KissMeData/402030/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	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14980	450	2	3.10	391857070	26094	191.81	14600	15490	14600	18880	10180	14530	15017.13	0.58	0	2771	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1711	-17.34	5.45	12	0.23	-864.00	2751.00	45000	20230921	-66.71	12500	20240805	19.84	42000	-64.33	20240122	12500	19.84	20240805	90000	-83.36	20230921	12500	19.84	20240805	0.33	N	402030	500	57 억		66607	N	N	2245	N	00	N
3	20240830	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15050	520	2	3.58	364431250	24264	178.36	14600	15490	14600	18880	10180	14530	15019.42	0.58	0	1931	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1719	-17.42	5.47	12	0.21	-864.00	2751.00	45000	20230921	-66.56	12500	20240805	20.40	42000	-64.17	20240122	12500	20.40	20240805	90000	-83.28	20230921	12500	20.40	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
4	20240830	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	460	2	3.17	337414940	22457	165.08	14600	15490	14600	18880	10180	14530	15024.93	0.58	0	650	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1712	-17.35	5.45	12	0.20	-864.00	2751.00	45000	20230921	-66.69	12500	20240805	19.92	42000	-64.31	20240122	12500	19.92	20240805	90000	-83.34	20230921	12500	19.92	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
5	20240830	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14740	210	2	1.45	292820260	19440	142.90	14600	15490	14600	18880	10180	14530	15062.77	0.58	0	684	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1684	-17.06	5.36	12	0.17	-864.00	2751.00	45000	20230921	-67.24	12500	20240805	17.92	42000	-64.90	20240122	12500	17.92	20240805	90000	-83.62	20230921	12500	17.92	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
6	20240830	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14660	130	2	0.89	278851270	18491	135.92	14600	15490	14600	18880	10180	14530	15080.38	0.58	0	920	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1674	-16.97	5.33	12	0.16	-864.00	2751.00	45000	20230921	-67.42	12500	20240805	17.28	42000	-65.10	20240122	12500	17.28	20240805	90000	-83.71	20230921	12500	17.28	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
7	20240830	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14860	330	2	2.27	257271240	17028	125.17	14600	15490	14600	18880	10180	14530	15108.72	0.58	0	1446	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1697	-17.20	5.40	12	0.15	-864.00	2751.00	45000	20230921	-66.98	12500	20240805	18.88	42000	-64.62	20240122	12500	18.88	20240805	90000	-83.49	20230921	12500	18.88	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
8	20240830	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14980	450	2	3.10	213099770	14074	103.45	14600	15490	14600	18880	10180	14530	15141.38	0.58	0	2425	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1711	-17.34	5.45	12	0.12	-864.00	2751.00	45000	20230921	-66.71	12500	20240805	19.84	42000	-64.33	20240122	12500	19.84	20240805	90000	-83.36	20230921	12500	19.84	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
9	20240830	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15100	570	2	3.92	40240480	2706	19.89	14600	15100	14600	18880	10180	14530	14870.84	0.58	0	1496	15056	14792	14526	14262	13996	14660	14130	57	4350	500	10170	10	1	11421688	1725	-17.48	5.49	12	0.02	-864.00	2751.00	45000	20230921	-66.44	12500	20240805	20.80	42000	-64.05	20240122	12500	20.80	20240805	90000	-83.22	20230921	12500	20.80	20240805	0.33	N	402030	500	57 억		66607	N	N	72	N	00	N
10	20240829	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14530	-150	5	-1.02	196658760	13579	92.37	14680	14790	14260	19080	10280	14680	14478.88	0.59	0	-1238	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1660	-16.82	5.28	12	0.12	-864.00	2751.00	45000	20230921	-67.71	12500	20240805	16.24	42000	-65.40	20240122	12500	16.24	20240805	90000	-83.86	20230921	12500	16.24	20240805	0.32	N	402030	500	57 억		67845	N	N	72	N	00	N
11	20240829	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14520	-160	5	-1.09	181374040	12527	85.22	14680	14790	14260	19080	10280	14680	14474.57	0.59	0	-1107	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1658	-16.81	5.28	12	0.11	-864.00	2751.00	45000	20230921	-67.73	12500	20240805	16.16	42000	-65.43	20240122	12500	16.16	20240805	90000	-83.87	20230921	12500	16.16	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
12	20240829	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14410	-270	5	-1.84	140864170	9714	66.08	14680	14790	14260	19080	10280	14680	14496.44	0.59	0	-829	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1646	-16.68	5.24	12	0.09	-864.00	2751.00	45000	20230921	-67.98	12500	20240805	15.28	42000	-65.69	20240122	12500	15.28	20240805	90000	-83.99	20230921	12500	15.28	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
13	20240829	131300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14410	-270	5	-1.84	132632710	9142	62.19	14680	14790	14260	19080	10280	14680	14503.25	0.59	0	-662	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1646	-16.68	5.24	12	0.08	-864.00	2751.00	45000	20230921	-67.98	12500	20240805	15.28	42000	-65.69	20240122	12500	15.28	20240805	90000	-83.99	20230921	12500	15.28	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
14	20240829	121259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	-280	5	-1.91	126215270	8696	59.16	14680	14790	14260	19080	10280	14680	14509.29	0.59	0	-432	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1645	-16.67	5.23	12	0.08	-864.00	2751.00	45000	20230921	-68.00	12500	20240805	15.20	42000	-65.71	20240122	12500	15.20	20240805	90000	-84.00	20230921	12500	15.20	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
15	20240829	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14730	50	2	0.34	114558250	7890	53.67	14680	14790	14260	19080	10280	14680	14514.19	0.59	0	-334	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1682	-17.05	5.35	12	0.07	-864.00	2751.00	45000	20230921	-67.27	12500	20240805	17.84	42000	-64.93	20240122	12500	17.84	20240805	90000	-83.63	20230921	12500	17.84	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
16	20240829	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14770	90	2	0.61	94902460	6552	44.57	14680	14790	14260	19080	10280	14680	14476.78	0.59	0	461	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1687	-17.09	5.37	12	0.06	-864.00	2751.00	45000	20230921	-67.18	12500	20240805	18.16	42000	-64.83	20240122	12500	18.16	20240805	90000	-83.59	20230921	12500	18.16	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
17	20240829	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14420	-260	5	-1.77	44737690	3072	20.90	14680	14710	14400	19080	10280	14680	14552.73	0.59	0	-789	15573	15126	14903	14456	14233	15015	14345	57	4400	500	10270	10	1	11421688	1647	-16.69	5.24	12	0.03	-864.00	2751.00	45000	20230921	-67.96	12500	20240805	15.36	42000	-65.67	20240122	12500	15.36	20240805	90000	-83.98	20230921	12500	15.36	20240805	0.32	N	402030	500	57 억		67845	N	N	42	N	00	N
18	20240828	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14680	-270	5	-1.81	218381580	14655	42.51	14960	15350	14680	19430	10470	14950	14901.52	0.64	0	-5270	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1677	-16.99	5.34	12	0.13	-864.00	2751.00	45000	20230921	-67.38	12500	20240805	17.44	42000	-65.05	20240122	12500	17.44	20240805	90000	-83.69	20230921	12500	17.44	20240805	0.33	N	402030	500	57 억		73007	N	N	42	N	00	N
19	20240828	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14720	-230	5	-1.54	206320830	13834	40.13	14960	15350	14700	19430	10470	14950	14914.04	0.64	0	-5258	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1681	-17.04	5.35	12	0.12	-864.00	2751.00	45000	20230921	-67.29	12500	20240805	17.76	42000	-64.95	20240122	12500	17.76	20240805	90000	-83.64	20230921	12500	17.76	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
20	20240828	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14790	-160	5	-1.07	201261550	13491	39.13	14960	15350	14700	19430	10470	14950	14918.21	0.64	0	-5326	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1689	-17.12	5.38	12	0.12	-864.00	2751.00	45000	20230921	-67.13	12500	20240805	18.32	42000	-64.79	20240122	12500	18.32	20240805	90000	-83.57	20230921	12500	18.32	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
21	20240828	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14800	-150	5	-1.00	178456410	11946	34.65	14960	15350	14700	19430	10470	14950	14938.59	0.64	0	-4703	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1690	-17.13	5.38	12	0.10	-864.00	2751.00	45000	20230921	-67.11	12500	20240805	18.40	42000	-64.76	20240122	12500	18.40	20240805	90000	-83.56	20230921	12500	18.40	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
22	20240828	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14820	-130	5	-0.87	142195060	9494	27.54	14960	15350	14700	19430	10470	14950	14977.36	0.64	0	-3720	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1693	-17.15	5.39	12	0.08	-864.00	2751.00	45000	20230921	-67.07	12500	20240805	18.56	42000	-64.71	20240122	12500	18.56	20240805	90000	-83.53	20230921	12500	18.56	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
23	20240828	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14790	-160	5	-1.07	115128860	7668	22.24	14960	15350	14700	19430	10470	14950	15014.20	0.64	0	-2473	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1689	-17.12	5.38	12	0.07	-864.00	2751.00	45000	20230921	-67.13	12500	20240805	18.32	42000	-64.79	20240122	12500	18.32	20240805	90000	-83.57	20230921	12500	18.32	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
24	20240828	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15040	90	2	0.60	54859640	3621	10.50	14960	15350	14960	19430	10470	14950	15150.41	0.64	0	-1141	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1718	-17.41	5.47	12	0.03	-864.00	2751.00	45000	20230921	-66.58	12500	20240805	20.32	42000	-64.19	20240122	12500	20.32	20240805	90000	-83.29	20230921	12500	20.32	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
25	20240828	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	350	2	2.34	12602880	828	2.40	14960	15350	14960	19430	10470	14950	15220.87	0.64	0	-48	16170	15560	14980	14370	13790	15865	14675	57	4480	500	10460	10	1	11421688	1748	-17.71	5.56	12	0.01	-864.00	2751.00	45000	20230921	-66.00	12500	20240805	22.40	42000	-63.57	20240122	12500	22.40	20240805	90000	-83.00	20230921	12500	22.40	20240805	0.33	N	402030	500	57 억		73007	N	N	1	N	00	N
26	20240827	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14950	350	2	2.40	521823470	34353	444.41	14400	15590	14400	18980	10220	14600	15190.10	0.64	0	-115	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1708	-17.30	5.43	12	0.30	-864.00	2751.00	45000	20230921	-66.78	12500	20240805	19.60	42000	-64.40	20240122	12500	19.60	20240805	90000	-83.39	20230921	12500	19.60	20240805	0.33	N	402030	500	57 억		73234	N	N	1	N	00	N
27	20240827	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15050	450	2	3.08	498887730	32828	424.68	14400	15590	14400	18980	10220	14600	15197.02	0.64	0	-613	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1719	-17.42	5.47	12	0.29	-864.00	2751.00	45000	20230921	-66.56	12500	20240805	20.40	42000	-64.17	20240122	12500	20.40	20240805	90000	-83.28	20230921	12500	20.40	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
28	20240827	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15060	460	2	3.15	467382760	30728	397.52	14400	15590	14400	18980	10220	14600	15210.32	0.64	0	-1419	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1720	-17.43	5.47	12	0.27	-864.00	2751.00	45000	20230921	-66.53	12500	20240805	20.48	42000	-64.14	20240122	12500	20.48	20240805	90000	-83.27	20230921	12500	20.48	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
29	20240827	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15200	600	2	4.11	411437030	27005	349.35	14400	15590	14400	18980	10220	14600	15235.59	0.64	0	-2474	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1736	-17.59	5.53	12	0.24	-864.00	2751.00	45000	20230921	-66.22	12500	20240805	21.60	42000	-63.81	20240122	12500	21.60	20240805	90000	-83.11	20230921	12500	21.60	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
30	20240827	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15030	430	2	2.95	397265620	26072	337.28	14400	15590	14400	18980	10220	14600	15237.25	0.64	0	-2639	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1717	-17.40	5.46	12	0.23	-864.00	2751.00	45000	20230921	-66.60	12500	20240805	20.24	42000	-64.21	20240122	12500	20.24	20240805	90000	-83.30	20230921	12500	20.24	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
31	20240827	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15080	480	2	3.29	335698350	22014	284.79	14400	15590	14400	18980	10220	14600	15249.31	0.64	0	50	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1722	-17.45	5.48	12	0.19	-864.00	2751.00	45000	20230921	-66.49	12500	20240805	20.64	42000	-64.10	20240122	12500	20.64	20240805	90000	-83.24	20230921	12500	20.64	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
32	20240827	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15200	600	2	4.11	205204990	13476	174.33	14400	15590	14400	18980	10220	14600	15227.44	0.64	0	289	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1736	-17.59	5.53	12	0.12	-864.00	2751.00	45000	20230921	-66.22	12500	20240805	21.60	42000	-63.81	20240122	12500	21.60	20240805	90000	-83.11	20230921	12500	21.60	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
33	20240827	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14600	0	3	0.00	17371490	1196	15.47	14400	14700	14400	18980	10220	14600	14524.66	0.64	0	-380	15206	14902	14696	14392	14186	14800	14290	57	4380	500	10220	10	1	11421688	1668	-16.90	5.31	12	0.01	-864.00	2751.00	45000	20230921	-67.56	12500	20240805	16.80	42000	-65.24	20240122	12500	16.80	20240805	90000	-83.78	20230921	12500	16.80	20240805	0.33	N	402030	500	57 억		73234	N	N	0	N	00	N
34	20240826	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14600	-30	5	-0.21	112770700	7694	76.64	14650	15000	14490	19010	10250	14630	14657.38	0.66	0	-1774	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1668	-16.90	5.31	12	0.07	-864.00	2751.00	45000	20230921	-67.56	12500	20240805	16.80	42000	-65.24	20240122	12500	16.80	20240805	90000	-83.78	20230921	12500	16.80	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
35	20240826	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	-80	5	-0.55	109764260	7488	74.59	14650	15000	14490	19010	10250	14630	14658.69	0.66	0	-1729	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1662	-16.84	5.29	12	0.07	-864.00	2751.00	45000	20230921	-67.67	12500	20240805	16.40	42000	-65.36	20240122	12500	16.40	20240805	90000	-83.83	20230921	12500	16.40	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
36	20240826	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	-80	5	-0.55	105121110	7169	71.41	14650	15000	14490	19010	10250	14630	14663.29	0.66	0	-1628	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1662	-16.84	5.29	12	0.06	-864.00	2751.00	45000	20230921	-67.67	12500	20240805	16.40	42000	-65.36	20240122	12500	16.40	20240805	90000	-83.83	20230921	12500	16.40	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
37	20240826	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14560	-70	5	-0.48	102922620	7018	69.91	14650	15000	14490	19010	10250	14630	14665.52	0.66	0	-1626	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1663	-16.85	5.29	12	0.06	-864.00	2751.00	45000	20230921	-67.64	12500	20240805	16.48	42000	-65.33	20240122	12500	16.48	20240805	90000	-83.82	20230921	12500	16.48	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
38	20240826	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14620	-10	5	-0.07	99295710	6769	67.43	14650	15000	14490	19010	10250	14630	14669.18	0.66	0	-1716	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1670	-16.92	5.31	12	0.06	-864.00	2751.00	45000	20230921	-67.51	12500	20240805	16.96	42000	-65.19	20240122	12500	16.96	20240805	90000	-83.76	20230921	12500	16.96	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
39	20240826	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14650	20	2	0.14	73662940	5035	50.15	14650	14830	14490	19010	10250	14630	14630.18	0.66	0	-1282	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1673	-16.96	5.33	12	0.04	-864.00	2751.00	45000	20230921	-67.44	12500	20240805	17.20	42000	-65.12	20240122	12500	17.20	20240805	90000	-83.72	20230921	12500	17.20	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
40	20240826	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	70	2	0.48	40526560	2761	27.50	14650	14830	14600	19010	10250	14630	14678.22	0.66	0	169	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1679	-17.01	5.34	12	0.02	-864.00	2751.00	45000	20230921	-67.33	12500	20240805	17.60	42000	-65.00	20240122	12500	17.60	20240805	90000	-83.67	20230921	12500	17.60	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
41	20240826	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14750	120	2	0.82	19805480	1351	13.46	14650	14830	14600	19010	10250	14630	14659.87	0.66	0	532	15156	14892	14706	14442	14256	14800	14350	57	4380	500	10240	10	1	11421688	1685	-17.07	5.36	12	0.01	-864.00	2751.00	45000	20230921	-67.22	12500	20240805	18.00	42000	-64.88	20240122	12500	18.00	20240805	90000	-83.61	20230921	12500	18.00	20240805	0.33	N	402030	500	57 억		74996	N	N	0	N	00	N
42	20240823	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14630	-380	5	-2.53	146260050	9933	61.73	14700	14970	14520	19510	10510	15010	14724.77	0.68	0	-3195	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1671	-16.93	5.32	12	0.09	-864.00	2751.00	45000	20230921	-67.49	12500	20240805	17.04	42000	-65.17	20240122	12500	17.04	20240805	90000	-83.74	20230921	12500	17.04	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
43	20240823	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14750	-260	5	-1.73	125638900	8527	53.00	14700	14970	14520	19510	10510	15010	14734.24	0.68	0	-2749	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1685	-17.07	5.36	12	0.07	-864.00	2751.00	45000	20230921	-67.22	12500	20240805	18.00	42000	-64.88	20240122	12500	18.00	20240805	90000	-83.61	20230921	12500	18.00	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
44	20240823	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	-310	5	-2.07	120351500	8168	50.76	14700	14970	14520	19510	10510	15010	14734.51	0.68	0	-2586	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1679	-17.01	5.34	12	0.07	-864.00	2751.00	45000	20230921	-67.33	12500	20240805	17.60	42000	-65.00	20240122	12500	17.60	20240805	90000	-83.67	20230921	12500	17.60	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
45	20240823	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14840	-170	5	-1.13	111440140	7564	47.01	14700	14970	14520	19510	10510	15010	14732.96	0.68	0	-2304	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1695	-17.18	5.39	12	0.07	-864.00	2751.00	45000	20230921	-67.02	12500	20240805	18.72	42000	-64.67	20240122	12500	18.72	20240805	90000	-83.51	20230921	12500	18.72	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
46	20240823	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	-310	5	-2.07	92273060	6265	38.94	14700	14970	14520	19510	10510	15010	14728.34	0.68	0	-2173	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1679	-17.01	5.34	12	0.05	-864.00	2751.00	45000	20230921	-67.33	12500	20240805	17.60	42000	-65.00	20240122	12500	17.60	20240805	90000	-83.67	20230921	12500	17.60	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
47	20240823	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	-460	5	-3.06	83726220	5683	35.32	14700	14970	14520	19510	10510	15010	14732.75	0.68	0	-2101	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1662	-16.84	5.29	12	0.05	-864.00	2751.00	45000	20230921	-67.67	12500	20240805	16.40	42000	-65.36	20240122	12500	16.40	20240805	90000	-83.83	20230921	12500	16.40	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
48	20240823	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14790	-220	5	-1.47	44308580	2996	18.62	14700	14970	14700	19510	10510	15010	14789.25	0.68	0	-753	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1689	-17.12	5.38	12	0.03	-864.00	2751.00	45000	20230921	-67.13	12500	20240805	18.32	42000	-64.79	20240122	12500	18.32	20240805	90000	-83.57	20230921	12500	18.32	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
49	20240823	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14800	-210	5	-1.40	13158160	892	5.54	14700	14970	14700	19510	10510	15010	14751.30	0.68	0	-147	15896	15452	15146	14702	14396	15675	14925	57	4500	500	10500	10	1	11421688	1690	-17.13	5.38	12	0.01	-864.00	2751.00	45000	20230921	-67.11	12500	20240805	18.40	42000	-64.76	20240122	12500	18.40	20240805	90000	-83.56	20230921	12500	18.40	20240805	0.33	N	402030	500	57 억		78191	N	N	0	N	00	N
50	20240822	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15010	60	2	0.40	240922550	15828	73.89	14960	15590	14840	19430	10470	14950	15221.29	0.70	0	-2187	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1714	-17.37	5.46	12	0.14	-864.00	2751.00	45000	20230921	-66.64	12500	20240805	20.08	42000	-64.26	20240122	12500	20.08	20240805	90000	-83.32	20230921	12500	20.08	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
51	20240822	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15020	70	2	0.47	236522550	15535	72.52	14960	15590	14840	19430	10470	14950	15225.14	0.70	0	-2084	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1716	-17.38	5.46	12	0.14	-864.00	2751.00	45000	20230921	-66.62	12500	20240805	20.16	42000	-64.24	20240122	12500	20.16	20240805	90000	-83.31	20230921	12500	20.16	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
52	20240822	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	50	2	0.33	221156190	14516	67.76	14960	15590	14840	19430	10470	14950	15235.34	0.70	0	-2181	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1713	-17.36	5.45	12	0.13	-864.00	2751.00	45000	20230921	-66.67	12500	20240805	20.00	42000	-64.29	20240122	12500	20.00	20240805	90000	-83.33	20230921	12500	20.00	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
53	20240822	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14930	-20	5	-0.13	210201740	13787	64.36	14960	15590	14840	19430	10470	14950	15246.37	0.70	0	-1777	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1705	-17.28	5.43	12	0.12	-864.00	2751.00	45000	20230921	-66.82	12500	20240805	19.44	42000	-64.45	20240122	12500	19.44	20240805	90000	-83.41	20230921	12500	19.44	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
54	20240822	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15110	160	2	1.07	173130320	11310	52.80	14960	15590	14960	19430	10470	14950	15307.72	0.70	0	-1051	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1726	-17.49	5.49	12	0.10	-864.00	2751.00	45000	20230921	-66.42	12500	20240805	20.88	42000	-64.02	20240122	12500	20.88	20240805	90000	-83.21	20230921	12500	20.88	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
55	20240822	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15200	250	2	1.67	151763940	9897	46.20	14960	15590	14960	19430	10470	14950	15334.34	0.70	0	-392	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1736	-17.59	5.53	12	0.09	-864.00	2751.00	45000	20230921	-66.22	12500	20240805	21.60	42000	-63.81	20240122	12500	21.60	20240805	90000	-83.11	20230921	12500	21.60	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
56	20240822	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15320	370	2	2.47	104374860	6794	31.72	14960	15590	14960	19430	10470	14950	15362.80	0.70	0	1506	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1750	-17.73	5.57	12	0.06	-864.00	2751.00	45000	20230921	-65.96	12500	20240805	22.56	42000	-63.52	20240122	12500	22.56	20240805	90000	-82.98	20230921	12500	22.56	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
57	20240822	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15320	370	2	2.47	31755080	2063	9.63	14960	15590	14960	19430	10470	14950	15392.67	0.70	0	220	16016	15482	15186	14652	14356	15335	14505	57	4480	500	10460	10	1	11421688	1750	-17.73	5.57	12	0.02	-864.00	2751.00	45000	20230921	-65.96	12500	20240805	22.56	42000	-63.52	20240122	12500	22.56	20240805	90000	-82.98	20230921	12500	22.56	20240805	0.34	N	402030	500	57 억		80373	N	N	0	N	00	N
58	20240821	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14950	-450	5	-2.92	321042730	21267	33.29	15720	15720	14890	20000	10780	15400	15095.89	0.78	0	-8923	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1708	-17.30	5.43	12	0.19	-864.00	2751.00	45250	20230814	-66.96	12500	20240805	19.60	42000	-64.40	20240122	12500	19.60	20240805	90000	-83.39	20230921	12500	19.60	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
59	20240821	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14970	-430	5	-2.79	273488060	18089	28.32	15720	15720	14890	20000	10780	15400	15119.03	0.78	0	-7895	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1710	-17.33	5.44	12	0.16	-864.00	2751.00	45250	20230814	-66.92	12500	20240805	19.76	42000	-64.36	20240122	12500	19.76	20240805	90000	-83.37	20230921	12500	19.76	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
60	20240821	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	-400	5	-2.60	246744540	16304	25.52	15720	15720	14890	20000	10780	15400	15133.99	0.78	0	-7963	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1713	-17.36	5.45	12	0.14	-864.00	2751.00	45250	20230814	-66.85	12500	20240805	20.00	42000	-64.29	20240122	12500	20.00	20240805	90000	-83.33	20230921	12500	20.00	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
61	20240821	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	-410	5	-2.66	241556320	15958	24.98	15720	15720	14890	20000	10780	15400	15137.00	0.78	0	-7911	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1712	-17.35	5.45	12	0.14	-864.00	2751.00	45250	20230814	-66.87	12500	20240805	19.92	42000	-64.31	20240122	12500	19.92	20240805	90000	-83.34	20230921	12500	19.92	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
62	20240821	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14950	-450	5	-2.92	232228640	15335	24.01	15720	15720	14890	20000	10780	15400	15143.70	0.78	0	-7797	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1708	-17.30	5.43	12	0.13	-864.00	2751.00	45250	20230814	-66.96	12500	20240805	19.60	42000	-64.40	20240122	12500	19.60	20240805	90000	-83.39	20230921	12500	19.60	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
63	20240821	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14960	-440	5	-2.86	215323290	14205	22.24	15720	15720	14890	20000	10780	15400	15158.27	0.78	0	-7420	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1709	-17.31	5.44	12	0.12	-864.00	2751.00	45250	20230814	-66.94	12500	20240805	19.68	42000	-64.38	20240122	12500	19.68	20240805	90000	-83.38	20230921	12500	19.68	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
64	20240821	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15010	-390	5	-2.53	198299270	13077	20.47	15720	15720	14890	20000	10780	15400	15163.97	0.78	0	-6506	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1714	-17.37	5.46	12	0.11	-864.00	2751.00	45250	20230814	-66.83	12500	20240805	20.08	42000	-64.26	20240122	12500	20.08	20240805	90000	-83.32	20230921	12500	20.08	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
65	20240821	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15200	-200	5	-1.30	65807460	4279	6.70	15720	15720	15200	20000	10780	15400	15379.17	0.78	0	-1556	16693	16046	15083	14436	13473	16370	14760	57	4600	500	10780	10	1	11421688	1736	-17.59	5.53	12	0.04	-864.00	2751.00	45250	20230814	-66.41	12500	20240805	21.60	42000	-63.81	20240122	12500	21.60	20240805	90000	-83.11	20230921	12500	21.60	20240805	0.34	N	402030	500	57 억		89215	N	N	0	N	00	N
66	20240820	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	1290	2	9.14	954564510	62440	609.88	14120	15730	14120	18340	9880	14110	15286.98	0.69	0	10243	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1759	-17.82	5.60	12	0.55	-864.00	2751.00	45250	20230814	-65.97	12500	20240805	23.20	42000	-63.33	20240122	12500	23.20	20240805	90000	-82.89	20230921	12500	23.20	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
67	20240820	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15320	1210	2	8.58	904696500	59199	578.23	14120	15730	14120	18340	9880	14110	15282.29	0.69	0	9981	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1750	-17.73	5.57	12	0.52	-864.00	2751.00	45250	20230814	-66.14	12500	20240805	22.56	42000	-63.52	20240122	12500	22.56	20240805	90000	-82.98	20230921	12500	22.56	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
68	20240820	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15150	1040	2	7.37	832220510	54443	531.77	14120	15730	14120	18340	9880	14110	15286.09	0.69	0	8494	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1730	-17.53	5.51	12	0.48	-864.00	2751.00	45250	20230814	-66.52	12500	20240805	21.20	42000	-63.93	20240122	12500	21.20	20240805	90000	-83.17	20230921	12500	21.20	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
69	20240820	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15220	1110	2	7.87	811422410	53073	518.39	14120	15730	14120	18340	9880	14110	15288.80	0.69	0	8261	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1738	-17.62	5.53	12	0.46	-864.00	2751.00	45250	20230814	-66.36	12500	20240805	21.76	42000	-63.76	20240122	12500	21.76	20240805	90000	-83.09	20230921	12500	21.76	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
70	20240820	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15380	1270	2	9.00	719580780	47107	460.12	14120	15730	14120	18340	9880	14110	15275.45	0.69	0	6836	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1757	-17.80	5.59	12	0.41	-864.00	2751.00	45250	20230814	-66.01	12500	20240805	23.04	42000	-63.38	20240122	12500	23.04	20240805	90000	-82.91	20230921	12500	23.04	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
71	20240820	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15190	1080	2	7.65	642275220	42053	410.75	14120	15730	14120	18340	9880	14110	15272.99	0.69	0	4803	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1735	-17.58	5.52	12	0.37	-864.00	2751.00	45250	20230814	-66.43	12500	20240805	21.52	42000	-63.83	20240122	12500	21.52	20240805	90000	-83.12	20230921	12500	21.52	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
72	20240820	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	890	2	6.31	578109110	37793	369.14	14120	15730	14120	18340	9880	14110	15296.72	0.69	0	4245	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1713	-17.36	5.45	12	0.33	-864.00	2751.00	45250	20230814	-66.85	12500	20240805	20.00	42000	-64.29	20240122	12500	20.00	20240805	90000	-83.33	20230921	12500	20.00	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
73	20240820	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14620	510	2	3.61	24137010	1680	16.41	14120	14640	14120	18340	9880	14110	14367.27	0.69	0	977	14930	14520	14310	13900	13690	14415	13795	57	4230	500	9870	10	1	11421688	1670	-16.92	5.31	12	0.01	-864.00	2751.00	45250	20230814	-67.69	12500	20240805	16.96	42000	-65.19	20240122	12500	16.96	20240805	90000	-83.76	20230921	12500	16.96	20240805	0.35	N	402030	500	57 억		79003	N	N	0	N	00	N
74	20240819	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14110	-380	5	-2.62	147052490	10237	79.49	14490	14720	14100	18830	10150	14490	14364.80	0.72	0	-2751	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1612	-16.33	5.13	12	0.09	-864.00	2751.00	45250	20230814	-68.82	12500	20240805	12.88	42000	-66.40	20240122	12500	12.88	20240805	90000	-84.32	20230921	12500	12.88	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
75	20240819	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14120	-370	5	-2.55	142593800	9921	77.04	14490	14720	14110	18830	10150	14490	14372.93	0.72	0	-2709	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1613	-16.34	5.13	12	0.09	-864.00	2751.00	45250	20230814	-68.80	12500	20240805	12.96	42000	-66.38	20240122	12500	12.96	20240805	90000	-84.31	20230921	12500	12.96	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
76	20240819	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14260	-230	5	-1.59	109265100	7574	58.81	14490	14720	14110	18830	10150	14490	14426.34	0.72	0	-942	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1629	-16.50	5.18	12	0.07	-864.00	2751.00	45250	20230814	-68.49	12500	20240805	14.08	42000	-66.05	20240122	12500	14.08	20240805	90000	-84.16	20230921	12500	14.08	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
77	20240819	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14420	-70	5	-0.48	99808540	6913	53.68	14490	14720	14110	18830	10150	14490	14437.80	0.72	0	-362	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1647	-16.69	5.24	12	0.06	-864.00	2751.00	45250	20230814	-68.13	12500	20240805	15.36	42000	-65.67	20240122	12500	15.36	20240805	90000	-83.98	20230921	12500	15.36	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
78	20240819	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14270	-220	5	-1.52	94561850	6548	50.85	14490	14720	14110	18830	10150	14490	14441.33	0.72	0	-287	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1630	-16.52	5.19	12	0.06	-864.00	2751.00	45250	20230814	-68.46	12500	20240805	14.16	42000	-66.02	20240122	12500	14.16	20240805	90000	-84.14	20230921	12500	14.16	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
79	20240819	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14540	50	2	0.35	77096930	5341	41.47	14490	14720	14110	18830	10150	14490	14434.92	0.72	0	647	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1661	-16.83	5.29	12	0.05	-864.00	2751.00	45250	20230814	-67.87	12500	20240805	16.32	42000	-65.38	20240122	12500	16.32	20240805	90000	-83.84	20230921	12500	16.32	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
80	20240819	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14570	80	2	0.55	59943030	4160	32.30	14490	14720	14110	18830	10150	14490	14409.38	0.72	0	1408	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1664	-16.86	5.30	12	0.04	-864.00	2751.00	45250	20230814	-67.80	12500	20240805	16.56	42000	-65.31	20240122	12500	16.56	20240805	90000	-83.81	20230921	12500	16.56	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
81	20240819	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	-50	5	-0.35	11267780	787	6.11	14490	14490	14110	18830	10150	14490	14317.38	0.72	0	-121	14983	14736	14493	14246	14003	14615	14125	57	4340	500	10140	10	1	11421688	1649	-16.71	5.25	12	0.01	-864.00	2751.00	45250	20230814	-68.09	12500	20240805	15.52	42000	-65.62	20240122	12500	15.52	20240805	90000	-83.96	20230921	12500	15.52	20240805	0.36	N	402030	500	57 억		81746	N	N	12	N	00	N
82	20240816	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14490	0	3	0.00	184872810	12801	61.13	14700	14740	14250	18830	10150	14490	14442.05	0.73	0	-1573	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1655	-16.77	5.27	12	0.11	-864.00	2751.00	45250	20230814	-67.98	12500	20240805	15.92	42000	-65.50	20240122	12500	15.92	20240805	90000	-83.90	20230921	12500	15.92	20240805	0.37	N	402030	500	57 억		83238	N	N	12	N	00	N
83	20240816	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14470	-20	5	-0.14	178789680	12381	59.13	14700	14740	14250	18830	10150	14490	14440.65	0.73	0	-1636	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1653	-16.75	5.26	12	0.11	-864.00	2751.00	45250	20230814	-68.02	12500	20240805	15.76	42000	-65.55	20240122	12500	15.76	20240805	90000	-83.92	20230921	12500	15.76	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
84	20240816	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	-200	5	-1.38	157909610	10928	52.19	14700	14740	14250	18830	10150	14490	14450.00	0.73	0	-1852	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1632	-16.54	5.19	12	0.10	-864.00	2751.00	45250	20230814	-68.42	12500	20240805	14.32	42000	-65.98	20240122	12500	14.32	20240805	90000	-84.12	20230921	12500	14.32	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
85	20240816	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	-200	5	-1.38	142133980	9825	46.92	14700	14740	14250	18830	10150	14490	14466.56	0.73	0	-1850	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1632	-16.54	5.19	12	0.09	-864.00	2751.00	45250	20230814	-68.42	12500	20240805	14.32	42000	-65.98	20240122	12500	14.32	20240805	90000	-84.12	20230921	12500	14.32	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
86	20240816	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14340	-150	5	-1.04	123030070	8488	40.54	14700	14740	14250	18830	10150	14490	14494.59	0.73	0	-1758	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1638	-16.60	5.21	12	0.07	-864.00	2751.00	45250	20230814	-68.31	12500	20240805	14.72	42000	-65.86	20240122	12500	14.72	20240805	90000	-84.07	20230921	12500	14.72	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
87	20240816	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14340	-150	5	-1.04	103774220	7140	34.10	14700	14740	14340	18830	10150	14490	14534.20	0.73	0	-1991	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1638	-16.60	5.21	12	0.06	-864.00	2751.00	45250	20230814	-68.31	12500	20240805	14.72	42000	-65.86	20240122	12500	14.72	20240805	90000	-84.07	20230921	12500	14.72	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
88	20240816	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14510	20	2	0.14	68187960	4678	22.34	14700	14740	14450	18830	10150	14490	14576.31	0.73	0	-1240	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1657	-16.79	5.27	12	0.04	-864.00	2751.00	45250	20230814	-67.93	12500	20240805	16.08	42000	-65.45	20240122	12500	16.08	20240805	90000	-83.88	20230921	12500	16.08	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
89	20240816	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14730	240	2	1.66	9384890	638	3.05	14700	14740	14630	18830	10150	14490	14709.86	0.73	0	82	14910	14700	14410	14200	13910	14805	14305	57	4340	500	10140	10	1	11421688	1682	-17.05	5.35	12	0.01	-864.00	2751.00	45250	20230814	-67.45	12500	20240805	17.84	42000	-64.93	20240122	12500	17.84	20240805	90000	-83.63	20230921	12500	17.84	20240805	0.37	N	402030	500	57 억		83238	N	N	174	N	00	N
90	20240814	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14490	390	2	2.77	300345600	20764	166.38	14120	14620	14120	18330	9870	14100	14464.73	0.67	0	6246	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1655	-16.77	5.27	12	0.18	-864.00	2751.00	48450	20230808	-70.09	12500	20240805	15.92	42000	-65.50	20240122	12500	15.92	20240805	90500	-83.99	20230814	12500	15.92	20240805	0.38	N	402030	500	57 억		77016	N	N	174	N	00	N
91	20240814	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14520	420	2	2.98	290284380	20070	160.82	14120	14620	14120	18330	9870	14100	14463.60	0.67	0	6025	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1658	-16.81	5.28	12	0.18	-864.00	2751.00	48450	20230808	-70.03	12500	20240805	16.16	42000	-65.43	20240122	12500	16.16	20240805	90500	-83.96	20230814	12500	16.16	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
92	20240814	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14560	460	2	3.26	251907710	17438	139.73	14120	14600	14120	18330	9870	14100	14445.91	0.67	0	5844	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1663	-16.85	5.29	12	0.15	-864.00	2751.00	48450	20230808	-69.95	12500	20240805	16.48	42000	-65.33	20240122	12500	16.48	20240805	90500	-83.91	20230814	12500	16.48	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
93	20240814	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14520	420	2	2.98	220682740	15290	122.52	14120	14580	14120	18330	9870	14100	14433.14	0.67	0	4923	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1658	-16.81	5.28	12	0.13	-864.00	2751.00	48450	20230808	-70.03	12500	20240805	16.16	42000	-65.43	20240122	12500	16.16	20240805	90500	-83.96	20230814	12500	16.16	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
94	20240814	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14490	390	2	2.77	189112040	13117	105.10	14120	14550	14120	18330	9870	14100	14417.32	0.67	0	3680	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1655	-16.77	5.27	12	0.11	-864.00	2751.00	48450	20230808	-70.09	12500	20240805	15.92	42000	-65.50	20240122	12500	15.92	20240805	90500	-83.99	20230814	12500	15.92	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
95	20240814	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14460	360	2	2.55	148820330	10323	82.72	14120	14550	14120	18330	9870	14100	14416.38	0.67	0	3064	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1652	-16.74	5.26	12	0.09	-864.00	2751.00	48450	20230808	-70.15	12500	20240805	15.68	42000	-65.57	20240122	12500	15.68	20240805	90500	-84.02	20230814	12500	15.68	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
96	20240814	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	300	2	2.13	118935120	8259	66.18	14120	14550	14120	18330	9870	14100	14400.67	0.67	0	3293	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1645	-16.67	5.23	12	0.07	-864.00	2751.00	48450	20230808	-70.28	12500	20240805	15.20	42000	-65.71	20240122	12500	15.20	20240805	90500	-84.09	20230814	12500	15.20	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
97	20240814	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	340	2	2.41	37680890	2623	21.02	14120	14550	14120	18330	9870	14100	14365.57	0.67	0	1715	14540	14320	14110	13890	13680	14430	14000	57	4230	500	9870	10	1	11421688	1649	-16.71	5.25	12	0.02	-864.00	2751.00	48450	20230808	-70.20	12500	20240805	15.52	42000	-65.62	20240122	12500	15.52	20240805	90500	-84.04	20230814	12500	15.52	20240805	0.38	N	402030	500	57 억		77016	N	N	0	N	00	N
98	20240813	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-220	5	-1.54	175537980	12461	53.85	14000	14330	13900	18610	10030	14320	14086.99	0.70	0	-2723	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1610	-16.32	5.13	12	0.11	-864.00	2751.00	48450	20230808	-70.90	12500	20240805	12.80	42000	-66.43	20240122	12500	12.80	20240805	90500	-84.42	20230814	12500	12.80	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
99	20240813	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	-290	5	-2.03	171081670	12144	52.48	14000	14330	13900	18610	10030	14320	14087.75	0.70	0	-2719	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1602	-16.24	5.10	12	0.11	-864.00	2751.00	48450	20230808	-71.04	12500	20240805	12.24	42000	-66.60	20240122	12500	12.24	20240805	90500	-84.50	20230814	12500	12.24	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
100	20240813	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14050	-270	5	-1.89	165504000	11747	50.76	14000	14330	13900	18610	10030	14320	14089.04	0.70	0	-2574	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1605	-16.26	5.11	12	0.10	-864.00	2751.00	48450	20230808	-71.00	12500	20240805	12.40	42000	-66.55	20240122	12500	12.40	20240805	90500	-84.48	20230814	12500	12.40	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
101	20240813	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-320	5	-2.23	146113710	10359	44.76	14000	14330	13900	18610	10030	14320	14105.00	0.70	0	-2581	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1599	-16.20	5.09	12	0.09	-864.00	2751.00	48450	20230808	-71.10	12500	20240805	12.00	42000	-66.67	20240122	12500	12.00	20240805	90500	-84.53	20230814	12500	12.00	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
102	20240813	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-220	5	-1.54	135326260	9592	41.45	14000	14330	13900	18610	10030	14320	14108.24	0.70	0	-2329	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1610	-16.32	5.13	12	0.08	-864.00	2751.00	48450	20230808	-70.90	12500	20240805	12.80	42000	-66.43	20240122	12500	12.80	20240805	90500	-84.42	20230814	12500	12.80	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
103	20240813	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14010	-310	5	-2.16	113217100	8016	34.64	14000	14330	13900	18610	10030	14320	14123.89	0.70	0	-2149	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1600	-16.22	5.09	12	0.07	-864.00	2751.00	48450	20230808	-71.08	12500	20240805	12.08	42000	-66.64	20240122	12500	12.08	20240805	90500	-84.52	20230814	12500	12.08	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
104	20240813	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13980	-340	5	-2.37	71843330	5073	21.92	14000	14330	13980	18610	10030	14320	14161.90	0.70	0	-1861	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1597	-16.18	5.08	12	0.04	-864.00	2751.00	48450	20230808	-71.15	12500	20240805	11.84	42000	-66.71	20240122	12500	11.84	20240805	90500	-84.55	20230814	12500	11.84	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
105	20240813	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14270	-50	5	-0.35	24248430	1711	7.39	14000	14320	14000	18610	10030	14320	14172.08	0.70	0	-243	14986	14652	14096	13762	13206	14820	13930	57	4290	500	10020	10	1	11421688	1630	-16.52	5.19	12	0.01	-864.00	2751.00	48450	20230808	-70.55	12500	20240805	14.16	42000	-66.02	20240122	12500	14.16	20240805	90500	-84.23	20230814	12500	14.16	20240805	0.39	N	402030	500	57 억		79739	N	N	0	N	00	N
106	20240812	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14320	650	2	4.75	323981980	22800	84.45	13540	14430	13540	17770	9570	13670	14209.31	0.67	0	2944	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1636	-16.57	5.21	12	0.20	-864.00	2751.00	48450	20230808	-70.44	12500	20240805	14.56	42000	-65.90	20240122	12500	14.56	20240805	90500	-84.18	20230814	12500	14.56	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
107	20240812	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	620	2	4.54	296458710	20875	77.32	13540	14430	13540	17770	9570	13670	14201.61	0.67	0	1533	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1632	-16.54	5.19	12	0.18	-864.00	2751.00	48450	20230808	-70.51	12500	20240805	14.32	42000	-65.98	20240122	12500	14.32	20240805	90500	-84.21	20230814	12500	14.32	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
108	20240812	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	570	2	4.17	274145540	19313	71.54	13540	14430	13540	17770	9570	13670	14194.87	0.67	0	1305	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1626	-16.48	5.18	12	0.17	-864.00	2751.00	48450	20230808	-70.61	12500	20240805	13.92	42000	-66.10	20240122	12500	13.92	20240805	90500	-84.27	20230814	12500	13.92	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
109	20240812	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	640	2	4.68	248668240	17520	64.90	13540	14430	13540	17770	9570	13670	14193.39	0.67	0	1080	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1634	-16.56	5.20	12	0.15	-864.00	2751.00	48450	20230808	-70.46	12500	20240805	14.48	42000	-65.93	20240122	12500	14.48	20240805	90500	-84.19	20230814	12500	14.48	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
110	20240812	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14350	680	2	4.97	227598000	16049	59.45	13540	14430	13540	17770	9570	13670	14181.44	0.67	0	1281	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1639	-16.61	5.22	12	0.14	-864.00	2751.00	48450	20230808	-70.38	12500	20240805	14.80	42000	-65.83	20240122	12500	14.80	20240805	90500	-84.14	20230814	12500	14.80	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
111	20240812	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14340	670	2	4.90	208206660	14699	54.45	13540	14430	13540	17770	9570	13670	14164.68	0.67	0	1272	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1638	-16.60	5.21	12	0.13	-864.00	2751.00	48450	20230808	-70.40	12500	20240805	14.72	42000	-65.86	20240122	12500	14.72	20240805	90500	-84.15	20230814	12500	14.72	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
112	20240812	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14230	560	2	4.10	157860410	11177	41.40	13540	14400	13540	17770	9570	13670	14123.68	0.67	0	1731	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1625	-16.47	5.17	12	0.10	-864.00	2751.00	48450	20230808	-70.63	12500	20240805	13.84	42000	-66.12	20240122	12500	13.84	20240805	90500	-84.28	20230814	12500	13.84	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
113	20240812	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	640	2	4.68	67924540	4867	18.03	13540	14340	13540	17770	9570	13670	13956.14	0.67	0	1233	14130	13900	13550	13320	12970	14015	13435	57	4100	500	9560	10	1	11421688	1634	-16.56	5.20	12	0.04	-864.00	2751.00	48450	20230808	-70.46	12500	20240805	14.48	42000	-65.93	20240122	12500	14.48	20240805	90500	-84.19	20230814	12500	14.48	20240805	0.39	N	402030	500	57 억		76834	N	N	51	N	00	N
114	20240809	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	660	2	5.07	365261140	26945	107.84	13280	13780	13200	16910	9110	13010	13555.33	0.57	0	12161	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1561	-15.82	4.97	12	0.24	-864.00	2751.00	48450	20230808	-71.79	12500	20240805	9.36	42000	-67.45	20240122	12500	9.36	20240805	90500	-84.90	20230814	12500	9.36	20240805	0.41	N	402030	500	57 억		64696	N	N	51	N	00	N
115	20240809	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13710	700	2	5.38	347418040	25643	102.63	13280	13780	13200	16910	9110	13010	13548.26	0.57	0	11658	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1566	-15.87	4.98	12	0.22	-864.00	2751.00	48450	20230808	-71.70	12500	20240805	9.68	42000	-67.36	20240122	12500	9.68	20240805	90500	-84.85	20230814	12500	9.68	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
116	20240809	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13540	530	2	4.07	305870920	22602	90.46	13280	13780	13200	16910	9110	13010	13532.91	0.57	0	9336	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1546	-15.67	4.92	12	0.20	-864.00	2751.00	48450	20230808	-72.05	12500	20240805	8.32	42000	-67.76	20240122	12500	8.32	20240805	90500	-85.04	20230814	12500	8.32	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
117	20240809	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13690	680	2	5.23	277947370	20550	82.25	13280	13780	13200	16910	9110	13010	13525.42	0.57	0	10067	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1564	-15.84	4.98	12	0.18	-864.00	2751.00	48450	20230808	-71.74	12500	20240805	9.52	42000	-67.40	20240122	12500	9.52	20240805	90500	-84.87	20230814	12500	9.52	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
118	20240809	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13640	630	2	4.84	248456860	18399	73.64	13280	13780	13200	16910	9110	13010	13503.82	0.57	0	9650	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1558	-15.79	4.96	12	0.16	-864.00	2751.00	48450	20230808	-71.85	12500	20240805	9.12	42000	-67.52	20240122	12500	9.12	20240805	90500	-84.93	20230814	12500	9.12	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
119	20240809	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13480	470	2	3.61	217571170	16135	64.58	13280	13650	13200	16910	9110	13010	13484.42	0.57	0	8757	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1540	-15.60	4.90	12	0.14	-864.00	2751.00	48450	20230808	-72.18	12500	20240805	7.84	42000	-67.90	20240122	12500	7.84	20240805	90500	-85.10	20230814	12500	7.84	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
120	20240809	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13630	620	2	4.77	137926550	10209	40.86	13280	13650	13280	16910	9110	13010	13510.29	0.57	0	6942	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1557	-15.78	4.95	12	0.09	-864.00	2751.00	48450	20230808	-71.87	12500	20240805	9.04	42000	-67.55	20240122	12500	9.04	20240805	90500	-84.94	20230814	12500	9.04	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
121	20240809	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13530	520	2	4.00	59708460	4449	17.81	13280	13580	13280	16910	9110	13010	13420.65	0.57	0	2983	14096	13552	13276	12732	12456	13415	12595	57	3900	500	9100	10	1	11421688	1545	-15.66	4.92	12	0.04	-864.00	2751.00	48450	20230808	-72.07	12500	20240805	8.24	42000	-67.79	20240122	12500	8.24	20240805	90500	-85.05	20230814	12500	8.24	20240805	0.41	N	402030	500	57 억		64696	N	N	0	N	00	N
122	20240808	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-520	5	-3.84	330322300	24942	62.91	13530	13820	13000	17580	9480	13530	13247.01	0.60	0	-3893	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1486	-15.06	4.73	12	0.22	-864.00	2751.00	48450	20230808	-73.15	12500	20240805	4.08	42000	-69.02	20240122	12500	4.08	20240805	96900	-86.57	20230808	12500	4.08	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
123	20240808	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-490	5	-3.62	314210120	23704	59.79	13530	13820	13000	17580	9480	13530	13255.57	0.60	0	-3273	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1489	-15.09	4.74	12	0.21	-864.00	2751.00	48450	20230808	-73.09	12500	20240805	4.32	42000	-68.95	20240122	12500	4.32	20240805	96900	-86.54	20230808	12500	4.32	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
124	20240808	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13140	-390	5	-2.88	267905720	20155	50.84	13530	13820	13030	17580	9480	13530	13292.27	0.60	0	-3136	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1501	-15.21	4.78	12	0.18	-864.00	2751.00	48450	20230808	-72.88	12500	20240805	5.12	42000	-68.71	20240122	12500	5.12	20240805	96900	-86.44	20230808	12500	5.12	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
125	20240808	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	-280	5	-2.07	219086120	16447	41.48	13530	13820	13030	17580	9480	13530	13320.73	0.60	0	-1657	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1513	-15.34	4.82	12	0.14	-864.00	2751.00	48450	20230808	-72.65	12500	20240805	6.00	42000	-68.45	20240122	12500	6.00	20240805	96900	-86.33	20230808	12500	6.00	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
126	20240808	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13320	-210	5	-1.55	178863680	13417	33.84	13530	13820	13030	17580	9480	13530	13331.12	0.60	0	-2132	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1521	-15.42	4.84	12	0.12	-864.00	2751.00	48450	20230808	-72.51	12500	20240805	6.56	42000	-68.29	20240122	12500	6.56	20240805	96900	-86.25	20230808	12500	6.56	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
127	20240808	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13340	-190	5	-1.40	143200430	10741	27.09	13530	13820	13030	17580	9480	13530	13332.13	0.60	0	-2480	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1524	-15.44	4.85	12	0.09	-864.00	2751.00	48450	20230808	-72.47	12500	20240805	6.72	42000	-68.24	20240122	12500	6.72	20240805	96900	-86.23	20230808	12500	6.72	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
128	20240808	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13320	-210	5	-1.55	123868730	9287	23.42	13530	13820	13030	17580	9480	13530	13337.86	0.60	0	-3127	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1521	-15.42	4.84	12	0.08	-864.00	2751.00	48450	20230808	-72.51	12500	20240805	6.56	42000	-68.29	20240122	12500	6.56	20240805	96900	-86.25	20230808	12500	6.56	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
129	20240808	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	-10	5	-0.07	33739850	2503	6.31	13530	13820	13350	17580	9480	13530	13479.76	0.60	0	-848	14456	13992	13686	13222	12916	13840	13070	57	4050	500	9470	10	1	11421688	1544	-15.65	4.91	12	0.02	-864.00	2751.00	48450	20230808	-72.09	12500	20240805	8.16	42000	-67.81	20240122	12500	8.16	20240805	96900	-86.05	20230808	12500	8.16	20240805	0.45	N	402030	500	57 억		68594	N	N	4417	N	00	N
130	20240807	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13530	-620	5	-4.38	546759280	39641	97.91	13940	14150	13380	18390	9910	14150	13793.41	0.59	0	642	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1545	-15.66	4.92	12	0.35	-864.00	2751.00	48450	20230808	-72.07	12500	20240805	8.24	42000	-67.79	20240122	12500	8.24	20240805	96900	-86.04	20230808	12500	8.24	20240805	0.45	N	402030	500	57 억		67924	N	N	4417	N	00	N
131	20240807	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13570	-580	5	-4.10	506776180	36697	90.63	13940	14150	13380	18390	9910	14150	13809.74	0.59	0	1025	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1550	-15.71	4.93	12	0.32	-864.00	2751.00	48450	20230808	-71.99	12500	20240805	8.56	42000	-67.69	20240122	12500	8.56	20240805	96900	-86.00	20230808	12500	8.56	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
132	20240807	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13840	-310	5	-2.19	344725000	24848	61.37	13940	14150	13380	18390	9910	14150	13873.35	0.59	0	4075	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1581	-16.02	5.03	12	0.22	-864.00	2751.00	48450	20230808	-71.43	12500	20240805	10.72	42000	-67.05	20240122	12500	10.72	20240805	96900	-85.72	20230808	12500	10.72	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
133	20240807	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	-300	5	-2.12	305428410	22008	54.36	13940	14150	13380	18390	9910	14150	13878.06	0.59	0	4408	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1582	-16.03	5.03	12	0.19	-864.00	2751.00	48450	20230808	-71.41	12500	20240805	10.80	42000	-67.02	20240122	12500	10.80	20240805	96900	-85.71	20230808	12500	10.80	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
134	20240807	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	-120	5	-0.85	242401860	17486	43.19	13940	14150	13380	18390	9910	14150	13862.62	0.59	0	4841	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1602	-16.24	5.10	12	0.15	-864.00	2751.00	48450	20230808	-71.04	12500	20240805	12.24	42000	-66.60	20240122	12500	12.24	20240805	96900	-85.52	20230808	12500	12.24	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
135	20240807	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13910	-240	5	-1.70	204437400	14774	36.49	13940	14150	13380	18390	9910	14150	13837.65	0.59	0	4043	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1589	-16.10	5.06	12	0.13	-864.00	2751.00	48450	20230808	-71.29	12500	20240805	11.28	42000	-66.88	20240122	12500	11.28	20240805	96900	-85.64	20230808	12500	11.28	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
136	20240807	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13610	-540	5	-3.82	107321490	7686	18.98	13940	14150	13380	18390	9910	14150	13963.24	0.59	0	-6	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1554	-15.75	4.95	12	0.07	-864.00	2751.00	48450	20230808	-71.91	12500	20240805	8.88	42000	-67.60	20240122	12500	8.88	20240805	96900	-85.95	20230808	12500	8.88	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
137	20240807	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-50	5	-0.35	25278820	1801	4.45	13940	14150	13930	18390	9910	14150	14035.99	0.59	0	468	15356	14752	13876	13272	12396	15055	13575	57	4240	500	9900	10	1	11421688	1610	-16.32	5.13	12	0.02	-864.00	2751.00	48450	20230808	-70.90	12500	20240805	12.80	42000	-66.43	20240122	12500	12.80	20240805	96900	-85.45	20230808	12500	12.80	20240805	0.45	N	402030	500	57 억		67924	N	N	679	N	00	N
138	20240806	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14150	980	2	7.44	556330740	40287	55.02	13000	14480	13000	17120	9220	13170	13809.16	0.46	0	15326	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1616	-16.38	5.14	12	0.35	-864.00	2751.00	48450	20230808	-70.79	12500	20240805	13.20	42000	-66.31	20240122	12500	13.20	20240805	96900	-85.40	20230808	12500	13.20	20240805	0.45	N	402030	500	57 억		52442	N	N	679	N	00	N
139	20240806	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	1010	2	7.67	541717070	39252	53.61	13000	14480	13000	17120	9220	13170	13801.15	0.46	0	15020	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1620	-16.41	5.15	12	0.34	-864.00	2751.00	48450	20230808	-70.73	12500	20240805	13.44	42000	-66.24	20240122	12500	13.44	20240805	96900	-85.37	20230808	12500	13.44	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
140	20240806	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	830	2	6.30	496205860	36016	49.19	13000	14480	13000	17120	9220	13170	13777.52	0.46	0	12767	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1599	-16.20	5.09	12	0.32	-864.00	2751.00	48450	20230808	-71.10	12500	20240805	12.00	42000	-66.67	20240122	12500	12.00	20240805	96900	-85.55	20230808	12500	12.00	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
141	20240806	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14130	960	2	7.29	486794290	35347	48.27	13000	14480	13000	17120	9220	13170	13772.02	0.46	0	12825	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1614	-16.35	5.14	12	0.31	-864.00	2751.00	48450	20230808	-70.84	12500	20240805	13.04	42000	-66.36	20240122	12500	13.04	20240805	96900	-85.42	20230808	12500	13.04	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
142	20240806	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13960	790	2	6.00	420691830	30648	41.86	13000	14480	13000	17120	9220	13170	13726.73	0.46	0	9053	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1594	-16.16	5.07	12	0.27	-864.00	2751.00	48450	20230808	-71.19	12500	20240805	11.68	42000	-66.76	20240122	12500	11.68	20240805	96900	-85.59	20230808	12500	11.68	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
143	20240806	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13860	690	2	5.24	358939480	26217	35.81	13000	14480	13000	17120	9220	13170	13691.28	0.46	0	6006	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1583	-16.04	5.04	12	0.23	-864.00	2751.00	48450	20230808	-71.39	12500	20240805	10.88	42000	-67.00	20240122	12500	10.88	20240805	96900	-85.70	20230808	12500	10.88	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
144	20240806	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14380	1210	2	9.19	299242980	21937	29.96	13000	14480	13000	17120	9220	13170	13641.21	0.46	0	6771	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1642	-16.64	5.23	12	0.19	-864.00	2751.00	48450	20230808	-70.32	12500	20240805	15.04	42000	-65.76	20240122	12500	15.04	20240805	96900	-85.16	20230808	12500	15.04	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
145	20240806	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	130	2	0.99	134190900	10138	13.85	13000	14200	13000	17120	9220	13170	13236.49	0.46	0	-1456	17456	15312	13906	11762	10356	14610	11060	57	3950	500	9210	10	1	11421688	1519	-15.39	4.83	12	0.09	-864.00	2751.00	48450	20230808	-72.55	12500	20240805	6.40	42000	-68.33	20240122	12500	6.40	20240805	96900	-86.27	20230808	12500	6.40	20240805	0.45	N	402030	500	57 억		52442	N	N	70	N	00	N
146	20240805	161031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13170	-2880	5	-17.94	1029669980	72858	245.54	16050	16050	12500	20850	11240	16050	14135.88	0.55	0	-10868	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1504	-15.24	4.79	12	0.64	-864.00	2751.00	48450	20230808	-72.82	12500	20240805	5.36	42000	-68.64	20240122	12500	5.36	20240805	96900	-86.41	20230808	12500	5.36	20240805	0.49	N	402030	500	57 억		62689	N	N	70	N	00	N
147	20240805	151050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12690	-3360	5	-20.93	936592290	65706	221.43	16050	16050	12620	20850	11240	16050	14254.29	0.55	0	-13125	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1449	-14.69	4.61	12	0.58	-864.00	2751.00	48450	20230808	-73.81	12620	20240805	0.55	42000	-69.79	20240122	12620	0.55	20240805	96900	-86.90	20230808	12620	0.55	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
148	20240805	141050	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13850	-2200	5	-13.71	741152370	50926	171.62	16050	16050	13850	20850	11240	16050	14553.52	0.55	0	-12946	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1582	-16.03	5.03	12	0.45	-864.00	2751.00	48450	20230808	-71.41	13850	20240805	0.00	42000	-67.02	20240122	13850	0.00	20240805	96900	-85.71	20230808	13850	0.00	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
149	20240805	131050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14040	-2010	5	-12.52	610339130	41533	139.97	16050	16050	14000	20850	11240	16050	14695.28	0.55	0	-12585	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1604	-16.25	5.10	12	0.36	-864.00	2751.00	48450	20230808	-71.02	14000	20240805	0.29	42000	-66.57	20240122	14000	0.29	20240805	96900	-85.51	20230808	14000	0.29	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
150	20240805	121044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14350	-1700	5	-10.59	518073880	35013	118.00	16050	16050	14350	20850	11240	16050	14796.61	0.55	0	-12831	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1639	-16.61	5.22	12	0.31	-864.00	2751.00	48450	20230808	-70.38	14350	20240805	0.00	42000	-65.83	20240122	14350	0.00	20240805	96900	-85.19	20230808	14350	0.00	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
151	20240805	111043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14560	-1490	5	-9.28	407515260	27390	92.31	16050	16050	14550	20850	11240	16050	14878.25	0.55	0	-10597	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1663	-16.85	5.29	12	0.24	-864.00	2751.00	48450	20230808	-69.95	14550	20240805	0.07	42000	-65.33	20240122	14550	0.07	20240805	96900	-84.97	20230808	14550	0.07	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
152	20240805	101040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14900	-1150	5	-7.17	203859200	13562	45.70	16050	16050	14800	20850	11240	16050	15031.65	0.55	0	-4934	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1702	-17.25	5.42	12	0.12	-864.00	2751.00	48450	20230808	-69.25	14800	20240805	0.68	42000	-64.52	20240122	14800	0.68	20240805	96900	-84.62	20230808	14800	0.68	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
153	20240805	091033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15020	-1030	5	-6.42	36271270	2351	7.92	16050	16050	15000	20850	11240	16050	15428.02	0.55	0	-1006	17710	16880	16440	15610	15170	16660	15390	57	4800	500	11230	10	1	11421688	1716	-17.38	5.46	12	0.02	-864.00	2751.00	48450	20230808	-69.00	15000	20240805	0.13	42000	-64.24	20240122	15000	0.13	20240805	96900	-84.50	20230808	15000	0.13	20240805	0.49	N	402030	500	57 억		62689	N	N	1	N	00	N
154	20240802	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	-1200	5	-6.96	479967450	29219	62.17	17250	17270	16000	22400	12080	17250	16427.59	0.61	0	-7514	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1833	-18.58	5.83	12	0.26	-864.00	2751.00	48450	20230808	-66.87	15680	20240731	2.36	42000	-61.79	20240122	15680	2.36	20240731	96900	-83.44	20230808	15680	2.36	20240731	0.49	N	402030	500	57 억		70216	N	N	1	N	00	N
155	20240802	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16010	-1240	5	-7.19	437736820	26582	56.56	17250	17270	16000	22400	12080	17250	16467.41	0.61	0	-7548	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1829	-18.53	5.82	12	0.23	-864.00	2751.00	48450	20230808	-66.96	15680	20240731	2.10	42000	-61.88	20240122	15680	2.10	20240731	96900	-83.48	20230808	15680	2.10	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
156	20240802	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	-1150	5	-6.67	386257580	23373	49.73	17250	17270	16060	22400	12080	17250	16525.80	0.61	0	-6931	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1839	-18.63	5.85	12	0.20	-864.00	2751.00	48450	20230808	-66.77	15680	20240731	2.68	42000	-61.67	20240122	15680	2.68	20240731	96900	-83.38	20230808	15680	2.68	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
157	20240802	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16260	-990	5	-5.74	323223370	19482	41.45	17250	17270	16200	22400	12080	17250	16590.87	0.61	0	-5367	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1857	-18.82	5.91	12	0.17	-864.00	2751.00	48450	20230808	-66.44	15680	20240731	3.70	42000	-61.29	20240122	15680	3.70	20240731	96900	-83.22	20230808	15680	3.70	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
158	20240802	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16210	-1040	5	-6.03	307894850	18541	39.45	17250	17270	16200	22400	12080	17250	16606.16	0.61	0	-4697	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1851	-18.76	5.89	12	0.16	-864.00	2751.00	48450	20230808	-66.54	15680	20240731	3.38	42000	-61.40	20240122	15680	3.38	20240731	96900	-83.27	20230808	15680	3.38	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
159	20240802	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	-930	5	-5.39	271048280	16278	34.63	17250	17270	16200	22400	12080	17250	16651.20	0.61	0	-4289	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1864	-18.89	5.93	12	0.14	-864.00	2751.00	48450	20230808	-66.32	15680	20240731	4.08	42000	-61.14	20240122	15680	4.08	20240731	96900	-83.16	20230808	15680	4.08	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
160	20240802	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-650	5	-3.77	172504730	10262	21.83	17250	17270	16430	22400	12080	17250	16810.05	0.61	0	-3858	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1896	-19.21	6.03	12	0.09	-864.00	2751.00	48450	20230808	-65.74	15680	20240731	5.87	42000	-60.48	20240122	15680	5.87	20240731	96900	-82.87	20230808	15680	5.87	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
161	20240802	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	-440	5	-2.55	71830180	4191	8.92	17250	17270	16730	22400	12080	17250	17139.15	0.61	0	-1289	18456	17852	17046	16442	15636	18155	16745	57	5150	500	12070	10	1	11421688	1920	-19.46	6.11	12	0.04	-864.00	2751.00	48450	20230808	-65.30	15680	20240731	7.21	42000	-59.98	20240122	15680	7.21	20240731	96900	-82.65	20230808	15680	7.21	20240731	0.49	N	402030	500	57 억		70216	N	N	396	N	00	N
162	20240801	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	1050	2	6.48	798757470	46779	240.45	16240	17650	16240	21050	11340	16200	17074.94	0.54	0	8919	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1970	-19.97	6.27	12	0.41	-864.00	2751.00	48450	20230808	-64.40	15680	20240731	10.01	42000	-58.93	20240122	15680	10.01	20240731	96900	-82.20	20230808	15680	10.01	20240731	0.49	N	402030	500	57 억		61453	N	N	396	N	00	N
163	20240801	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	1140	2	7.04	747849440	43831	225.29	16240	17650	16240	21050	11340	16200	17062.11	0.54	0	7163	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1981	-20.07	6.30	12	0.38	-864.00	2751.00	48450	20230808	-64.21	15680	20240731	10.59	42000	-58.71	20240122	15680	10.59	20240731	96900	-82.11	20230808	15680	10.59	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N
164	20240801	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17280	1080	2	6.67	682664470	40065	205.94	16240	17650	16240	21050	11340	16200	17038.92	0.54	0	5846	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1974	-20.00	6.28	12	0.35	-864.00	2751.00	48450	20230808	-64.33	15680	20240731	10.20	42000	-58.86	20240122	15680	10.20	20240731	96900	-82.17	20230808	15680	10.20	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N
165	20240801	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17190	990	2	6.11	463601320	27449	141.09	16240	17250	16240	21050	11340	16200	16889.55	0.54	0	1783	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1963	-19.90	6.25	12	0.24	-864.00	2751.00	48450	20230808	-64.52	15680	20240731	9.63	42000	-59.07	20240122	15680	9.63	20240731	96900	-82.26	20230808	15680	9.63	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N
166	20240801	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	690	2	4.26	379074940	22500	115.65	16240	17250	16240	21050	11340	16200	16847.78	0.54	0	1029	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1929	-19.55	6.14	12	0.20	-864.00	2751.00	48450	20230808	-65.14	15680	20240731	7.72	42000	-59.79	20240122	15680	7.72	20240731	96900	-82.57	20230808	15680	7.72	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N
167	20240801	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16740	540	2	3.33	317409790	18836	96.82	16240	17250	16240	21050	11340	16200	16851.23	0.54	0	969	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1912	-19.38	6.09	12	0.16	-864.00	2751.00	48450	20230808	-65.45	15680	20240731	6.76	42000	-60.14	20240122	15680	6.76	20240731	96900	-82.72	20230808	15680	6.76	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N
168	20240801	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16920	720	2	4.44	252600340	14968	76.94	16240	17250	16240	21050	11340	16200	16876.02	0.54	0	915	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1933	-19.58	6.15	12	0.13	-864.00	2751.00	48450	20230808	-65.08	15680	20240731	7.91	42000	-59.71	20240122	15680	7.91	20240731	96900	-82.54	20230808	15680	7.91	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N
169	20240801	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	500	2	3.09	49252570	2968	15.26	16240	16800	16240	21050	11340	16200	16594.53	0.54	0	1361	16546	16372	16026	15852	15506	16460	15940	57	4850	500	11340	10	1	11421688	1907	-19.33	6.07	12	0.03	-864.00	2751.00	48450	20230808	-65.53	15680	20240731	6.51	42000	-60.24	20240122	15680	6.51	20240731	96900	-82.77	20230808	15680	6.51	20240731	0.49	N	402030	500	57 억		61453	N	N	6	N	00	N