KissMeData/322180/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	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	30	2	0.57	181170720	33820	58.41	5350	5480	5260	6890	3710	5300	5356.91	0.70	0	-10138	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	880	-16.71	5.86	12	0.20	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	13830	-61.46	20230901	4415	20.72	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
3	20240830	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	90	2	1.70	175430510	32749	56.56	5350	5480	5260	6890	3710	5300	5356.82	0.70	0	-9859	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	890	-16.90	5.93	12	0.20	-319.00	909.00	13830	20230901	-61.03	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	13830	-61.03	20230901	4415	22.08	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
4	20240830	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	30	2	0.57	165925240	30981	53.51	5350	5480	5260	6890	3710	5300	5355.71	0.70	0	-8688	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	880	-16.71	5.86	12	0.19	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	13830	-61.46	20230901	4415	20.72	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
5	20240830	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	120	2	2.26	161949850	30239	52.23	5350	5480	5260	6890	3710	5300	5355.66	0.70	0	-8730	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	895	-16.99	5.96	12	0.18	-319.00	909.00	13830	20230901	-60.81	4415	20231206	22.76	8640	-37.27	20240723	4545	19.25	20240416	13830	-60.81	20230901	4415	22.76	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
6	20240830	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	60	2	1.13	107105940	20093	34.70	5350	5440	5260	6890	3710	5300	5330.51	0.70	0	-5463	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	885	-16.80	5.90	12	0.12	-319.00	909.00	13830	20230901	-61.24	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	13830	-61.24	20230901	4415	21.40	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
7	20240830	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	60	2	1.13	89200700	16746	28.92	5350	5440	5260	6890	3710	5300	5326.69	0.70	0	-3250	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	885	-16.80	5.90	12	0.10	-319.00	909.00	13830	20230901	-61.24	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	13830	-61.24	20230901	4415	21.40	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
8	20240830	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-30	5	-0.57	44726350	8441	14.58	5350	5350	5260	6890	3710	5300	5298.70	0.70	0	-2259	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	871	-16.52	5.80	12	0.05	-319.00	909.00	13830	20230901	-61.89	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	13830	-61.89	20230901	4415	19.37	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
9	20240830	091152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	30	2	0.57	5852760	1095	1.89	5350	5350	5300	6890	3710	5300	5344.99	0.70	0	-933	5526	5412	5306	5192	5086	5360	5140	17	1590	100	3600	10	1	16519475	880	-16.71	5.86	12	0.01	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	13830	-61.46	20230901	4415	20.72	20231206	0.13	N	322180	100	16 억		115726	N	N	0	N	00	N
10	20240829	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-50	5	-0.93	298987960	56565	99.81	5350	5420	5200	6950	3750	5350	5285.74	0.70	0	-435	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	876	-16.61	5.83	12	0.34	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	13830	-61.68	20230901	4415	20.05	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
11	20240829	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-60	5	-1.12	290673600	54995	97.04	5350	5420	5200	6950	3750	5350	5285.46	0.70	0	576	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	874	-16.58	5.82	12	0.33	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	13830	-61.75	20230901	4415	19.82	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
12	20240829	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-40	5	-0.75	228392950	43088	76.03	5350	5420	5240	6950	3750	5350	5300.62	0.70	0	2046	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	877	-16.65	5.84	12	0.26	-319.00	909.00	13830	20230901	-61.61	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	13830	-61.61	20230901	4415	20.27	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
13	20240829	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-90	5	-1.68	198144930	37346	65.90	5350	5420	5240	6950	3750	5350	5305.65	0.70	0	3469	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	869	-16.49	5.79	12	0.23	-319.00	909.00	13830	20230901	-61.97	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	13830	-61.97	20230901	4415	19.14	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
14	20240829	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-20	5	-0.37	153732110	28934	51.05	5350	5420	5270	6950	3750	5350	5313.20	0.70	0	5684	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	880	-16.71	5.86	12	0.18	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	13830	-61.46	20230901	4415	20.72	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
15	20240829	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-40	5	-0.75	147493980	27756	48.97	5350	5420	5270	6950	3750	5350	5313.95	0.70	0	5618	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	877	-16.65	5.84	12	0.17	-319.00	909.00	13830	20230901	-61.61	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	13830	-61.61	20230901	4415	20.27	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
16	20240829	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	131911680	24828	43.81	5350	5420	5270	6950	3750	5350	5313.02	0.70	0	6503	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	887	-16.83	5.91	12	0.15	-319.00	909.00	13830	20230901	-61.17	4415	20231206	21.63	8640	-37.85	20240723	4545	18.15	20240416	13830	-61.17	20230901	4415	21.63	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
17	20240829	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-20	5	-0.37	75260830	14159	24.98	5350	5420	5270	6950	3750	5350	5315.41	0.70	0	6075	5530	5440	5390	5300	5250	5415	5275	17	1600	100	3630	10	1	16519475	880	-16.71	5.86	12	0.09	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	13830	-61.46	20230901	4415	20.72	20231206	0.13	N	322180	100	16 억		116142	N	N	0	N	00	N
18	20240828	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-140	5	-2.55	304199420	56470	155.57	5430	5480	5340	7130	3850	5490	5386.93	0.67	0	5282	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	884	-16.77	5.89	12	0.34	-319.00	909.00	13830	20230901	-61.32	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	13830	-61.32	20230901	4415	21.18	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
19	20240828	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-90	5	-1.64	292154050	54223	149.38	5430	5480	5340	7130	3850	5490	5388.01	0.67	0	5276	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	892	-16.93	5.94	12	0.33	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	13830	-60.95	20230901	4415	22.31	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
20	20240828	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-140	5	-2.55	257254080	47744	131.53	5430	5480	5350	7130	3850	5490	5388.20	0.67	0	5649	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	884	-16.77	5.89	12	0.29	-319.00	909.00	13830	20230901	-61.32	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	13830	-61.32	20230901	4415	21.18	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
21	20240828	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-80	5	-1.46	208595340	38657	106.50	5430	5480	5350	7130	3850	5490	5396.06	0.67	0	1001	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	894	-16.96	5.95	12	0.23	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	13830	-60.88	20230901	4415	22.54	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
22	20240828	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-100	5	-1.82	183937210	34074	93.87	5430	5480	5350	7130	3850	5490	5398.17	0.67	0	2104	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	890	-16.90	5.93	12	0.21	-319.00	909.00	13830	20230901	-61.03	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	13830	-61.03	20230901	4415	22.08	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
23	20240828	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-80	5	-1.46	83325800	15410	42.45	5430	5480	5370	7130	3850	5490	5407.26	0.67	0	1585	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	894	-16.96	5.95	12	0.09	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	13830	-60.88	20230901	4415	22.54	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
24	20240828	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-20	5	-0.36	60961550	11290	31.10	5430	5480	5370	7130	3850	5490	5399.61	0.67	0	2239	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	904	-17.15	6.02	12	0.07	-319.00	909.00	13830	20230901	-60.45	4415	20231206	23.90	8640	-36.69	20240723	4545	20.35	20240416	13830	-60.45	20230901	4415	23.90	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
25	20240828	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-20	5	-0.36	19162700	3550	9.78	5430	5470	5370	7130	3850	5490	5397.94	0.67	0	1096	5630	5560	5470	5400	5310	5595	5435	17	1640	100	3730	10	1	16519475	904	-17.15	6.02	12	0.02	-319.00	909.00	13830	20230901	-60.45	4415	20231206	23.90	8640	-36.69	20240723	4545	20.35	20240416	13830	-60.45	20230901	4415	23.90	20231206	0.12	N	322180	100	16 억		110007	N	N	0	N	00	N
26	20240827	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-30	5	-0.54	185991320	34161	48.06	5460	5540	5380	7170	3870	5520	5444.55	0.68	0	-2098	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	907	-17.21	6.04	12	0.21	-319.00	909.00	13830	20230901	-60.30	4415	20231206	24.35	8640	-36.46	20240723	4545	20.79	20240416	13830	-60.30	20230901	4415	24.35	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
27	20240827	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-20	5	-0.36	178068410	32713	46.02	5460	5540	5380	7170	3870	5520	5443.35	0.68	0	-1925	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	909	-17.24	6.05	12	0.20	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	13830	-60.23	20230901	4415	24.58	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
28	20240827	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-60	5	-1.09	140345330	25793	36.29	5460	5540	5380	7170	3870	5520	5441.22	0.68	0	-1968	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	902	-17.12	6.01	12	0.16	-319.00	909.00	13830	20230901	-60.52	4415	20231206	23.67	8640	-36.81	20240723	4545	20.13	20240416	13830	-60.52	20230901	4415	23.67	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
29	20240827	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-80	5	-1.45	132983340	24447	34.39	5460	5540	5380	7170	3870	5520	5439.66	0.68	0	-2627	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	899	-17.05	5.98	12	0.15	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	13830	-60.67	20230901	4415	23.22	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
30	20240827	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-10	5	-0.18	117937330	21683	30.51	5460	5540	5380	7170	3870	5520	5439.16	0.68	0	-2562	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	910	-17.27	6.06	12	0.13	-319.00	909.00	13830	20230901	-60.16	4415	20231206	24.80	8640	-36.23	20240723	4545	21.23	20240416	13830	-60.16	20230901	4415	24.80	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
31	20240827	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-20	5	-0.36	114636700	21081	29.66	5460	5540	5380	7170	3870	5520	5437.92	0.68	0	-2520	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	909	-17.24	6.05	12	0.13	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	13830	-60.23	20230901	4415	24.58	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
32	20240827	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-30	5	-0.54	97933410	18036	25.37	5460	5510	5380	7170	3870	5520	5429.89	0.68	0	-1967	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	907	-17.21	6.04	12	0.11	-319.00	909.00	13830	20230901	-60.30	4415	20231206	24.35	8640	-36.46	20240723	4545	20.79	20240416	13830	-60.30	20230901	4415	24.35	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
33	20240827	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-80	5	-1.45	33176290	6087	8.56	5460	5480	5430	7170	3870	5520	5450.35	0.68	0	1521	5740	5630	5530	5420	5320	5685	5475	17	1650	100	3750	10	1	16519475	899	-17.05	5.98	12	0.04	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	13830	-60.67	20230901	4415	23.22	20231206	0.10	N	322180	100	16 억		112104	N	N	0	N	00	N
34	20240826	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-40	5	-0.72	386202350	70046	60.22	5500	5640	5430	7220	3900	5560	5513.55	0.68	0	127	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	912	-17.30	6.07	12	0.42	-319.00	909.00	13830	20230901	-60.09	4415	20231206	25.03	8640	-36.11	20240723	4545	21.45	20240416	13830	-60.09	20230901	4415	25.03	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
35	20240826	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-40	5	-0.72	374612540	67936	58.41	5500	5640	5430	7220	3900	5560	5514.20	0.68	0	14	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	912	-17.30	6.07	12	0.41	-319.00	909.00	13830	20230901	-60.09	4415	20231206	25.03	8640	-36.11	20240723	4545	21.45	20240416	13830	-60.09	20230901	4415	25.03	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
36	20240826	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-10	5	-0.18	344633330	62510	53.75	5500	5640	5430	7220	3900	5560	5513.25	0.68	0	-304	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	917	-17.40	6.11	12	0.38	-319.00	909.00	13830	20230901	-59.87	4415	20231206	25.71	8640	-35.76	20240723	4545	22.11	20240416	13830	-59.87	20230901	4415	25.71	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
37	20240826	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	0	3	0.00	330725790	60006	51.59	5500	5640	5430	7220	3900	5560	5511.55	0.68	0	-390	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	918	-17.43	6.12	12	0.36	-319.00	909.00	13830	20230901	-59.80	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	13830	-59.80	20230901	4415	25.93	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
38	20240826	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	0	3	0.00	303703550	55123	47.39	5500	5640	5430	7220	3900	5560	5509.56	0.68	0	1427	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	918	-17.43	6.12	12	0.33	-319.00	909.00	13830	20230901	-59.80	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	13830	-59.80	20230901	4415	25.93	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
39	20240826	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-40	5	-0.72	234057790	42585	36.61	5500	5640	5430	7220	3900	5560	5496.25	0.68	0	2098	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	912	-17.30	6.07	12	0.26	-319.00	909.00	13830	20230901	-60.09	4415	20231206	25.03	8640	-36.11	20240723	4545	21.45	20240416	13830	-60.09	20230901	4415	25.03	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
40	20240826	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-60	5	-1.08	177866870	32409	27.86	5500	5640	5430	7220	3900	5560	5488.19	0.68	0	-1032	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	909	-17.24	6.05	12	0.20	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	13830	-60.23	20230901	4415	24.58	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
41	20240826	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-40	5	-0.72	60041570	10916	9.39	5500	5640	5470	7220	3900	5560	5500.33	0.68	0	347	5840	5700	5500	5360	5160	5770	5430	17	1660	100	3780	10	1	16519475	912	-17.30	6.07	12	0.07	-319.00	909.00	13830	20230901	-60.09	4415	20231206	25.03	8640	-36.11	20240723	4545	21.45	20240416	13830	-60.09	20230901	4415	25.03	20231206	0.10	N	322180	100	16 억		111886	N	N	0	N	00	N
42	20240823	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	120	2	2.21	641107760	116077	160.86	5440	5640	5300	7070	3810	5440	5523.13	0.80	0	-20169	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	918	-17.43	6.12	12	0.70	-319.00	909.00	13830	20230901	-59.80	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	13830	-59.80	20230901	4415	25.93	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
43	20240823	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	120	2	2.21	603241280	109258	151.41	5440	5640	5300	7070	3810	5440	5521.26	0.80	0	-17575	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	918	-17.43	6.12	12	0.66	-319.00	909.00	13830	20230901	-59.80	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	13830	-59.80	20230901	4415	25.93	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
44	20240823	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	70	2	1.29	517815060	93768	129.94	5440	5640	5300	7070	3810	5440	5522.30	0.80	0	-20002	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	910	-17.27	6.06	12	0.57	-319.00	909.00	13830	20230901	-60.16	4415	20231206	24.80	8640	-36.23	20240723	4545	21.23	20240416	13830	-60.16	20230901	4415	24.80	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
45	20240823	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	110	2	2.02	431656810	78105	108.24	5440	5640	5300	7070	3810	5440	5526.63	0.80	0	-14885	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	917	-17.40	6.11	12	0.47	-319.00	909.00	13830	20230901	-59.87	4415	20231206	25.71	8640	-35.76	20240723	4545	22.11	20240416	13830	-59.87	20230901	4415	25.71	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
46	20240823	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	100	2	1.84	415321300	75162	104.16	5440	5640	5300	7070	3810	5440	5525.69	0.80	0	-13738	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	915	-17.37	6.09	12	0.45	-319.00	909.00	13830	20230901	-59.94	4415	20231206	25.48	8640	-35.88	20240723	4545	21.89	20240416	13830	-59.94	20230901	4415	25.48	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
47	20240823	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	130	2	2.39	373327690	67600	93.68	5440	5640	5300	7070	3810	5440	5522.60	0.80	0	-13028	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	920	-17.46	6.13	12	0.41	-319.00	909.00	13830	20230901	-59.73	4415	20231206	26.16	8640	-35.53	20240723	4545	22.55	20240416	13830	-59.73	20230901	4415	26.16	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
48	20240823	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	120	2	2.21	232354430	42308	58.63	5440	5640	5300	7070	3810	5440	5491.98	0.80	0	-5422	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	918	-17.43	6.12	12	0.26	-319.00	909.00	13830	20230901	-59.80	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	13830	-59.80	20230901	4415	25.93	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
49	20240823	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-110	5	-2.02	16186870	3028	4.20	5440	5440	5300	7070	3810	5440	5345.64	0.80	0	-769	5600	5520	5360	5280	5120	5560	5320	17	1630	100	3690	10	1	16519475	880	-16.71	5.86	12	0.02	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	13830	-61.46	20230901	4415	20.72	20231206	0.09	N	322180	100	16 억		132954	N	N	0	N	00	N
50	20240822	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	120	2	2.26	382128310	71870	77.84	5370	5440	5200	6910	3730	5320	5316.82	0.86	0	-10832	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	899	-17.05	5.98	12	0.44	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	13830	-60.67	20230901	4415	23.22	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
51	20240822	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	50	2	0.94	332486320	62698	67.90	5370	5420	5200	6910	3730	5320	5302.98	0.86	0	-11041	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	887	-16.83	5.91	12	0.38	-319.00	909.00	13830	20230901	-61.17	4415	20231206	21.63	8640	-37.85	20240723	4545	18.15	20240416	13830	-61.17	20230901	4415	21.63	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
52	20240822	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	0	3	0.00	270001200	50973	55.21	5370	5420	5200	6910	3730	5320	5296.95	0.86	0	-17303	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	879	-16.68	5.85	12	0.31	-319.00	909.00	13830	20230901	-61.53	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	13830	-61.53	20230901	4415	20.50	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
53	20240822	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-100	5	-1.88	217221410	41013	44.42	5370	5420	5200	6910	3730	5320	5296.40	0.86	0	-15142	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	862	-16.36	5.74	12	0.25	-319.00	909.00	13830	20230901	-62.26	4415	20231206	18.23	8640	-39.58	20240723	4545	14.85	20240416	13830	-62.26	20230901	4415	18.23	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
54	20240822	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-90	5	-1.69	187296750	35279	38.21	5370	5420	5220	6910	3730	5320	5309.02	0.86	0	-11473	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	864	-16.39	5.75	12	0.21	-319.00	909.00	13830	20230901	-62.18	4415	20231206	18.46	8640	-39.47	20240723	4545	15.07	20240416	13830	-62.18	20230901	4415	18.46	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
55	20240822	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-70	5	-1.32	172682980	32488	35.19	5370	5420	5230	6910	3730	5320	5315.29	0.86	0	-10134	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	867	-16.46	5.78	12	0.20	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	13830	-62.04	20230901	4415	18.91	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
56	20240822	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-30	5	-0.56	142565870	26752	28.97	5370	5420	5230	6910	3730	5320	5329.17	0.86	0	-10264	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	874	-16.58	5.82	12	0.16	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	13830	-61.75	20230901	4415	19.82	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
57	20240822	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	30	2	0.56	26830460	5058	5.48	5370	5370	5290	6910	3730	5320	5304.56	0.86	0	-125	5586	5452	5246	5112	4906	5520	5180	17	1590	100	3610	10	1	16519475	884	-16.77	5.89	12	0.03	-319.00	909.00	13830	20230901	-61.32	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	13830	-61.32	20230901	4415	21.18	20231206	0.09	N	322180	100	16 억		142411	N	N	0	N	00	N
58	20240821	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	180	2	3.50	475801060	91764	120.82	5170	5380	5040	6680	3600	5140	5184.74	0.92	0	-8864	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	879	-16.68	5.85	12	0.56	-319.00	909.00	13830	20230901	-61.53	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	13830	-61.53	20230901	4415	20.50	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
59	20240821	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	180	2	3.50	460554650	88896	117.05	5170	5380	5040	6680	3600	5140	5180.83	0.92	0	-9132	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	879	-16.68	5.85	12	0.54	-319.00	909.00	13830	20230901	-61.53	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	13830	-61.53	20230901	4415	20.50	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
60	20240821	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	100	2	1.95	409723340	79261	104.36	5170	5380	5040	6680	3600	5140	5169.29	0.92	0	-11946	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	866	-16.43	5.76	12	0.48	-319.00	909.00	13830	20230901	-62.11	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	13830	-62.11	20230901	4415	18.69	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
61	20240821	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	100	2	1.95	356133230	69069	90.94	5170	5380	5040	6680	3600	5140	5156.19	0.92	0	-10402	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	866	-16.43	5.76	12	0.42	-319.00	909.00	13830	20230901	-62.11	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	13830	-62.11	20230901	4415	18.69	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
62	20240821	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	253658710	49694	65.43	5170	5240	5040	6680	3600	5140	5104.41	0.92	0	-7300	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	859	-16.30	5.72	12	0.30	-319.00	909.00	13830	20230901	-62.40	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	13830	-62.40	20230901	4415	17.78	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
63	20240821	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-90	5	-1.75	199455910	39155	51.56	5170	5170	5040	6680	3600	5140	5094.01	0.92	0	-5257	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	834	-15.83	5.56	12	0.24	-319.00	909.00	13830	20230901	-63.49	4415	20231206	14.38	8640	-41.55	20240723	4545	11.11	20240416	13830	-63.49	20230901	4415	14.38	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
64	20240821	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	88460340	17275	22.75	5170	5170	5100	6680	3600	5140	5120.71	0.92	0	-497	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	846	-16.05	5.63	12	0.10	-319.00	909.00	13830	20230901	-62.98	4415	20231206	15.97	8640	-40.74	20240723	4545	12.65	20240416	13830	-62.98	20230901	4415	15.97	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
65	20240821	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	17788580	3475	4.58	5170	5170	5100	6680	3600	5140	5119.02	0.92	0	-509	5320	5230	5170	5080	5020	5275	5125	17	1540	100	3490	10	1	16519475	846	-16.05	5.63	12	0.02	-319.00	909.00	13830	20230901	-62.98	4415	20231206	15.97	8640	-40.74	20240723	4545	12.65	20240416	13830	-62.98	20230901	4415	15.97	20231206	0.09	N	322180	100	16 억		151348	N	N	0	N	00	N
66	20240820	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	387536320	74875	77.00	5110	5260	5110	6690	3610	5150	5175.79	0.84	0	13145	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	849	-16.11	5.65	12	0.45	-319.00	909.00	13830	20230901	-62.83	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	13830	-62.83	20230901	4415	16.42	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
67	20240820	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	384156010	74220	76.33	5110	5260	5110	6690	3610	5150	5175.91	0.84	0	13212	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	852	-16.18	5.68	12	0.45	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	13830	-62.69	20230901	4415	16.87	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
68	20240820	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	327720040	63261	65.06	5110	5260	5110	6690	3610	5150	5180.44	0.84	0	13623	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	849	-16.11	5.65	12	0.38	-319.00	909.00	13830	20230901	-62.83	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	13830	-62.83	20230901	4415	16.42	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
69	20240820	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	274944180	53004	54.51	5110	5260	5110	6690	3610	5150	5187.23	0.84	0	11459	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	852	-16.18	5.68	12	0.32	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	13830	-62.69	20230901	4415	16.87	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
70	20240820	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	40	2	0.78	264445690	50973	52.42	5110	5260	5110	6690	3610	5150	5187.96	0.84	0	11767	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	857	-16.27	5.71	12	0.31	-319.00	909.00	13830	20230901	-62.47	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	13830	-62.47	20230901	4415	17.55	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
71	20240820	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	20	2	0.39	241759750	46579	47.90	5110	5260	5110	6690	3610	5150	5190.32	0.84	0	11127	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	854	-16.21	5.69	12	0.28	-319.00	909.00	13830	20230901	-62.62	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	13830	-62.62	20230901	4415	17.10	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
72	20240820	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	50	2	0.97	163123510	31401	32.29	5110	5260	5110	6690	3610	5150	5194.85	0.84	0	13848	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	859	-16.30	5.72	12	0.19	-319.00	909.00	13830	20230901	-62.40	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	13830	-62.40	20230901	4415	17.78	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
73	20240820	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	100	2	1.94	79799990	15366	15.80	5110	5250	5110	6690	3610	5150	5193.28	0.84	0	10266	5356	5252	5166	5062	4976	5210	5020	17	1540	100	3500	10	1	16519475	867	-16.46	5.78	12	0.09	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	13830	-62.04	20230901	4415	18.91	20231206	0.09	N	322180	100	16 억		138196	N	N	0	N	00	N
74	20240819	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	498470310	96592	119.47	5210	5270	5080	6760	3640	5200	5160.59	0.71	0	21115	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	851	-16.14	5.67	12	0.58	-319.00	909.00	13830	20230901	-62.76	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	13830	-62.76	20230901	4415	16.65	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
75	20240819	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-50	5	-0.96	479962980	92999	115.02	5210	5270	5080	6760	3640	5200	5160.95	0.71	0	20712	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	851	-16.14	5.67	12	0.56	-319.00	909.00	13830	20230901	-62.76	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	13830	-62.76	20230901	4415	16.65	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
76	20240819	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-10	5	-0.19	405503650	78562	97.17	5210	5270	5080	6760	3640	5200	5161.57	0.71	0	20162	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	857	-16.27	5.71	12	0.48	-319.00	909.00	13830	20230901	-62.47	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	13830	-62.47	20230901	4415	17.55	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
77	20240819	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-20	5	-0.38	391122670	75790	93.74	5210	5270	5080	6760	3640	5200	5160.61	0.71	0	18894	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	856	-16.24	5.70	12	0.46	-319.00	909.00	13830	20230901	-62.55	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	13830	-62.55	20230901	4415	17.33	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
78	20240819	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-70	5	-1.35	374323690	72523	89.70	5210	5270	5080	6760	3640	5200	5161.45	0.71	0	18339	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	847	-16.08	5.64	12	0.44	-319.00	909.00	13830	20230901	-62.91	4415	20231206	16.19	8640	-40.62	20240723	4545	12.87	20240416	13830	-62.91	20230901	4415	16.19	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
79	20240819	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	0	3	0.00	240589280	46417	57.41	5210	5270	5100	6760	3640	5200	5183.21	0.71	0	9448	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	859	-16.30	5.72	12	0.28	-319.00	909.00	13830	20230901	-62.40	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	13830	-62.40	20230901	4415	17.78	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
80	20240819	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-40	5	-0.77	218051050	42067	52.03	5210	5270	5100	6760	3640	5200	5183.42	0.71	0	11053	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	852	-16.18	5.68	12	0.25	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	13830	-62.69	20230901	4415	16.87	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
81	20240819	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	10	2	0.19	55000970	10583	13.09	5210	5250	5170	6760	3640	5200	5197.11	0.71	0	4909	5480	5340	5270	5130	5060	5305	5095	17	1560	100	3530	10	1	16519475	861	-16.33	5.73	12	0.06	-319.00	909.00	13830	20230901	-62.33	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	13830	-62.33	20230901	4415	18.01	20231206	0.09	N	322180	100	16 억		117076	N	N	0	N	00	N
82	20240816	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-150	5	-2.80	415094120	78934	123.67	5350	5410	5200	6950	3750	5350	5258.93	0.77	0	-10154	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	859	-16.30	5.72	12	0.48	-319.00	909.00	13830	20230901	-62.40	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	13830	-62.40	20230901	4415	17.78	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
83	20240816	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-100	5	-1.87	350469870	66521	104.22	5350	5410	5210	6950	3750	5350	5268.56	0.77	0	-8564	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	867	-16.46	5.78	12	0.40	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	13830	-62.04	20230901	4415	18.91	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
84	20240816	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-130	5	-2.43	302168530	57269	89.73	5350	5410	5210	6950	3750	5350	5276.30	0.77	0	-8108	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	862	-16.36	5.74	12	0.35	-319.00	909.00	13830	20230901	-62.26	4415	20231206	18.23	8640	-39.58	20240723	4545	14.85	20240416	13830	-62.26	20230901	4415	18.23	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
85	20240816	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-80	5	-1.50	182478050	34413	53.92	5350	5410	5230	6950	3750	5350	5302.59	0.77	0	-7666	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	871	-16.52	5.80	12	0.21	-319.00	909.00	13830	20230901	-61.89	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	13830	-61.89	20230901	4415	19.37	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
86	20240816	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-60	5	-1.12	165418770	31183	48.86	5350	5410	5230	6950	3750	5350	5304.77	0.77	0	-7782	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	874	-16.58	5.82	12	0.19	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	13830	-61.75	20230901	4415	19.82	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
87	20240816	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-40	5	-0.75	130145440	24548	38.46	5350	5410	5230	6950	3750	5350	5301.67	0.77	0	-5873	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	877	-16.65	5.84	12	0.15	-319.00	909.00	13830	20230901	-61.61	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	13830	-61.61	20230901	4415	20.27	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
88	20240816	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	102524330	19331	30.29	5350	5410	5230	6950	3750	5350	5303.62	0.77	0	-4815	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	885	-16.80	5.90	12	0.12	-319.00	909.00	13830	20230901	-61.24	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	13830	-61.24	20230901	4415	21.40	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
89	20240816	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-10	5	-0.19	31664100	5948	9.32	5350	5400	5280	6950	3750	5350	5323.49	0.77	0	-258	5516	5432	5336	5252	5156	5440	5260	17	1600	100	3630	10	1	16519475	882	-16.74	5.87	12	0.04	-319.00	909.00	13830	20230901	-61.39	4415	20231206	20.95	8640	-38.19	20240723	4545	17.49	20240416	13830	-61.39	20230901	4415	20.95	20231206	0.08	N	322180	100	16 억		127222	N	N	0	N	00	N
90	20240814	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-50	5	-0.93	336431360	63510	93.29	5350	5420	5240	7020	3780	5400	5297.29	0.82	0	-8253	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	884	-16.77	5.89	12	0.38	-319.00	909.00	13830	20230901	-61.32	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	13830	-61.32	20230901	4415	21.18	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
91	20240814	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-150	5	-2.78	309921680	58488	85.92	5350	5420	5240	7020	3780	5400	5298.89	0.82	0	-7222	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	867	-16.46	5.78	12	0.35	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	13830	-62.04	20230901	4415	18.91	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
92	20240814	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-140	5	-2.59	275991690	52052	76.46	5350	5420	5240	7020	3780	5400	5302.23	0.82	0	-5041	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	869	-16.49	5.79	12	0.32	-319.00	909.00	13830	20230901	-61.97	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	13830	-61.97	20230901	4415	19.14	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
93	20240814	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-110	5	-2.04	245170110	46208	67.88	5350	5420	5240	7020	3780	5400	5305.79	0.82	0	-4327	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	874	-16.58	5.82	12	0.28	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	13830	-61.75	20230901	4415	19.82	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
94	20240814	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-100	5	-1.85	223053980	42018	61.72	5350	5420	5240	7020	3780	5400	5308.53	0.82	0	-2784	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	876	-16.61	5.83	12	0.25	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	13830	-61.68	20230901	4415	20.05	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
95	20240814	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-100	5	-1.85	149205400	27993	41.12	5350	5420	5280	7020	3780	5400	5330.10	0.82	0	-2976	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	876	-16.61	5.83	12	0.17	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	13830	-61.68	20230901	4415	20.05	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
96	20240814	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-80	5	-1.48	125061850	23446	34.44	5350	5420	5280	7020	3780	5400	5334.04	0.82	0	-2474	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	879	-16.68	5.85	12	0.14	-319.00	909.00	13830	20230901	-61.53	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	13830	-61.53	20230901	4415	20.50	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
97	20240814	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	16744580	3129	4.60	5350	5420	5320	7020	3780	5400	5351.42	0.82	0	137	5713	5556	5383	5226	5053	5565	5235	17	1620	100	3670	10	1	16519475	889	-16.87	5.92	12	0.02	-319.00	909.00	13830	20230901	-61.10	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	13830	-61.10	20230901	4415	21.86	20231206	0.08	N	322180	100	16 억		135475	N	N	0	N	00	N
98	20240813	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-10	5	-0.18	363254140	68029	52.75	5400	5540	5210	7030	3790	5410	5339.68	0.87	0	-8564	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	892	-16.93	5.94	12	0.41	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	13830	-60.95	20230901	4415	22.31	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
99	20240813	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-120	5	-2.22	353026070	66108	51.26	5400	5540	5210	7030	3790	5410	5340.14	0.87	0	-7887	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	874	-16.58	5.82	12	0.40	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	13830	-61.75	20230901	4415	19.82	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
100	20240813	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-150	5	-2.77	329036080	61552	47.72	5400	5540	5210	7030	3790	5410	5345.66	0.87	0	-8574	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	869	-16.49	5.79	12	0.37	-319.00	909.00	13830	20230901	-61.97	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	13830	-61.97	20230901	4415	19.14	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
101	20240813	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-110	5	-2.03	297803020	55614	43.12	5400	5540	5210	7030	3790	5410	5354.82	0.87	0	-8734	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	876	-16.61	5.83	12	0.34	-319.00	909.00	13830	20230901	-61.68	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	13830	-61.68	20230901	4415	20.05	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
102	20240813	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-100	5	-1.85	258117140	48071	37.27	5400	5540	5250	7030	3790	5410	5369.50	0.87	0	-7799	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	877	-16.65	5.84	12	0.29	-319.00	909.00	13830	20230901	-61.61	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	13830	-61.61	20230901	4415	20.27	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
103	20240813	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-120	5	-2.22	244247150	45442	35.23	5400	5540	5250	7030	3790	5410	5374.92	0.87	0	-7528	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	874	-16.58	5.82	12	0.28	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	13830	-61.75	20230901	4415	19.82	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
104	20240813	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-20	5	-0.37	133502170	24628	19.10	5400	5540	5310	7030	3790	5410	5420.75	0.87	0	-3836	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	890	-16.90	5.93	12	0.15	-319.00	909.00	13830	20230901	-61.03	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	13830	-61.03	20230901	4415	22.08	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
105	20240813	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-30	5	-0.55	29685300	5515	4.28	5400	5540	5330	7030	3790	5410	5382.65	0.87	0	-30	5783	5596	5383	5196	4983	5690	5290	17	1620	100	3670	10	1	16519475	889	-16.87	5.92	12	0.03	-319.00	909.00	13830	20230901	-61.10	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	13830	-61.10	20230901	4415	21.86	20231206	0.08	N	322180	100	16 억		143933	N	N	0	N	00	N
106	20240812	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	280	2	5.46	691279010	127039	141.78	5290	5570	5170	6660	3600	5130	5441.98	0.85	0	4335	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	894	-16.96	5.95	12	0.77	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	13830	-60.88	20230901	4415	22.54	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
107	20240812	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	270	2	5.26	669882290	123082	137.36	5290	5570	5170	6660	3600	5130	5443.08	0.85	0	3729	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	892	-16.93	5.94	12	0.75	-319.00	909.00	13830	20230901	-60.95	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	13830	-60.95	20230901	4415	22.31	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
108	20240812	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	330	2	6.43	636631610	116975	130.54	5290	5570	5170	6660	3600	5130	5442.99	0.85	0	3934	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	902	-17.12	6.01	12	0.71	-319.00	909.00	13830	20230901	-60.52	4415	20231206	23.67	8640	-36.81	20240723	4545	20.13	20240416	13830	-60.52	20230901	4415	23.67	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
109	20240812	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	310	2	6.04	610124660	112112	125.12	5290	5570	5170	6660	3600	5130	5442.66	0.85	0	2318	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	899	-17.05	5.98	12	0.68	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	13830	-60.67	20230901	4415	23.22	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
110	20240812	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	370	2	7.21	584171300	107372	119.83	5290	5570	5170	6660	3600	5130	5441.21	0.85	0	3287	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	909	-17.24	6.05	12	0.65	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	13830	-60.23	20230901	4415	24.58	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
111	20240812	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	370	2	7.21	531848040	97848	109.20	5290	5570	5170	6660	3600	5130	5436.08	0.85	0	7610	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	909	-17.24	6.05	12	0.59	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	13830	-60.23	20230901	4415	24.58	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
112	20240812	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	400	2	7.80	380869730	70494	78.67	5290	5540	5170	6660	3600	5130	5403.64	0.85	0	5285	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	914	-17.34	6.08	12	0.43	-319.00	909.00	13830	20230901	-60.01	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	13830	-60.01	20230901	4415	25.25	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
113	20240812	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	50	2	0.97	9941870	1915	2.14	5290	5290	5170	6660	3600	5130	5198.76	0.85	0	146	5463	5296	5203	5036	4943	5250	4990	17	1530	100	3480	10	1	16519475	856	-16.24	5.70	12	0.01	-319.00	909.00	13830	20230901	-62.55	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	13830	-62.55	20230901	4415	17.33	20231206	0.07	N	322180	100	16 억		139681	N	N	0	N	00	N
114	20240809	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-120	5	-2.29	454197260	87016	94.73	5370	5370	5110	6820	3680	5250	5219.70	0.99	0	-23367	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	847	-16.08	5.64	12	0.53	-319.00	909.00	13830	20230901	-62.91	4415	20231206	16.19	8640	-40.62	20240723	4545	12.87	20240416	20250	-74.67	20230809	4415	16.19	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
115	20240809	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-80	5	-1.52	433952510	83075	90.44	5370	5370	5110	6820	3680	5250	5223.62	0.99	0	-22230	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	854	-16.21	5.69	12	0.50	-319.00	909.00	13830	20230901	-62.62	4415	20231206	17.10	8640	-40.16	20240723	4545	13.75	20240416	20250	-74.47	20230809	4415	17.10	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
116	20240809	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-100	5	-1.90	354611980	67666	73.66	5370	5370	5140	6820	3680	5250	5240.62	0.99	0	-20046	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	851	-16.14	5.67	12	0.41	-319.00	909.00	13830	20230901	-62.76	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	20250	-74.57	20230809	4415	16.65	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
117	20240809	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-40	5	-0.76	262642600	49926	54.35	5370	5370	5180	6820	3680	5250	5260.64	0.99	0	-10797	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	861	-16.33	5.73	12	0.30	-319.00	909.00	13830	20230901	-62.33	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	20250	-74.27	20230809	4415	18.01	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
118	20240809	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-50	5	-0.95	210960550	39992	43.54	5370	5370	5200	6820	3680	5250	5275.07	0.99	0	-6733	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	859	-16.30	5.72	12	0.24	-319.00	909.00	13830	20230901	-62.40	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	20250	-74.32	20230809	4415	17.78	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
119	20240809	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	0	3	0.00	179825350	34037	37.05	5370	5370	5210	6820	3680	5250	5283.23	0.99	0	-6433	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	867	-16.46	5.78	12	0.21	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	20250	-74.07	20230809	4415	18.91	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
120	20240809	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	40	2	0.76	116893510	22082	24.04	5370	5370	5250	6820	3680	5250	5293.61	0.99	0	-3458	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	874	-16.58	5.82	12	0.13	-319.00	909.00	13830	20230901	-61.75	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	20250	-73.88	20230809	4415	19.82	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
121	20240809	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	110	2	2.10	13681320	2558	2.78	5370	5370	5320	6820	3680	5250	5348.44	0.99	0	-879	5600	5425	5205	5030	4810	5512	5117	17	1570	100	3570	10	1	16519475	885	-16.80	5.90	12	0.02	-319.00	909.00	13830	20230901	-61.24	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	20250	-73.53	20230809	4415	21.40	20231206	0.07	N	322180	100	16 억		163048	N	N	0	N	00	N
122	20240808	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	130	2	2.54	479299510	91803	150.41	5070	5380	4985	6650	3590	5120	5221.66	1.00	0	-2691	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	867	-16.46	5.78	12	0.56	-319.00	909.00	13830	20230901	-62.04	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	20250	-74.07	20230809	4415	18.91	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
123	20240808	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	210	2	4.10	377272710	72513	118.80	5070	5380	4985	6650	3590	5120	5204.00	1.00	0	-4568	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	880	-16.71	5.86	12	0.44	-319.00	909.00	13830	20230901	-61.46	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	20250	-73.68	20230809	4415	20.72	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
124	20240808	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	90	2	1.76	214859350	41936	68.71	5070	5240	4985	6650	3590	5120	5123.59	1.00	0	-2040	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	861	-16.33	5.73	12	0.25	-319.00	909.00	13830	20230901	-62.33	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	20250	-74.27	20230809	4415	18.01	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
125	20240808	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	70	2	1.37	187337310	36641	60.03	5070	5240	4985	6650	3590	5120	5112.57	1.00	0	-1902	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	857	-16.27	5.71	12	0.22	-319.00	909.00	13830	20230901	-62.47	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	20250	-74.37	20230809	4415	17.55	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
126	20240808	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	60	2	1.17	174136900	34103	55.87	5070	5240	4985	6650	3590	5120	5105.78	1.00	0	-880	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	856	-16.24	5.70	12	0.21	-319.00	909.00	13830	20230901	-62.55	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	20250	-74.42	20230809	4415	17.33	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
127	20240808	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	40	2	0.78	125395940	24685	40.44	5070	5210	4985	6650	3590	5120	5078.13	1.00	0	-289	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	852	-16.18	5.68	12	0.15	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	20250	-74.52	20230809	4415	16.87	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
128	20240808	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-50	5	-0.98	88945780	17596	28.83	5070	5130	4985	6650	3590	5120	5050.92	1.00	0	1139	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	838	-15.89	5.58	12	0.11	-319.00	909.00	13830	20230901	-63.34	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	20250	-74.96	20230809	4415	14.84	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
129	20240808	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	10	2	0.20	30083840	5910	9.68	5070	5130	5070	6650	3590	5120	5084.21	1.00	0	2251	5353	5236	5123	5006	4893	5295	5065	17	1530	100	3480	10	1	16519475	847	-16.08	5.64	12	0.04	-319.00	909.00	13830	20230901	-62.91	4415	20231206	16.19	8640	-40.62	20240723	4545	12.87	20240416	20250	-74.67	20230809	4415	16.19	20231206	0.07	N	322180	100	16 억		165729	N	N	0	N	00	N
130	20240807	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	50	2	0.99	312926380	60702	40.26	5050	5240	5010	6590	3550	5070	5155.13	0.89	0	17800	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	846	-16.05	5.63	12	0.37	-319.00	909.00	13830	20230901	-62.98	4415	20231206	15.97	8640	-40.74	20240723	4545	12.65	20240416	20250	-74.72	20230809	4415	15.97	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
131	20240807	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	80	2	1.58	296568870	57509	38.14	5050	5240	5010	6590	3550	5070	5156.91	0.89	0	17566	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	851	-16.14	5.67	12	0.35	-319.00	909.00	13830	20230901	-62.76	4415	20231206	16.65	8640	-40.39	20240723	4545	13.31	20240416	20250	-74.57	20230809	4415	16.65	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
132	20240807	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	120	2	2.37	208187490	40473	26.84	5050	5230	5010	6590	3550	5070	5143.86	0.89	0	14950	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	857	-16.27	5.71	12	0.25	-319.00	909.00	13830	20230901	-62.47	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	20250	-74.37	20230809	4415	17.55	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
133	20240807	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	110	2	2.17	159051200	30979	20.55	5050	5220	5010	6590	3550	5070	5134.16	0.89	0	7088	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	856	-16.24	5.70	12	0.19	-319.00	909.00	13830	20230901	-62.55	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	20250	-74.42	20230809	4415	17.33	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
134	20240807	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	90	2	1.78	147387330	28723	19.05	5050	5220	5010	6590	3550	5070	5131.33	0.89	0	6887	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	852	-16.18	5.68	12	0.17	-319.00	909.00	13830	20230901	-62.69	4415	20231206	16.87	8640	-40.28	20240723	4545	13.53	20240416	20250	-74.52	20230809	4415	16.87	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
135	20240807	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	110	2	2.17	115463730	22566	14.97	5050	5220	5010	6590	3550	5070	5116.71	0.89	0	6994	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	856	-16.24	5.70	12	0.14	-319.00	909.00	13830	20230901	-62.55	4415	20231206	17.33	8640	-40.05	20240723	4545	13.97	20240416	20250	-74.42	20230809	4415	17.33	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
136	20240807	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	40	2	0.79	64079690	12596	8.35	5050	5160	5010	6590	3550	5070	5087.30	0.89	0	5799	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	844	-16.02	5.62	12	0.08	-319.00	909.00	13830	20230901	-63.05	4415	20231206	15.74	8640	-40.86	20240723	4545	12.43	20240416	20250	-74.77	20230809	4415	15.74	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
137	20240807	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-20	5	-0.39	24330960	4815	3.19	5050	5110	5010	6590	3550	5070	5053.16	0.89	0	1483	5410	5240	5070	4900	4730	5325	4985	17	1520	100	3440	10	1	16519475	834	-15.83	5.56	12	0.03	-319.00	909.00	13830	20230901	-63.49	4415	20231206	14.38	8640	-41.55	20240723	4545	11.11	20240416	20250	-75.06	20230809	4415	14.38	20231206	0.08	N	322180	100	16 억		147334	N	N	0	N	00	N
138	20240806	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	125	2	2.53	768699975	150692	44.17	5000	5240	4900	6420	3465	4945	5101.17	0.84	0	5547	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	838	-15.89	5.58	12	0.91	-319.00	909.00	13830	20230901	-63.34	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	20250	-74.96	20230809	4415	14.84	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
139	20240806	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	195	2	3.94	759577805	148903	43.64	5000	5240	4900	6420	3465	4945	5101.17	0.84	0	5839	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	849	-16.11	5.65	12	0.90	-319.00	909.00	13830	20230901	-62.83	4415	20231206	16.42	8640	-40.51	20240723	4545	13.09	20240416	20250	-74.62	20230809	4415	16.42	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
140	20240806	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	125	2	2.53	705495515	138358	40.55	5000	5240	4900	6420	3465	4945	5099.07	0.84	0	6546	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	838	-15.89	5.58	12	0.84	-319.00	909.00	13830	20230901	-63.34	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	20250	-74.96	20230809	4415	14.84	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
141	20240806	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	125	2	2.53	656917395	128824	37.76	5000	5240	4900	6420	3465	4945	5099.35	0.84	0	8787	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	838	-15.89	5.58	12	0.78	-319.00	909.00	13830	20230901	-63.34	4415	20231206	14.84	8640	-41.32	20240723	4545	11.55	20240416	20250	-74.96	20230809	4415	14.84	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
142	20240806	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	105	2	2.12	640148925	125506	36.78	5000	5240	4900	6420	3465	4945	5100.56	0.84	0	7895	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	834	-15.83	5.56	12	0.76	-319.00	909.00	13830	20230901	-63.49	4415	20231206	14.38	8640	-41.55	20240723	4545	11.11	20240416	20250	-75.06	20230809	4415	14.38	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
143	20240806	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	65	2	1.31	598353080	117166	34.34	5000	5240	4900	6420	3465	4945	5106.90	0.84	0	9855	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	828	-15.71	5.51	12	0.71	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	8640	-42.01	20240723	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
144	20240806	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	295	2	5.97	323191170	62846	18.42	5000	5240	4960	6420	3465	4945	5142.62	0.84	0	10364	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	866	-16.43	5.76	12	0.38	-319.00	909.00	13830	20230901	-62.11	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	20250	-74.12	20230809	4415	18.69	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
145	20240806	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	95	2	1.92	54251980	10639	3.12	5000	5150	4960	6420	3465	4945	5099.49	0.84	0	-2265	5588	5266	4978	4656	4368	5122	4512	17	1475	100	3360	10	1	16519475	833	-15.80	5.54	12	0.06	-319.00	909.00	13830	20230901	-63.56	4415	20231206	14.16	8640	-41.67	20240723	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.11	N	322180	100	16 억		138110	N	N	0	N	00	N
146	20240805	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-495	5	-9.10	1663359935	332060	127.97	5160	5300	4690	7070	3810	5440	5009.31	0.39	0	74140	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	5	1	16519475	817	-15.50	5.44	12	2.01	-319.00	909.00	13830	20230901	-64.24	4415	20231206	12.00	8640	-42.77	20240723	4545	8.80	20240416	20250	-75.58	20230809	4415	12.00	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
147	20240805	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-510	5	-9.38	1617369760	322770	124.39	5160	5300	4690	7070	3810	5440	5010.90	0.39	0	69645	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	5	1	16519475	814	-15.45	5.42	12	1.95	-319.00	909.00	13830	20230901	-64.35	4415	20231206	11.66	8640	-42.94	20240723	4545	8.47	20240416	20250	-75.65	20230809	4415	11.66	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
148	20240805	141004	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-410	5	-7.54	1207246880	239052	92.13	5160	5300	4690	7070	3810	5440	5050.14	0.39	0	73622	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	10	1	16519475	831	-15.77	5.53	12	1.45	-319.00	909.00	13830	20230901	-63.63	4415	20231206	13.93	8640	-41.78	20240723	4545	10.67	20240416	20250	-75.16	20230809	4415	13.93	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
149	20240805	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-390	5	-7.17	1069015740	211547	81.53	5160	5300	4690	7070	3810	5440	5053.32	0.39	0	67902	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	10	1	16519475	834	-15.83	5.56	12	1.28	-319.00	909.00	13830	20230901	-63.49	4415	20231206	14.38	8640	-41.55	20240723	4545	11.11	20240416	20250	-75.06	20230809	4415	14.38	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
150	20240805	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-380	5	-6.99	1033686230	204561	78.84	5160	5300	4690	7070	3810	5440	5053.19	0.39	0	67396	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	10	1	16519475	836	-15.86	5.57	12	1.24	-319.00	909.00	13830	20230901	-63.41	4415	20231206	14.61	8640	-41.44	20240723	4545	11.33	20240416	20250	-75.01	20230809	4415	14.61	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
151	20240805	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-430	5	-7.90	930795840	184186	70.98	5160	5300	4690	7070	3810	5440	5053.56	0.39	0	62352	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	10	1	16519475	828	-15.71	5.51	12	1.11	-319.00	909.00	13830	20230901	-63.77	4415	20231206	13.48	8640	-42.01	20240723	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
152	20240805	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-330	5	-6.07	761219540	150800	58.12	5160	5300	4690	7070	3810	5440	5047.87	0.39	0	49060	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	10	1	16519475	844	-16.02	5.62	12	0.91	-319.00	909.00	13830	20230901	-63.05	4415	20231206	15.74	8640	-40.86	20240723	4545	12.43	20240416	20250	-74.77	20230809	4415	15.74	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
153	20240805	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-400	5	-7.35	365824595	72891	28.09	5160	5300	4690	7070	3810	5440	5018.79	0.39	0	27941	5820	5630	5460	5270	5100	5545	5185	17	1630	100	3690	10	1	16519475	833	-15.80	5.54	12	0.44	-319.00	909.00	13830	20230901	-63.56	4415	20231206	14.16	8640	-41.67	20240723	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.08	N	322180	100	16 억		64232	N	N	0	N	00	N
154	20240802	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-320	5	-5.56	1408022540	258320	211.75	5640	5650	5290	7480	4040	5760	5450.70	0.43	0	-6368	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	899	-17.05	5.98	12	1.56	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	20250	-73.14	20230809	4415	23.22	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
155	20240802	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-330	5	-5.73	1357366360	248967	204.08	5640	5650	5290	7480	4040	5760	5451.99	0.43	0	-5462	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	897	-17.02	5.97	12	1.51	-319.00	909.00	13830	20230901	-60.74	4415	20231206	22.99	8640	-37.15	20240723	4545	19.47	20240416	20250	-73.19	20230809	4415	22.99	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
156	20240802	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-350	5	-6.08	1291512210	236785	194.10	5640	5650	5290	7480	4040	5760	5454.36	0.43	0	-6254	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	894	-16.96	5.95	12	1.43	-319.00	909.00	13830	20230901	-60.88	4415	20231206	22.54	8640	-37.38	20240723	4545	19.03	20240416	20250	-73.28	20230809	4415	22.54	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
157	20240802	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-320	5	-5.56	1192599570	218507	179.12	5640	5650	5290	7480	4040	5760	5457.94	0.43	0	-5167	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	899	-17.05	5.98	12	1.32	-319.00	909.00	13830	20230901	-60.67	4415	20231206	23.22	8640	-37.04	20240723	4545	19.69	20240416	20250	-73.14	20230809	4415	23.22	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
158	20240802	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-330	5	-5.73	791824840	143821	117.89	5640	5650	5400	7480	4040	5760	5505.62	0.43	0	-14566	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	897	-17.02	5.97	12	0.87	-319.00	909.00	13830	20230901	-60.74	4415	20231206	22.99	8640	-37.15	20240723	4545	19.47	20240416	20250	-73.19	20230809	4415	22.99	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
159	20240802	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-230	5	-3.99	547485930	98935	81.10	5640	5650	5460	7480	4040	5760	5533.79	0.43	0	-13844	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	914	-17.34	6.08	12	0.60	-319.00	909.00	13830	20230901	-60.01	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	20250	-72.69	20230809	4415	25.25	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
160	20240802	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-260	5	-4.51	391490940	70654	57.92	5640	5650	5460	7480	4040	5760	5540.95	0.43	0	-18300	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	909	-17.24	6.05	12	0.43	-319.00	909.00	13830	20230901	-60.23	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	20250	-72.84	20230809	4415	24.58	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
161	20240802	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-200	5	-3.47	96322230	17243	14.13	5640	5650	5540	7480	4040	5760	5586.14	0.43	0	-4358	5966	5862	5746	5642	5526	5915	5695	17	1720	100	3910	10	1	16519475	918	-17.43	6.12	12	0.10	-319.00	909.00	13830	20230901	-59.80	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	20250	-72.54	20230809	4415	25.93	20231206	0.08	N	322180	100	16 억		70772	N	N	0	N	00	N
162	20240801	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	90	2	1.59	693429730	120805	88.42	5730	5850	5630	7370	3970	5670	5740.91	0.38	0	8207	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	952	-18.06	6.34	12	0.73	-319.00	909.00	13830	20230901	-58.35	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	20250	-71.56	20230809	4415	30.46	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
163	20240801	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	0	3	0.00	650732400	113339	82.96	5730	5850	5630	7370	3970	5670	5742.50	0.38	0	9299	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	937	-17.77	6.24	12	0.69	-319.00	909.00	13830	20230901	-59.00	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	20250	-72.00	20230809	4415	28.43	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
164	20240801	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	60	2	1.06	552875650	96148	70.37	5730	5850	5630	7370	3970	5670	5751.62	0.38	0	12830	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	947	-17.96	6.30	12	0.58	-319.00	909.00	13830	20230901	-58.57	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	20250	-71.70	20230809	4415	29.78	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
165	20240801	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	60	2	1.06	498926960	86719	63.47	5730	5850	5630	7370	3970	5670	5754.95	0.38	0	12758	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	947	-17.96	6.30	12	0.52	-319.00	909.00	13830	20230901	-58.57	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	20250	-71.70	20230809	4415	29.78	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
166	20240801	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	60	2	1.06	472976680	82195	60.16	5730	5850	5630	7370	3970	5670	5756.01	0.38	0	12891	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	947	-17.96	6.30	12	0.50	-319.00	909.00	13830	20230901	-58.57	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	20250	-71.70	20230809	4415	29.78	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
167	20240801	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	50	2	0.88	449326630	78064	57.14	5730	5850	5630	7370	3970	5670	5757.68	0.38	0	12237	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	945	-17.93	6.29	12	0.47	-319.00	909.00	13830	20230901	-58.64	4415	20231206	29.56	8640	-33.80	20240723	4545	25.85	20240416	20250	-71.75	20230809	4415	29.56	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
168	20240801	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	110	2	1.94	307293370	53096	38.86	5730	5850	5670	7370	3970	5670	5791.18	0.38	0	11396	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	955	-18.12	6.36	12	0.32	-319.00	909.00	13830	20230901	-58.21	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	20250	-71.46	20230809	4415	30.92	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N
169	20240801	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	100	2	1.76	87479210	15185	11.11	5730	5820	5670	7370	3970	5670	5771.68	0.38	0	3184	5896	5782	5666	5552	5436	5725	5495	17	1700	100	3850	10	1	16519475	953	-18.09	6.35	12	0.09	-319.00	909.00	13830	20230901	-58.28	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	20250	-71.51	20230809	4415	30.69	20231206	0.08	N	322180	100	16 억		62610	N	N	0	N	00	N