.44	10180	20240805	41.06	24950	-42.44	20240130	10180	41.06	20240805	24950	-42.44	20240130	10180	41.06	20240805	1.31	N	294570	500	51 억		269594	N	N	0	N	00	N
50	20240822	161050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14360	140	2	0.98	208006920	14514	117.35	14220	14500	14160	18480	9960	14220	14331.47	2.65	0	-1995	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1473	20.51	1.12	12	0.14	700.00	12867.00	24950	20230816	-42.44	10180	20240805	41.06	24950	-42.44	20240130	10180	41.06	20240805	24950	-42.44	20240130	10180	41.06	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
51	20240822	151058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	180	2	1.27	204449230	14266	115.35	14220	14500	14160	18480	9960	14220	14331.22	2.65	0	-1918	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1477	20.57	1.12	12	0.14	700.00	12867.00	24950	20230816	-42.28	10180	20240805	41.45	24950	-42.28	20240130	10180	41.45	20240805	24950	-42.28	20240130	10180	41.45	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
52	20240822	141059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14310	90	2	0.63	195119720	13616	110.09	14220	14500	14160	18480	9960	14220	14330.18	2.65	0	-1983	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1467	20.44	1.11	12	0.13	700.00	12867.00	24950	20230816	-42.65	10180	20240805	40.57	24950	-42.65	20240130	10180	40.57	20240805	24950	-42.65	20240130	10180	40.57	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
53	20240822	131058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	10	2	0.07	170480760	11890	96.14	14220	14500	14160	18480	9960	14220	14338.16	2.65	0	-1962	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1459	20.33	1.11	12	0.12	700.00	12867.00	24950	20230816	-42.97	10180	20240805	39.78	24950	-42.97	20240130	10180	39.78	20240805	24950	-42.97	20240130	10180	39.78	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
54	20240822	121102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	10	2	0.07	161464050	11255	91.00	14220	14500	14200	18480	9960	14220	14345.98	2.65	0	-1831	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1459	20.33	1.11	12	0.11	700.00	12867.00	24950	20230816	-42.97	10180	20240805	39.78	24950	-42.97	20240130	10180	39.78	20240805	24950	-42.97	20240130	10180	39.78	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
55	20240822	111052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14310	90	2	0.63	131492610	9149	73.97	14220	14500	14200	18480	9960	14220	14372.35	2.65	0	-729	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1467	20.44	1.11	12	0.09	700.00	12867.00	24950	20230816	-42.65	10180	20240805	40.57	24950	-42.65	20240130	10180	40.57	20240805	24950	-42.65	20240130	10180	40.57	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
56	20240822	101052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14330	110	2	0.77	81138900	5640	45.60	14220	14500	14200	18480	9960	14220	14386.33	2.65	0	-488	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1469	20.47	1.11	12	0.05	700.00	12867.00	24950	20230816	-42.57	10180	20240805	40.77	24950	-42.57	20240130	10180	40.77	20240805	24950	-42.57	20240130	10180	40.77	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
57	20240822	091053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14200	-20	5	-0.14	1765170	124	1.00	14220	14270	14200	18480	9960	14220	14235.24	2.65	0	-80	14566	14392	14146	13972	13726	14480	14060	51	4260	500	9950	10	1	10254685	1456	20.29	1.10	12	0.00	700.00	12867.00	24950	20230816	-43.09	10180	20240805	39.49	24950	-43.09	20240130	10180	39.49	20240805	24950	-43.09	20240130	10180	39.49	20240805	1.32	N	294570	500	51 억		271589	N	N	0	N	00	N
58	20240821	161046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14220	160	2	1.14	174912950	12368	103.45	14020	14320	13900	18270	9850	14060	14142.37	2.67	0	-1763	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1458	20.31	1.11	12	0.12	700.00	12867.00	25400	20230814	-44.02	10180	20240805	39.69	24950	-43.01	20240130	10180	39.69	20240805	24950	-43.01	20240130	10180	39.69	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
59	20240821	151059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14140	80	2	0.57	169460340	11983	100.23	14020	14320	13900	18270	9850	14060	14141.73	2.67	0	-1699	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1450	20.20	1.10	12	0.12	700.00	12867.00	25400	20230814	-44.33	10180	20240805	38.90	24950	-43.33	20240130	10180	38.90	20240805	24950	-43.33	20240130	10180	38.90	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
60	20240821	141056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14230	170	2	1.21	163608410	11568	96.76	14020	14320	13900	18270	9850	14060	14143.19	2.67	0	-1646	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1459	20.33	1.11	12	0.11	700.00	12867.00	25400	20230814	-43.98	10180	20240805	39.78	24950	-42.97	20240130	10180	39.78	20240805	24950	-42.97	20240130	10180	39.78	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
61	20240821	131104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14100	40	2	0.28	144804080	10237	85.63	14020	14320	13900	18270	9850	14060	14145.17	2.67	0	-1827	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1446	20.14	1.10	12	0.10	700.00	12867.00	25400	20230814	-44.49	10180	20240805	38.51	24950	-43.49	20240130	10180	38.51	20240805	24950	-43.49	20240130	10180	38.51	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
62	20240821	121102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14060	0	3	0.00	139302370	9846	82.36	14020	14320	13900	18270	9850	14060	14148.12	2.67	0	-1820	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1442	20.09	1.09	12	0.10	700.00	12867.00	25400	20230814	-44.65	10180	20240805	38.11	24950	-43.65	20240130	10180	38.11	20240805	24950	-43.65	20240130	10180	38.11	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
63	20240821	111057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14120	60	2	0.43	116471070	8222	68.77	14020	14320	13900	18270	9850	14060	14165.78	2.67	0	-2110	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1448	20.17	1.10	12	0.08	700.00	12867.00	25400	20230814	-44.41	10180	20240805	38.70	24950	-43.41	20240130	10180	38.70	20240805	24950	-43.41	20240130	10180	38.70	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
64	20240821	101103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14060	0	3	0.00	24913440	1777	14.86	14020	14170	13900	18270	9850	14060	14019.94	2.67	0	70	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1442	20.09	1.09	12	0.02	700.00	12867.00	25400	20230814	-44.65	10180	20240805	38.11	24950	-43.65	20240130	10180	38.11	20240805	24950	-43.65	20240130	10180	38.11	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
65	20240821	091053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	50	2	0.36	9754420	692	5.79	14020	14170	13980	18270	9850	14060	14095.98	2.67	0	-142	14560	14310	13810	13560	13060	14435	13685	51	4210	500	9840	10	1	10254685	1447	20.16	1.10	12	0.01	700.00	12867.00	25400	20230814	-44.45	10180	20240805	38.61	24950	-43.45	20240130	10180	38.61	20240805	24950	-43.45	20240130	10180	38.61	20240805	1.33	N	294570	500	51 억		273313	N	N	0	N	00	N
66	20240820	161041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14060	340	2	2.48	165257360	11955	122.11	13680	14060	13310	17830	9610	13720	13822.49	2.65	0	1270	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1442	20.09	1.09	12	0.12	700.00	12867.00	25400	20230814	-44.65	10180	20240805	38.11	24950	-43.65	20240130	10180	38.11	20240805	24950	-43.65	20240130	10180	38.11	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
67	20240820	151053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14020	300	2	2.19	154092360	11159	113.98	13680	14060	13310	17830	9610	13720	13808.80	2.65	0	1214	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1438	20.03	1.09	12	0.11	700.00	12867.00	25400	20230814	-44.80	10180	20240805	37.72	24950	-43.81	20240130	10180	37.72	20240805	24950	-43.81	20240130	10180	37.72	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
68	20240820	141050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13870	150	2	1.09	103885370	7570	77.32	13680	13980	13310	17830	9610	13720	13723.30	2.65	0	1402	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1422	19.81	1.08	12	0.07	700.00	12867.00	25400	20230814	-45.39	10180	20240805	36.25	24950	-44.41	20240130	10180	36.25	20240805	24950	-44.41	20240130	10180	36.25	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
69	20240820	131053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13790	70	2	0.51	76524250	5597	57.17	13680	13810	13310	17830	9610	13720	13672.37	2.65	0	1050	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1414	19.70	1.07	12	0.05	700.00	12867.00	25400	20230814	-45.71	10180	20240805	35.46	24950	-44.73	20240130	10180	35.46	20240805	24950	-44.73	20240130	10180	35.46	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
70	20240820	121045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13770	50	2	0.36	69810770	5110	52.20	13680	13810	13310	17830	9610	13720	13661.60	2.65	0	1017	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1412	19.67	1.07	12	0.05	700.00	12867.00	25400	20230814	-45.79	10180	20240805	35.27	24950	-44.81	20240130	10180	35.27	20240805	24950	-44.81	20240130	10180	35.27	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
71	20240820	111044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	-100	5	-0.73	41348860	3039	31.04	13680	13810	13310	17830	9610	13720	13606.07	2.65	0	811	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1397	19.46	1.06	12	0.03	700.00	12867.00	25400	20230814	-46.38	10180	20240805	33.79	24950	-45.41	20240130	10180	33.79	20240805	24950	-45.41	20240130	10180	33.79	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
72	20240820	101041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13660	-60	5	-0.44	20013190	1469	15.01	13680	13810	13310	17830	9610	13720	13623.68	2.65	0	43	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1401	19.51	1.06	12	0.01	700.00	12867.00	25400	20230814	-46.22	10180	20240805	34.18	24950	-45.25	20240130	10180	34.18	20240805	24950	-45.25	20240130	10180	34.18	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
73	20240820	091045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	30	2	0.22	7443190	551	5.63	13680	13810	13310	17830	9610	13720	13508.51	2.65	0	99	14033	13876	13673	13516	13313	13955	13595	51	4110	500	9600	10	1	10254685	1410	19.64	1.07	12	0.01	700.00	12867.00	25400	20230814	-45.87	10180	20240805	35.07	24950	-44.89	20240130	10180	35.07	20240805	24950	-44.89	20240130	10180	35.07	20240805	1.32	N	294570	500	51 억		272111	N	N	0	N	00	N
74	20240819	161032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	90	2	0.66	132812580	9743	92.39	13630	13830	13470	17710	9550	13630	13631.59	2.64	0	1619	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1407	19.60	1.07	12	0.10	700.00	12867.00	25400	20230814	-45.98	10180	20240805	34.77	24950	-45.01	20240130	10180	34.77	20240805	24950	-45.01	20240130	10180	34.77	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
75	20240819	151042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-130	5	-0.95	99954860	7311	69.32	13630	13830	13500	17710	9550	13630	13671.85	2.64	0	-34	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1384	19.29	1.05	12	0.07	700.00	12867.00	25400	20230814	-46.85	10180	20240805	32.61	24950	-45.89	20240130	10180	32.61	20240805	24950	-45.89	20240130	10180	32.61	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
76	20240819	141043	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	10	2	0.07	78152050	5704	54.09	13630	13830	13550	17710	9550	13630	13701.27	2.64	0	1041	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1399	19.49	1.06	12	0.06	700.00	12867.00	25400	20230814	-46.30	10180	20240805	33.99	24950	-45.33	20240130	10180	33.99	20240805	24950	-45.33	20240130	10180	33.99	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
77	20240819	131038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13730	100	2	0.73	59893370	4366	41.40	13630	13830	13550	17710	9550	13630	13718.13	2.64	0	1825	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1408	19.61	1.07	12	0.04	700.00	12867.00	25400	20230814	-45.94	10180	20240805	34.87	24950	-44.97	20240130	10180	34.87	20240805	24950	-44.97	20240130	10180	34.87	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
78	20240819	121037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13770	140	2	1.03	48303070	3522	33.40	13630	13830	13550	17710	9550	13630	13714.67	2.64	0	1481	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1412	19.67	1.07	12	0.03	700.00	12867.00	25400	20230814	-45.79	10180	20240805	35.27	24950	-44.81	20240130	10180	35.27	20240805	24950	-44.81	20240130	10180	35.27	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
79	20240819	111040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13780	150	2	1.10	40913230	2985	28.30	13630	13830	13550	17710	9550	13630	13706.27	2.64	0	1224	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1413	19.69	1.07	12	0.03	700.00	12867.00	25400	20230814	-45.75	10180	20240805	35.36	24950	-44.77	20240130	10180	35.36	20240805	24950	-44.77	20240130	10180	35.36	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
80	20240819	101038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13690	60	2	0.44	11673520	856	8.12	13630	13700	13550	17710	9550	13630	13637.29	2.64	0	416	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1404	19.56	1.06	12	0.01	700.00	12867.00	25400	20230814	-46.10	10180	20240805	34.48	24950	-45.13	20240130	10180	34.48	20240805	24950	-45.13	20240130	10180	34.48	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
81	20240819	091037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13550	-80	5	-0.59	231400	17	0.16	13630	13630	13550	17710	9550	13630	13611.76	2.64	0	-7	13856	13742	13596	13482	13336	13670	13410	51	4080	500	9540	10	1	10254685	1390	19.36	1.05	12	0.00	700.00	12867.00	25400	20230814	-46.65	10180	20240805	33.10	24950	-45.69	20240130	10180	33.10	20240805	24950	-45.69	20240130	10180	33.10	20240805	1.31	N	294570	500	51 억		270490	N	N	0	N	00	N
82	20240816	161029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	0	3	0.00	142516520	10527	55.72	13710	13710	13450	17710	9550	13630	13538.19	2.67	0	-3619	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1398	19.47	1.06	12	0.10	700.00	12867.00	25400	20230814	-46.34	10180	20240805	33.89	24950	-45.37	20240130	10180	33.89	20240805	24950	-45.37	20230816	10180	33.89	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
83	20240816	151034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	0	3	0.00	139303600	10291	54.47	13710	13710	13450	17710	9550	13630	13536.45	2.67	0	-3569	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1398	19.47	1.06	12	0.10	700.00	12867.00	25400	20230814	-46.34	10180	20240805	33.89	24950	-45.37	20240130	10180	33.89	20240805	24950	-45.37	20230816	10180	33.89	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
84	20240816	141037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-130	5	-0.95	103229010	7631	40.39	13710	13710	13450	17710	9550	13630	13527.59	2.67	0	-3437	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1384	19.29	1.05	12	0.07	700.00	12867.00	25400	20230814	-46.85	10180	20240805	32.61	24950	-45.89	20240130	10180	32.61	20240805	24950	-45.89	20230816	10180	32.61	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
85	20240816	131040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-110	5	-0.81	66736170	4931	26.10	13710	13710	13450	17710	9550	13630	13534.00	2.67	0	-1835	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1386	19.31	1.05	12	0.05	700.00	12867.00	25400	20230814	-46.77	10180	20240805	32.81	24950	-45.81	20240130	10180	32.81	20240805	24950	-45.81	20230816	10180	32.81	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
86	20240816	121032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13460	-170	5	-1.25	58029920	4286	22.69	13710	13710	13450	17710	9550	13630	13539.41	2.67	0	-1786	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1380	19.23	1.05	12	0.04	700.00	12867.00	25400	20230814	-47.01	10180	20240805	32.22	24950	-46.05	20240130	10180	32.22	20240805	24950	-46.05	20230816	10180	32.22	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
87	20240816	111037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13530	-100	5	-0.73	45409370	3350	17.73	13710	13710	13480	17710	9550	13630	13555.04	2.67	0	-1332	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1387	19.33	1.05	12	0.03	700.00	12867.00	25400	20230814	-46.73	10180	20240805	32.91	24950	-45.77	20240130	10180	32.91	20240805	24950	-45.77	20230816	10180	32.91	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
88	20240816	101034	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13570	-60	5	-0.44	31063340	2293	12.14	13710	13710	13480	17710	9550	13630	13547.03	2.67	0	-1232	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1392	19.39	1.05	12	0.02	700.00	12867.00	25400	20230814	-46.57	10180	20240805	33.30	24950	-45.61	20240130	10180	33.30	20240805	24950	-45.61	20230816	10180	33.30	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
89	20240816	091036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13660	30	2	0.22	1629270	119	0.63	13710	13710	13500	17710	9550	13630	13691.34	2.67	0	-75	14023	13826	13543	13346	13063	13925	13445	51	4080	500	9540	10	1	10254685	1401	19.51	1.06	12	0.00	700.00	12867.00	25400	20230814	-46.22	10180	20240805	34.18	24950	-45.25	20240130	10180	34.18	20240805	24950	-45.25	20230816	10180	34.18	20240805	1.31	N	294570	500	51 억		274068	N	N	0	N	00	N
90	20240814	161035	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	400	2	3.02	254324420	18788	309.32	13570	13740	13260	17190	9270	13230	13536.54	2.63	0	4393	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1398	19.47	1.06	12	0.18	700.00	12867.00	25450	20230808	-46.44	10180	20240805	33.89	24950	-45.37	20240130	10180	33.89	20240805	25400	-46.34	20230814	10180	33.89	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
91	20240814	151036	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	390	2	2.95	242847410	17941	295.37	13570	13740	13260	17190	9270	13230	13535.89	2.63	0	4226	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1397	19.46	1.06	12	0.17	700.00	12867.00	25450	20230808	-46.48	10180	20240805	33.79	24950	-45.41	20240130	10180	33.79	20240805	25400	-46.38	20230814	10180	33.79	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
92	20240814	141042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13670	440	2	3.33	221359180	16360	269.34	13570	13740	13260	17190	9270	13230	13530.51	2.63	0	3394	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1402	19.53	1.06	12	0.16	700.00	12867.00	25450	20230808	-46.29	10180	20240805	34.28	24950	-45.21	20240130	10180	34.28	20240805	25400	-46.18	20230814	10180	34.28	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
93	20240814	131039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13690	460	2	3.48	196117310	14510	238.89	13570	13740	13260	17190	9270	13230	13516.01	2.63	0	3584	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1404	19.56	1.06	12	0.14	700.00	12867.00	25450	20230808	-46.21	10180	20240805	34.48	24950	-45.13	20240130	10180	34.48	20240805	25400	-46.10	20230814	10180	34.48	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
94	20240814	121033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13720	490	2	3.70	178310270	13199	217.30	13570	13740	13260	17190	9270	13230	13509.38	2.63	0	3273	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1407	19.60	1.07	12	0.13	700.00	12867.00	25450	20230808	-46.09	10180	20240805	34.77	24950	-45.01	20240130	10180	34.77	20240805	25400	-45.98	20230814	10180	34.77	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
95	20240814	111028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	410	2	3.10	139093060	10329	170.05	13570	13640	13260	17190	9270	13230	13466.27	2.63	0	3426	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1399	19.49	1.06	12	0.10	700.00	12867.00	25450	20230808	-46.40	10180	20240805	33.99	24950	-45.33	20240130	10180	33.99	20240805	25400	-46.30	20230814	10180	33.99	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
96	20240814	101026	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13380	150	2	1.13	21427740	1598	26.31	13570	13570	13260	17190	9270	13230	13409.10	2.63	0	-606	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1372	19.11	1.04	12	0.02	700.00	12867.00	25450	20230808	-47.43	10180	20240805	31.43	24950	-46.37	20240130	10180	31.43	20240805	25400	-47.32	20230814	10180	31.43	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
97	20240814	091101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	310	2	2.34	2096730	155	2.55	13570	13570	13260	17190	9270	13230	13527.29	2.63	0	0	13923	13576	13283	12936	12643	13430	12790	51	3960	500	9260	10	1	10254685	1388	19.34	1.05	12	0.00	700.00	12867.00	25450	20230808	-46.80	10180	20240805	33.01	24950	-45.73	20240130	10180	33.01	20240805	25400	-46.69	20230814	10180	33.01	20240805	1.30	N	294570	500	51 억		269627	N	N	0	N	00	N
98	20240813	161020	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13230	-240	5	-1.78	80395320	6073	23.41	13540	13630	12990	17510	9430	13470	13238.16	2.64	0	-1109	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1357	18.90	1.03	12	0.06	700.00	12867.00	25450	20230808	-48.02	10180	20240805	29.96	24950	-46.97	20240130	10180	29.96	20240805	25400	-47.91	20230814	10180	29.96	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
99	20240813	151027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13220	-250	5	-1.86	78067360	5897	22.73	13540	13630	12990	17510	9430	13470	13238.49	2.64	0	-1042	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1356	18.89	1.03	12	0.06	700.00	12867.00	25450	20230808	-48.06	10180	20240805	29.86	24950	-47.01	20240130	10180	29.86	20240805	25400	-47.95	20230814	10180	29.86	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
100	20240813	141025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13160	-310	5	-2.30	74272230	5609	21.62	13540	13630	12990	17510	9430	13470	13241.62	2.64	0	-993	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1350	18.80	1.02	12	0.05	700.00	12867.00	25450	20230808	-48.29	10180	20240805	29.27	24950	-47.25	20240130	10180	29.27	20240805	25400	-48.19	20230814	10180	29.27	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
101	20240813	131025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	-200	5	-1.48	68068030	5140	19.81	13540	13630	12990	17510	9430	13470	13242.81	2.64	0	-1236	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1361	18.96	1.03	12	0.05	700.00	12867.00	25450	20230808	-47.86	10180	20240805	30.35	24950	-46.81	20240130	10180	30.35	20240805	25400	-47.76	20230814	10180	30.35	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
102	20240813	121020	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	-260	5	-1.93	51980990	3931	15.15	13540	13630	12990	17510	9430	13470	13223.35	2.64	0	-1087	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1355	18.87	1.03	12	0.04	700.00	12867.00	25450	20230808	-48.09	10180	20240805	29.76	24950	-47.05	20240130	10180	29.76	20240805	25400	-47.99	20230814	10180	29.76	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
103	20240813	111019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13070	-400	5	-2.97	36927810	2784	10.73	13540	13630	12990	17510	9430	13470	13264.30	2.64	0	-955	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1340	18.67	1.02	12	0.03	700.00	12867.00	25450	20230808	-48.64	10180	20240805	28.39	24950	-47.62	20240130	10180	28.39	20240805	25400	-48.54	20230814	10180	28.39	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
104	20240813	101018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	-200	5	-1.48	29726670	2235	8.62	13540	13630	12990	17510	9430	13470	13300.52	2.64	0	-993	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1361	18.96	1.03	12	0.02	700.00	12867.00	25450	20230808	-47.86	10180	20240805	30.35	24950	-46.81	20240130	10180	30.35	20240805	25400	-47.76	20230814	10180	30.35	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
105	20240813	091024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	-80	5	-0.59	4068640	301	1.16	13540	13630	13390	17510	9430	13470	13517.08	2.64	0	-51	13716	13592	13356	13232	12996	13655	13295	51	4040	500	9420	10	1	10254685	1373	19.13	1.04	12	0.00	700.00	12867.00	25450	20230808	-47.39	10180	20240805	31.53	24950	-46.33	20240130	10180	31.53	20240805	25400	-47.28	20230814	10180	31.53	20240805	1.29	N	294570	500	51 억		270736	N	N	0	N	00	N
106	20240812	161009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	330	2	2.51	342899210	25926	269.75	13130	13480	13120	17080	9200	13140	13226.01	2.52	0	12578	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1381	19.24	1.05	12	0.25	700.00	12867.00	25450	20230808	-47.07	10180	20240805	32.32	24950	-46.01	20240130	10180	32.32	20240805	25400	-46.97	20230814	10180	32.32	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
107	20240812	151013	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13410	270	2	2.05	336654020	25462	264.93	13130	13480	13120	17080	9200	13140	13221.82	2.52	0	12476	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1375	19.16	1.04	12	0.25	700.00	12867.00	25450	20230808	-47.31	10180	20240805	31.73	24950	-46.25	20240130	10180	31.73	20240805	25400	-47.20	20230814	10180	31.73	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
108	20240812	141012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13300	160	2	1.22	311165570	23555	245.08	13130	13480	13120	17080	9200	13140	13210.17	2.52	0	11505	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1364	19.00	1.03	12	0.23	700.00	12867.00	25450	20230808	-47.74	10180	20240805	30.65	24950	-46.69	20240130	10180	30.65	20240805	25400	-47.64	20230814	10180	30.65	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
109	20240812	131008	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	130	2	0.99	211453570	16032	166.81	13130	13480	13120	17080	9200	13140	13189.47	2.52	0	7598	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1361	18.96	1.03	12	0.16	700.00	12867.00	25450	20230808	-47.86	10180	20240805	30.35	24950	-46.81	20240130	10180	30.35	20240805	25400	-47.76	20230814	10180	30.35	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
110	20240812	121009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	40	2	0.30	131799120	9989	103.93	13130	13480	13120	17080	9200	13140	13194.43	2.52	0	3727	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1352	18.83	1.02	12	0.10	700.00	12867.00	25450	20230808	-48.21	10180	20240805	29.47	24950	-47.17	20240130	10180	29.47	20240805	25400	-48.11	20230814	10180	29.47	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
111	20240812	111012	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	60	2	0.46	115308560	8737	90.91	13130	13480	13120	17080	9200	13140	13197.73	2.52	0	3286	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1354	18.86	1.03	12	0.09	700.00	12867.00	25450	20230808	-48.13	10180	20240805	29.67	24950	-47.09	20240130	10180	29.67	20240805	25400	-48.03	20230814	10180	29.67	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
112	20240812	101001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13240	100	2	0.76	84508740	6406	66.65	13130	13480	13130	17080	9200	13140	13192.12	2.52	0	2769	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1358	18.91	1.03	12	0.06	700.00	12867.00	25450	20230808	-47.98	10180	20240805	30.06	24950	-46.93	20240130	10180	30.06	20240805	25400	-47.87	20230814	10180	30.06	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
113	20240812	090959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13350	210	2	1.60	10807770	812	8.45	13130	13480	13130	17080	9200	13140	13310.06	2.52	0	29	13626	13382	13206	12962	12786	13505	13085	51	3940	500	9190	10	1	10254685	1369	19.07	1.04	12	0.01	700.00	12867.00	25450	20230808	-47.54	10180	20240805	31.14	24950	-46.49	20240130	10180	31.14	20240805	25400	-47.44	20230814	10180	31.14	20240805	1.30	N	294570	500	51 억		258310	N	N	0	N	00	N
114	20240809	160955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	110	2	0.84	126003900	9590	44.56	13030	13450	13030	16930	9130	13030	13139.09	2.52	0	511	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1347	18.77	1.02	12	0.09	700.00	12867.00	25450	20230808	-48.37	10180	20240805	29.08	24950	-47.33	20240130	10180	29.08	20240805	25400	-48.27	20230814	10180	29.08	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
115	20240809	151018	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	70	2	0.54	116584010	8872	41.23	13030	13450	13030	16930	9130	13030	13140.67	2.52	0	498	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1343	18.71	1.02	12	0.09	700.00	12867.00	25450	20230808	-48.53	10180	20240805	28.68	24950	-47.49	20240130	10180	28.68	20240805	25400	-48.43	20230814	10180	28.68	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
116	20240809	141024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13080	50	2	0.38	99051160	7532	35.00	13030	13450	13030	16930	9130	13030	13150.71	2.52	0	316	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1341	18.69	1.02	12	0.07	700.00	12867.00	25450	20230808	-48.61	10180	20240805	28.49	24950	-47.58	20240130	10180	28.49	20240805	25400	-48.50	20230814	10180	28.49	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
117	20240809	131015	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13130	100	2	0.77	91572320	6960	32.34	13030	13450	13030	16930	9130	13030	13156.94	2.52	0	252	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1346	18.76	1.02	12	0.07	700.00	12867.00	25450	20230808	-48.41	10180	20240805	28.98	24950	-47.37	20240130	10180	28.98	20240805	25400	-48.31	20230814	10180	28.98	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
118	20240809	121014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13110	80	2	0.61	78139280	5936	27.58	13030	13450	13030	16930	9130	13030	13163.63	2.52	0	103	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1344	18.73	1.02	12	0.06	700.00	12867.00	25450	20230808	-48.49	10180	20240805	28.78	24950	-47.45	20240130	10180	28.78	20240805	25400	-48.39	20230814	10180	28.78	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
119	20240809	111006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13040	10	2	0.08	55339470	4199	19.51	13030	13450	13030	16930	9130	13030	13179.20	2.52	0	-333	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1337	18.63	1.01	12	0.04	700.00	12867.00	25450	20230808	-48.76	10180	20240805	28.09	24950	-47.74	20240130	10180	28.09	20240805	25400	-48.66	20230814	10180	28.09	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
120	20240809	101014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	170	2	1.30	34616690	2623	12.19	13030	13450	13030	16930	9130	13030	13197.37	2.52	0	-659	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1354	18.86	1.03	12	0.03	700.00	12867.00	25450	20230808	-48.13	10180	20240805	29.67	24950	-47.09	20240130	10180	29.67	20240805	25400	-48.03	20230814	10180	29.67	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
121	20240809	091010	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13360	330	2	2.53	8199170	622	2.89	13030	13450	13030	16930	9130	13030	13181.95	2.52	0	-108	13776	13402	12816	12442	11856	13590	12630	51	3900	500	9120	10	1	10254685	1370	19.09	1.04	12	0.01	700.00	12867.00	25450	20230808	-47.50	10180	20240805	31.24	24950	-46.45	20240130	10180	31.24	20240805	25400	-47.40	20230814	10180	31.24	20240805	1.31	N	294570	500	51 억		257965	N	N	0	N	00	N
122	20240808	160951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13030	-60	5	-0.46	278436510	21520	56.28	13010	13190	12230	17010	9170	13090	12938.45	2.45	0	6777	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1336	18.61	1.01	12	0.21	700.00	12867.00	25450	20230808	-48.80	10180	20240805	28.00	24950	-47.78	20240130	10180	28.00	20240805	25450	-48.80	20230808	10180	28.00	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
123	20240808	151006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	-90	5	-0.69	274219350	21196	55.44	13010	13190	12230	17010	9170	13090	12937.32	2.45	0	6900	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1333	18.57	1.01	12	0.21	700.00	12867.00	25450	20230808	-48.92	10180	20240805	27.70	24950	-47.90	20240130	10180	27.70	20240805	25450	-48.92	20230808	10180	27.70	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
124	20240808	141007	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	10	2	0.08	253484600	19603	51.27	13010	13190	12230	17010	9170	13090	12930.91	2.45	0	6774	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1343	18.71	1.02	12	0.19	700.00	12867.00	25450	20230808	-48.53	10180	20240805	28.68	24950	-47.49	20240130	10180	28.68	20240805	25450	-48.53	20230808	10180	28.68	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
125	20240808	131004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	0	3	0.00	250500300	19375	50.67	13010	13190	12230	17010	9170	13090	12929.05	2.45	0	6791	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1342	18.70	1.02	12	0.19	700.00	12867.00	25450	20230808	-48.57	10180	20240805	28.59	24950	-47.54	20240130	10180	28.59	20240805	25450	-48.57	20230808	10180	28.59	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
126	20240808	121009	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	-90	5	-0.69	221701840	17174	44.92	13010	13190	12230	17010	9170	13090	12909.16	2.45	0	4928	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1333	18.57	1.01	12	0.17	700.00	12867.00	25450	20230808	-48.92	10180	20240805	27.70	24950	-47.90	20240130	10180	27.70	20240805	25450	-48.92	20230808	10180	27.70	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
127	20240808	111003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	-90	5	-0.69	208382240	16150	42.24	13010	13190	12230	17010	9170	13090	12902.93	2.45	0	4334	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1333	18.57	1.01	12	0.16	700.00	12867.00	25450	20230808	-48.92	10180	20240805	27.70	24950	-47.90	20240130	10180	27.70	20240805	25450	-48.92	20230808	10180	27.70	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
128	20240808	100959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12980	-110	5	-0.84	107359510	8316	21.75	13010	13190	12750	17010	9170	13090	12909.99	2.45	0	1950	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1331	18.54	1.01	12	0.08	700.00	12867.00	25450	20230808	-49.00	10180	20240805	27.50	24950	-47.98	20240130	10180	27.50	20240805	25450	-49.00	20230808	10180	27.50	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
129	20240808	090955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	90	2	0.69	14998330	1153	3.02	13010	13190	13000	17010	9170	13090	13008.09	2.45	0	33	14010	13550	13000	12540	11990	13780	12770	51	3920	500	9160	10	1	10254685	1352	18.83	1.02	12	0.01	700.00	12867.00	25450	20230808	-48.21	10180	20240805	29.47	24950	-47.17	20240130	10180	29.47	20240805	25450	-48.21	20230808	10180	29.47	20240805	1.36	N	294570	500	51 억		251189	N	N	0	N	00	N
130	20240807	160940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	160	2	1.24	496091640	38058	108.41	12450	13460	12450	16800	9060	12930	13035.13	2.26	0	19432	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1342	18.70	1.02	12	0.37	700.00	12867.00	25450	20230808	-48.57	10180	20240805	28.59	24950	-47.54	20240130	10180	28.59	20240805	25450	-48.57	20230808	10180	28.59	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
131	20240807	150954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13160	230	2	1.78	491007310	37670	107.30	12450	13460	12450	16800	9060	12930	13034.44	2.26	0	19444	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1350	18.80	1.02	12	0.37	700.00	12867.00	25450	20230808	-48.29	10180	20240805	29.27	24950	-47.25	20240130	10180	29.27	20240805	25450	-48.29	20230808	10180	29.27	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
132	20240807	140959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	340	2	2.63	475548880	36497	103.96	12450	13460	12450	16800	9060	12930	13029.81	2.26	0	19084	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1361	18.96	1.03	12	0.36	700.00	12867.00	25450	20230808	-47.86	10180	20240805	30.35	24950	-46.81	20240130	10180	30.35	20240805	25450	-47.86	20230808	10180	30.35	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
133	20240807	130953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	170	2	1.31	446937490	34327	97.78	12450	13460	12450	16800	9060	12930	13020.00	2.26	0	17627	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1343	18.71	1.02	12	0.33	700.00	12867.00	25450	20230808	-48.53	10180	20240805	28.68	24950	-47.49	20240130	10180	28.68	20240805	25450	-48.53	20230808	10180	28.68	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
134	20240807	120954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12990	60	2	0.46	402025460	30882	87.97	12450	13460	12450	16800	9060	12930	13018.12	2.26	0	15224	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1332	18.56	1.01	12	0.30	700.00	12867.00	25450	20230808	-48.96	10180	20240805	27.60	24950	-47.94	20240130	10180	27.60	20240805	25450	-48.96	20230808	10180	27.60	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
135	20240807	110954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13300	370	2	2.86	178432370	13600	38.74	12450	13340	12450	16800	9060	12930	13120.03	2.26	0	10196	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1364	19.00	1.03	12	0.13	700.00	12867.00	25450	20230808	-47.74	10180	20240805	30.65	24950	-46.69	20240130	10180	30.65	20240805	25450	-47.74	20230808	10180	30.65	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
136	20240807	100946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13250	320	2	2.47	159008320	12140	34.58	12450	13340	12450	16800	9060	12930	13097.88	2.26	0	9500	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1359	18.93	1.03	12	0.12	700.00	12867.00	25450	20230808	-47.94	10180	20240805	30.16	24950	-46.89	20240130	10180	30.16	20240805	25450	-47.94	20230808	10180	30.16	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
137	20240807	091016	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12980	50	2	0.39	28384420	2230	6.35	12450	13040	12450	16800	9060	12930	12728.44	2.26	0	1140	14043	13486	12793	12236	11543	13765	12515	51	3870	500	9050	10	1	10254685	1331	18.54	1.01	12	0.02	700.00	12867.00	25450	20230808	-49.00	10180	20240805	27.50	24950	-47.98	20240130	10180	27.50	20240805	25450	-49.00	20230808	10180	27.50	20240805	1.46	N	294570	500	51 억		232006	N	N	0	N	00	N
138	20240806	160936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12930	240	2	1.89	454087180	34943	62.16	12100	13350	12100	16490	8890	12690	12995.58	2.16	0	10302	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1326	18.47	1.00	12	0.34	700.00	12867.00	25450	20230808	-49.19	10180	20240805	27.01	24950	-48.18	20240130	10180	27.01	20240805	25450	-49.19	20230808	10180	27.01	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
139	20240806	150950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	410	2	3.23	422994690	32552	57.91	12100	13350	12100	16490	8890	12690	12994.43	2.16	0	10001	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1343	18.71	1.02	12	0.32	700.00	12867.00	25450	20230808	-48.53	10180	20240805	28.68	24950	-47.49	20240130	10180	28.68	20240805	25450	-48.53	20230808	10180	28.68	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
140	20240806	140944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	310	2	2.44	346842000	26699	47.50	12100	13350	12100	16490	8890	12690	12990.82	2.16	0	8841	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1333	18.57	1.01	12	0.26	700.00	12867.00	25450	20230808	-48.92	10180	20240805	27.70	24950	-47.90	20240130	10180	27.70	20240805	25450	-48.92	20230808	10180	27.70	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
141	20240806	130950	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	580	2	4.57	314755570	24247	43.14	12100	13350	12100	16490	8890	12690	12981.22	2.16	0	8409	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1361	18.96	1.03	12	0.24	700.00	12867.00	25450	20230808	-47.86	10180	20240805	30.35	24950	-46.81	20240130	10180	30.35	20240805	25450	-47.86	20230808	10180	30.35	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
142	20240806	120951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	330	2	2.60	272306780	21011	37.38	12100	13350	12100	16490	8890	12690	12960.20	2.16	0	7177	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1335	18.60	1.01	12	0.20	700.00	12867.00	25450	20230808	-48.84	10180	20240805	27.90	24950	-47.82	20240130	10180	27.90	20240805	25450	-48.84	20230808	10180	27.90	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
143	20240806	110938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12820	130	2	1.02	260784500	20119	35.79	12100	13350	12100	16490	8890	12690	12962.10	2.16	0	7378	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1315	18.31	1.00	12	0.20	700.00	12867.00	25450	20230808	-49.63	10180	20240805	25.93	24950	-48.62	20240130	10180	25.93	20240805	25450	-49.63	20230808	10180	25.93	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
144	20240806	100938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13240	550	2	4.33	189373410	14649	26.06	12100	13350	12100	16490	8890	12690	12927.40	2.16	0	6027	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1358	18.91	1.03	12	0.14	700.00	12867.00	25450	20230808	-47.98	10180	20240805	30.06	24950	-46.93	20240130	10180	30.06	20240805	25450	-47.98	20230808	10180	30.06	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
145	20240806	090945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12800	110	2	0.87	44920230	3663	6.52	12100	13200	12100	16490	8890	12690	12263.24	2.16	0	127	16790	14740	12460	10410	8130	13600	9270	51	3800	500	8880	10	1	10254685	1313	18.29	0.99	12	0.04	700.00	12867.00	25450	20230808	-49.71	10180	20240805	25.74	24950	-48.70	20240130	10180	25.74	20240805	25450	-49.71	20230808	10180	25.74	20240805	1.49	N	294570	500	51 억		221782	N	N	0	N	00	N
146	20240805	160925	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	12690	-1820	5	-12.54	763563090	56199	210.40	14510	14510	10180	18860	10160	14510	13588.42	2.31	0	-15426	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1301	18.13	0.99	12	0.55	700.00	12867.00	25450	20230808	-50.14	10180	20240805	24.66	24950	-49.14	20240130	10180	24.66	20240805	25450	-50.14	20230808	10180	24.66	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
147	20240805	150941	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	12670	-1840	5	-12.68	712509900	52216	195.49	14510	14510	10180	18860	10160	14510	13645.43	2.31	0	-15217	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1299	18.10	0.98	12	0.51	700.00	12867.00	25450	20230808	-50.22	10180	20240805	24.46	24950	-49.22	20240130	10180	24.46	20240805	25450	-50.22	20230808	10180	24.46	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
148	20240805	140942	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	13420	-1090	5	-7.51	570955110	41247	154.43	14510	14510	13410	18860	10160	14510	13842.34	2.31	0	-11815	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1376	19.17	1.04	12	0.40	700.00	12867.00	25450	20230808	-47.27	13410	20240805	0.07	24950	-46.21	20240130	13410	0.07	20240805	25450	-47.27	20230808	13410	0.07	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
149	20240805	130941	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	13490	-1020	5	-7.03	515288370	37116	138.96	14510	14510	13410	18860	10160	14510	13883.19	2.31	0	-10171	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1383	19.27	1.05	12	0.36	700.00	12867.00	25450	20230808	-46.99	13410	20240805	0.60	24950	-45.93	20240130	13410	0.60	20240805	25450	-46.99	20230808	13410	0.60	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
150	20240805	120935	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	13710	-800	5	-5.51	426966020	30592	114.53	14510	14510	13600	18860	10160	14510	13956.79	2.31	0	-9738	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1406	19.59	1.07	12	0.30	700.00	12867.00	25450	20230808	-46.13	13600	20240805	0.81	24950	-45.05	20240130	13600	0.81	20240805	25450	-46.13	20230808	13600	0.81	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
151	20240805	110934	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	13850	-660	5	-4.55	304986700	21728	81.35	14510	14510	13850	18860	10160	14510	14036.57	2.31	0	-8429	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1420	19.79	1.08	12	0.21	700.00	12867.00	25450	20230808	-45.58	13850	20240805	0.00	24950	-44.49	20240130	13850	0.00	20240805	25450	-45.58	20230808	13850	0.00	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
152	20240805	100931	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14040	-470	5	-3.24	170974080	12136	45.44	14510	14510	14020	18860	10160	14510	14088.17	2.31	0	-4348	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1440	20.06	1.09	12	0.12	700.00	12867.00	25450	20230808	-44.83	14020	20240805	0.14	24950	-43.73	20240130	14020	0.14	20240805	25450	-44.83	20230808	14020	0.14	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
153	20240805	090926	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	14160	-350	5	-2.41	18468320	1302	4.87	14510	14510	14030	18860	10160	14510	14184.58	2.31	0	-758	15190	14850	14570	14230	13950	14710	14090	51	4350	500	10150	10	1	10254685	1452	20.23	1.10	12	0.01	700.00	12867.00	25450	20230808	-44.36	14030	20240805	0.93	24950	-43.25	20240130	14030	0.93	20240805	25450	-44.36	20230808	14030	0.93	20240805	1.49	N	294570	500	51 억		237076	N	N	0	N	00	N
154	20240802	160918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14510	-460	5	-3.07	385990520	26707	258.16	14910	14910	14290	19460	10480	14970	14452.67	2.30	0	1648	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1488	20.73	1.13	12	0.26	700.00	12867.00	25450	20230808	-42.99	14220	20240725	2.04	24950	-41.84	20240130	14220	2.04	20240725	25450	-42.99	20230808	14220	2.04	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
155	20240802	150917	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14450	-520	5	-3.47	378158240	26166	252.93	14910	14910	14290	19460	10480	14970	14452.28	2.30	0	1807	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1482	20.64	1.12	12	0.26	700.00	12867.00	25450	20230808	-43.22	14220	20240725	1.62	24950	-42.08	20240130	14220	1.62	20240725	25450	-43.22	20230808	14220	1.62	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
156	20240802	140921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14380	-590	5	-3.94	234813350	16179	156.39	14910	14910	14380	19460	10480	14970	14513.46	2.30	0	2033	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1475	20.54	1.12	12	0.16	700.00	12867.00	25450	20230808	-43.50	14220	20240725	1.13	24950	-42.36	20240130	14220	1.13	20240725	25450	-43.50	20230808	14220	1.13	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
157	20240802	130919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14400	-570	5	-3.81	160470720	11014	106.47	14910	14910	14400	19460	10480	14970	14569.70	2.30	0	-100	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1477	20.57	1.12	12	0.11	700.00	12867.00	25450	20230808	-43.42	14220	20240725	1.27	24950	-42.28	20240130	14220	1.27	20240725	25450	-43.42	20230808	14220	1.27	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
158	20240802	120918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14530	-440	5	-2.94	118000310	8077	78.08	14910	14910	14500	19460	10480	14970	14609.42	2.30	0	-388	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1490	20.76	1.13	12	0.08	700.00	12867.00	25450	20230808	-42.91	14220	20240725	2.18	24950	-41.76	20240130	14220	2.18	20240725	25450	-42.91	20230808	14220	2.18	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
159	20240802	110919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	-340	5	-2.27	64393130	4396	42.49	14910	14910	14550	19460	10480	14970	14648.12	2.30	0	152	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1500	20.90	1.14	12	0.04	700.00	12867.00	25450	20230808	-42.51	14220	20240725	2.88	24950	-41.36	20240130	14220	2.88	20240725	25450	-42.51	20230808	14220	2.88	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
160	20240802	100915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14630	-340	5	-2.27	43630720	2980	28.81	14910	14910	14550	19460	10480	14970	14641.18	2.30	0	178	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1500	20.90	1.14	12	0.03	700.00	12867.00	25450	20230808	-42.51	14220	20240725	2.88	24950	-41.36	20240130	14220	2.88	20240725	25450	-42.51	20230808	14220	2.88	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
161	20240802	090921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14830	-140	5	-0.94	1606910	108	1.04	14910	14910	14830	19460	10480	14970	14878.80	2.30	0	-21	15323	15146	14903	14726	14483	15235	14815	51	4490	500	10470	10	1	10254685	1521	21.19	1.15	12	0.00	700.00	12867.00	25450	20230808	-41.73	14220	20240725	4.29	24950	-40.56	20240130	14220	4.29	20240725	25450	-41.73	20230808	14220	4.29	20240725	1.49	N	294570	500	51 억		235416	N	N	0	N	00	N
162	20240801	160915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14970	170	2	1.15	154542770	10345	112.32	14660	15080	14660	19240	10360	14800	14938.89	2.27	0	2962	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1535	21.39	1.16	12	0.10	700.00	12867.00	25450	20230808	-41.18	14220	20240725	5.27	24950	-40.00	20240130	14220	5.27	20240725	25450	-41.18	20230808	14220	5.27	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
163	20240801	150936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15000	200	2	1.35	150861730	10099	109.65	14660	15080	14660	19240	10360	14800	14938.28	2.27	0	3015	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1538	21.43	1.17	12	0.10	700.00	12867.00	25450	20230808	-41.06	14220	20240725	5.49	24950	-39.88	20240130	14220	5.49	20240725	25450	-41.06	20230808	14220	5.49	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
164	20240801	140926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15010	210	2	1.42	124754330	8354	90.71	14660	15080	14660	19240	10360	14800	14933.48	2.27	0	2686	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1539	21.44	1.17	12	0.08	700.00	12867.00	25450	20230808	-41.02	14220	20240725	5.56	24950	-39.84	20240130	14220	5.56	20240725	25450	-41.02	20230808	14220	5.56	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
165	20240801	130918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15030	230	2	1.55	97919680	6565	71.28	14660	15080	14660	19240	10360	14800	14915.41	2.27	0	3403	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1541	21.47	1.17	12	0.06	700.00	12867.00	25450	20230808	-40.94	14220	20240725	5.70	24950	-39.76	20240130	14220	5.70	20240725	25450	-40.94	20230808	14220	5.70	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
166	20240801	120922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	15070	270	2	1.82	78405070	5267	57.19	14660	15080	14660	19240	10360	14800	14886.10	2.27	0	3094	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1545	21.53	1.17	12	0.05	700.00	12867.00	25450	20230808	-40.79	14220	20240725	5.98	24950	-39.60	20240130	14220	5.98	20240725	25450	-40.79	20230808	14220	5.98	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
167	20240801	110923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14940	140	2	0.95	58090290	3912	42.48	14660	14940	14660	19240	10360	14800	14849.26	2.27	0	2107	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1532	21.34	1.16	12	0.04	700.00	12867.00	25450	20230808	-41.30	14220	20240725	5.06	24950	-40.12	20240130	14220	5.06	20240725	25450	-41.30	20230808	14220	5.06	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
168	20240801	100918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14930	130	2	0.88	11787120	793	8.61	14660	14940	14660	19240	10360	14800	14863.96	2.27	0	239	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1531	21.33	1.16	12	0.01	700.00	12867.00	25450	20230808	-41.34	14220	20240725	4.99	24950	-40.16	20240130	14220	4.99	20240725	25450	-41.34	20230808	14220	4.99	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N
169	20240801	090909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14800	0	3	0.00	1369080	93	1.01	14660	14930	14660	19240	10360	14800	14721.29	2.27	0	-23	15073	14936	14763	14626	14453	14955	14645	51	4440	500	10360	10	1	10254685	1518	21.14	1.15	12	0.00	700.00	12867.00	25450	20230808	-41.85	14220	20240725	4.08	24950	-40.68	20240130	14220	4.08	20240725	25450	-41.85	20230808	14220	4.08	20240725	1.53	N	294570	500	51 억		232584	N	N	0	N	00	N