KissMeData/035290/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	160423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	466	-14	5	-2.92	131496851	283218	256.91	480	480	452	624	336	480	464.30	0.26	0	7320	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	222	-7.28	1.77	12	0.59	-64.00	263.00	1360	20230825	-65.74	452	20240830	3.10	915	-49.07	20240321	452	3.10	20240830	1310	-64.43	20230831	452	3.10	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
3	20240830	150427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	462	-18	5	-3.75	127913562	275448	249.86	480	480	452	624	336	480	464.38	0.26	0	7372	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	220	-7.22	1.76	12	0.58	-64.00	263.00	1360	20230825	-66.03	452	20240830	2.21	915	-49.51	20240321	452	2.21	20240830	1310	-64.73	20230831	452	2.21	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
4	20240830	140427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	470	-10	5	-2.08	55635835	117939	106.98	480	480	452	624	336	480	471.73	0.26	0	357	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	224	-7.34	1.79	12	0.25	-64.00	263.00	1360	20230825	-65.44	452	20240830	3.98	915	-48.63	20240321	452	3.98	20240830	1310	-64.12	20230831	452	3.98	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
5	20240830	130424	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	472	-8	5	-1.67	42412719	89595	81.27	480	480	452	624	336	480	473.38	0.26	0	507	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	225	-7.38	1.79	12	0.19	-64.00	263.00	1360	20230825	-65.29	452	20240830	4.42	915	-48.42	20240321	452	4.42	20240830	1310	-63.97	20230831	452	4.42	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
6	20240830	120427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	479	-1	5	-0.21	35828742	75610	68.59	480	480	452	624	336	480	473.86	0.26	0	1149	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	228	-7.48	1.82	12	0.16	-64.00	263.00	1360	20230825	-64.78	452	20240830	5.97	915	-47.65	20240321	452	5.97	20240830	1310	-63.44	20230831	452	5.97	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
7	20240830	110428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	479	-1	5	-0.21	33086101	69836	63.35	480	480	452	624	336	480	473.77	0.26	0	849	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	228	-7.48	1.82	12	0.15	-64.00	263.00	1360	20230825	-64.78	452	20240830	5.97	915	-47.65	20240321	452	5.97	20240830	1310	-63.44	20230831	452	5.97	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
8	20240830	100429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	476	-4	5	-0.83	22826209	48228	43.75	480	480	452	624	336	480	473.30	0.26	0	1167	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	227	-7.44	1.81	12	0.10	-64.00	263.00	1360	20230825	-65.00	452	20240830	5.31	915	-47.98	20240321	452	5.31	20240830	1310	-63.66	20230831	452	5.31	20240830	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
9	20240830	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	0	3	0.00	2626560	5472	4.96	480	480	480	624	336	480	480.00	0.26	0	316	508	493	486	471	464	490	468	238	144	500	310	1	1	47676480	229	-7.50	1.83	12	0.01	-64.00	263.00	1360	20230825	-64.71	460	20240806	4.35	915	-47.54	20240321	460	4.35	20240806	1310	-63.36	20230831	460	4.35	20240806	0.00	N	035290	500	238 억		123141	N	N	0	N	00	N
10	20240829	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-24	5	-4.76	52819524	108544	78.31	501	501	479	655	353	504	486.62	0.28	0	-8849	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	229	-7.50	1.83	12	0.23	-64.00	263.00	1360	20230825	-64.71	460	20240806	4.35	915	-47.54	20240321	460	4.35	20240806	1326	-63.80	20230829	460	4.35	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
11	20240829	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-21	5	-4.17	48878604	100341	72.39	501	501	479	655	353	504	487.12	0.28	0	-2656	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	230	-7.55	1.84	12	0.21	-64.00	263.00	1360	20230825	-64.49	460	20240806	5.00	915	-47.21	20240321	460	5.00	20240806	1326	-63.57	20230829	460	5.00	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
12	20240829	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-19	5	-3.77	35658364	72892	52.59	501	501	484	655	353	504	489.19	0.28	0	-7446	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	231	-7.58	1.84	12	0.15	-64.00	263.00	1360	20230825	-64.34	460	20240806	5.43	915	-46.99	20240321	460	5.43	20240806	1326	-63.42	20230829	460	5.43	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
13	20240829	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-15	5	-2.98	28158414	57430	41.43	501	501	484	655	353	504	490.31	0.28	0	-3281	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	233	-7.64	1.86	12	0.12	-64.00	263.00	1360	20230825	-64.04	460	20240806	6.30	915	-46.56	20240321	460	6.30	20240806	1326	-63.12	20230829	460	6.30	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
14	20240829	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	-17	5	-3.37	24055628	48987	35.34	501	501	485	655	353	504	491.06	0.28	0	-2620	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	232	-7.61	1.85	12	0.10	-64.00	263.00	1360	20230825	-64.19	460	20240806	5.87	915	-46.78	20240321	460	5.87	20240806	1326	-63.27	20230829	460	5.87	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
15	20240829	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-19	5	-3.77	19793720	40271	29.05	501	501	485	655	353	504	491.51	0.28	0	-1036	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	231	-7.58	1.84	12	0.08	-64.00	263.00	1360	20230825	-64.34	460	20240806	5.43	915	-46.99	20240321	460	5.43	20240806	1326	-63.42	20230829	460	5.43	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
16	20240829	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-6	5	-1.19	14548245	29583	21.34	501	501	486	655	353	504	491.78	0.28	0	-1005	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	237	-7.78	1.89	12	0.06	-64.00	263.00	1360	20230825	-63.38	460	20240806	8.26	915	-45.57	20240321	460	8.26	20240806	1326	-62.44	20230829	460	8.26	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
17	20240829	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-4	5	-0.79	369253	739	0.53	501	501	498	655	353	504	499.67	0.28	0	-437	513	508	501	496	489	511	499	238	151	500	330	1	1	47676480	238	-7.81	1.90	12	0.00	-64.00	263.00	1360	20230825	-63.24	460	20240806	8.70	915	-45.36	20240321	460	8.70	20240806	1326	-62.29	20230829	460	8.70	20240806	0.00	N	035290	500	238 억		132238	N	N	0	N	00	N
18	20240828	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	0	3	0.00	69784220	138605	31.51	500	506	494	655	353	504	503.48	0.29	0	-7629	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	240	-7.88	1.92	12	0.29	-64.00	263.00	1369	20230822	-63.18	460	20240806	9.57	915	-44.92	20240321	460	9.57	20240806	1332	-62.16	20230828	460	9.57	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
19	20240828	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-1	5	-0.20	65893689	130881	29.75	500	506	494	655	353	504	503.46	0.29	0	-7301	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	240	-7.86	1.91	12	0.27	-64.00	263.00	1369	20230822	-63.26	460	20240806	9.35	915	-45.03	20240321	460	9.35	20240806	1332	-62.24	20230828	460	9.35	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
20	20240828	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	2	2	0.40	53919511	107112	24.35	500	506	494	655	353	504	503.39	0.29	0	-9569	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	241	-7.91	1.92	12	0.22	-64.00	263.00	1369	20230822	-63.04	460	20240806	10.00	915	-44.70	20240321	460	10.00	20240806	1332	-62.01	20230828	460	10.00	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
21	20240828	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	0	3	0.00	52526798	104350	23.72	500	506	494	655	353	504	503.37	0.29	0	-9833	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	240	-7.88	1.92	12	0.22	-64.00	263.00	1369	20230822	-63.18	460	20240806	9.57	915	-44.92	20240321	460	9.57	20240806	1332	-62.16	20230828	460	9.57	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
22	20240828	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	0	3	0.00	44086767	87595	19.91	500	506	494	655	353	504	503.30	0.29	0	-9674	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	240	-7.88	1.92	12	0.18	-64.00	263.00	1369	20230822	-63.18	460	20240806	9.57	915	-44.92	20240321	460	9.57	20240806	1332	-62.16	20230828	460	9.57	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
23	20240828	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-1	5	-0.20	36529744	72608	16.51	500	504	494	655	353	504	503.11	0.29	0	-8518	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	240	-7.86	1.91	12	0.15	-64.00	263.00	1369	20230822	-63.26	460	20240806	9.35	915	-45.03	20240321	460	9.35	20240806	1332	-62.24	20230828	460	9.35	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
24	20240828	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-3	5	-0.60	28072098	55781	12.68	500	504	494	655	353	504	503.26	0.29	0	-1197	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	239	-7.83	1.90	12	0.12	-64.00	263.00	1369	20230822	-63.40	460	20240806	8.91	915	-45.25	20240321	460	8.91	20240806	1332	-62.39	20230828	460	8.91	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
25	20240828	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	-10	5	-1.98	1440899	2900	0.66	500	500	494	655	353	504	496.86	0.29	0	-276	582	543	511	472	440	562	491	238	151	500	330	1	1	47676480	236	-7.72	1.88	12	0.01	-64.00	263.00	1369	20230822	-63.92	460	20240806	7.39	915	-46.01	20240321	460	7.39	20240806	1332	-62.91	20230828	460	7.39	20240806	0.00	N	035290	500	238 억		140145	N	N	0	N	00	N
26	20240827	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	23	2	4.78	225603100	439844	414.52	481	550	479	625	337	481	512.92	0.30	0	-8104	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	240	-7.88	1.92	12	0.92	-64.00	263.00	1440	20230821	-65.00	460	20240806	9.57	915	-44.92	20240321	460	9.57	20240806	1332	-62.16	20230828	460	9.57	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
27	20240827	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	19	2	3.95	219742640	428202	403.55	481	550	479	625	337	481	513.18	0.30	0	-8628	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	238	-7.81	1.90	12	0.90	-64.00	263.00	1440	20230821	-65.28	460	20240806	8.70	915	-45.36	20240321	460	8.70	20240806	1332	-62.46	20230828	460	8.70	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
28	20240827	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	14	2	2.91	214421813	417600	393.56	481	550	479	625	337	481	513.46	0.30	0	-8013	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	236	-7.73	1.88	12	0.88	-64.00	263.00	1440	20230821	-65.62	460	20240806	7.61	915	-45.90	20240321	460	7.61	20240806	1332	-62.84	20230828	460	7.61	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
29	20240827	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	18	2	3.74	209835523	408356	384.85	481	550	479	625	337	481	513.85	0.30	0	-9136	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	238	-7.80	1.90	12	0.86	-64.00	263.00	1440	20230821	-65.35	460	20240806	8.48	915	-45.46	20240321	460	8.48	20240806	1332	-62.54	20230828	460	8.48	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
30	20240827	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	12	2	2.49	203670549	396025	373.23	481	550	479	625	337	481	514.29	0.30	0	-9182	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	235	-7.70	1.87	12	0.83	-64.00	263.00	1440	20230821	-65.76	460	20240806	7.17	915	-46.12	20240321	460	7.17	20240806	1332	-62.99	20230828	460	7.17	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
31	20240827	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	20	2	4.16	199663303	387968	365.64	481	550	479	625	337	481	514.64	0.30	0	-9115	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	239	-7.83	1.90	12	0.81	-64.00	263.00	1440	20230821	-65.21	460	20240806	8.91	915	-45.25	20240321	460	8.91	20240806	1332	-62.39	20230828	460	8.91	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
32	20240827	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	15	2	3.12	168634363	325205	306.48	481	550	479	625	337	481	518.55	0.30	0	-18642	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	236	-7.75	1.89	12	0.68	-64.00	263.00	1440	20230821	-65.56	460	20240806	7.83	915	-45.79	20240321	460	7.83	20240806	1332	-62.76	20230828	460	7.83	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
33	20240827	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	13	2	2.70	7658415	15897	14.98	481	495	479	625	337	481	481.75	0.30	0	1438	518	499	490	471	462	495	467	238	144	500	310	1	1	47676480	236	-7.72	1.88	12	0.03	-64.00	263.00	1440	20230821	-65.69	460	20240806	7.39	915	-46.01	20240321	460	7.39	20240806	1332	-62.91	20230828	460	7.39	20240806	0.00	N	035290	500	238 억		145122	N	N	0	N	00	N
34	20240826	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	481	-19	5	-3.80	52267748	106098	48.66	500	509	481	650	350	500	492.61	0.33	0	-12713	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	229	-7.52	1.83	12	0.22	-64.00	263.00	1447	20230818	-66.76	460	20240806	4.57	915	-47.43	20240321	460	4.57	20240806	1332	-63.89	20230828	460	4.57	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
35	20240826	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	-6	5	-1.20	49563691	100516	46.10	500	509	486	650	350	500	493.06	0.33	0	-12961	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	236	-7.72	1.88	12	0.21	-64.00	263.00	1447	20230818	-65.86	460	20240806	7.39	915	-46.01	20240321	460	7.39	20240806	1332	-62.91	20230828	460	7.39	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
36	20240826	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	-13	5	-2.60	39399650	79828	36.61	500	509	486	650	350	500	493.52	0.33	0	-9885	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	232	-7.61	1.85	12	0.17	-64.00	263.00	1447	20230818	-66.34	460	20240806	5.87	915	-46.78	20240321	460	5.87	20240806	1332	-63.44	20230828	460	5.87	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
37	20240826	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	-13	5	-2.60	36520627	73917	33.90	500	509	486	650	350	500	494.04	0.33	0	-5141	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	232	-7.61	1.85	12	0.16	-64.00	263.00	1447	20230818	-66.34	460	20240806	5.87	915	-46.78	20240321	460	5.87	20240806	1332	-63.44	20230828	460	5.87	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
38	20240826	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-9	5	-1.80	29360152	59278	27.19	500	509	488	650	350	500	495.26	0.33	0	-3619	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	234	-7.67	1.87	12	0.12	-64.00	263.00	1447	20230818	-66.07	460	20240806	6.74	915	-46.34	20240321	460	6.74	20240806	1332	-63.14	20230828	460	6.74	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
39	20240826	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	-6	5	-1.20	22268389	44843	20.57	500	509	488	650	350	500	496.55	0.33	0	-8183	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	236	-7.72	1.88	12	0.09	-64.00	263.00	1447	20230818	-65.86	460	20240806	7.39	915	-46.01	20240321	460	7.39	20240806	1332	-62.91	20230828	460	7.39	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
40	20240826	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	1	2	0.20	19759225	39760	18.24	500	509	488	650	350	500	496.93	0.33	0	-7066	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	239	-7.83	1.90	12	0.08	-64.00	263.00	1447	20230818	-65.38	460	20240806	8.91	915	-45.25	20240321	460	8.91	20240806	1332	-62.39	20230828	460	8.91	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
41	20240826	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-9	5	-1.80	3329592	6739	3.09	500	500	491	650	350	500	493.67	0.33	0	-2678	519	509	490	480	461	514	485	238	150	500	330	1	1	47676480	234	-7.67	1.87	12	0.01	-64.00	263.00	1447	20230818	-66.07	460	20240806	6.74	915	-46.34	20240321	460	6.74	20240806	1332	-63.14	20230828	460	6.74	20240806	0.00	N	035290	500	238 억		158003	N	N	0	N	00	N
42	20240823	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	1	2	0.20	105226396	217995	166.69	499	500	471	648	350	499	482.70	0.36	0	-13831	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	238	-7.81	1.90	12	0.46	-64.00	263.00	1592	20230817	-68.59	460	20240806	8.70	915	-45.36	20240321	460	8.70	20240806	1360	-63.24	20230825	460	8.70	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
43	20240823	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	482	-17	5	-3.41	81296909	168873	129.13	499	499	471	648	350	499	481.41	0.36	0	-6894	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	230	-7.53	1.83	12	0.35	-64.00	263.00	1592	20230817	-69.72	460	20240806	4.78	915	-47.32	20240321	460	4.78	20240806	1360	-64.56	20230825	460	4.78	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
44	20240823	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-19	5	-3.81	72951818	151465	115.82	499	499	471	648	350	499	481.64	0.36	0	-7456	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	229	-7.50	1.83	12	0.32	-64.00	263.00	1592	20230817	-69.85	460	20240806	4.35	915	-47.54	20240321	460	4.35	20240806	1360	-64.71	20230825	460	4.35	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
45	20240823	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	478	-21	5	-4.21	59317405	122923	93.99	499	499	471	648	350	499	482.56	0.36	0	-10978	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	228	-7.47	1.82	12	0.26	-64.00	263.00	1592	20230817	-69.97	460	20240806	3.91	915	-47.76	20240321	460	3.91	20240806	1360	-64.85	20230825	460	3.91	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
46	20240823	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-19	5	-3.81	48528858	100416	76.78	499	499	471	648	350	499	483.28	0.36	0	-11187	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	229	-7.50	1.83	12	0.21	-64.00	263.00	1592	20230817	-69.85	460	20240806	4.35	915	-47.54	20240321	460	4.35	20240806	1360	-64.71	20230825	460	4.35	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
47	20240823	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	-15	5	-3.01	37663886	77777	59.47	499	499	471	648	350	499	484.25	0.36	0	-11585	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	231	-7.56	1.84	12	0.16	-64.00	263.00	1592	20230817	-69.60	460	20240806	5.22	915	-47.10	20240321	460	5.22	20240806	1360	-64.41	20230825	460	5.22	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
48	20240823	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	494	-5	5	-1.00	7518629	15220	11.64	499	499	486	648	350	499	494.00	0.36	0	-5642	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	236	-7.72	1.88	12	0.03	-64.00	263.00	1592	20230817	-68.97	460	20240806	7.39	915	-46.01	20240321	460	7.39	20240806	1360	-63.68	20230825	460	7.39	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
49	20240823	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	493	-6	5	-1.20	2332083	4681	3.58	499	499	493	648	350	499	498.20	0.36	0	-644	515	506	498	489	481	503	486	238	149	500	320	1	1	47676480	235	-7.70	1.87	12	0.01	-64.00	263.00	1592	20230817	-69.03	460	20240806	7.17	915	-46.12	20240321	460	7.17	20240806	1360	-63.75	20230825	460	7.17	20240806	0.00	N	035290	500	238 억		171834	N	N	0	N	00	N
50	20240822	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	-3	5	-0.60	64837596	129909	266.50	502	507	490	652	352	502	499.10	0.38	0	-10823	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	238	-7.80	1.90	12	0.27	-64.00	263.00	1776	20230816	-71.90	460	20240806	8.48	915	-45.46	20240321	460	8.48	20240806	1369	-63.55	20230822	460	8.48	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
51	20240822	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	0	3	0.00	64383003	128998	264.63	502	507	490	652	352	502	499.10	0.38	0	-10734	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	239	-7.84	1.91	12	0.27	-64.00	263.00	1776	20230816	-71.73	460	20240806	9.13	915	-45.14	20240321	460	9.13	20240806	1369	-63.33	20230822	460	9.13	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
52	20240822	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	497	-5	5	-1.00	54487351	108954	223.51	502	507	493	652	352	502	500.10	0.38	0	-7726	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	237	-7.77	1.89	12	0.23	-64.00	263.00	1776	20230816	-72.02	460	20240806	8.04	915	-45.68	20240321	460	8.04	20240806	1369	-63.70	20230822	460	8.04	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
53	20240822	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	-6	5	-1.20	50606682	101124	207.45	502	507	495	652	352	502	500.44	0.38	0	-7185	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	236	-7.75	1.89	12	0.21	-64.00	263.00	1776	20230816	-72.07	460	20240806	7.83	915	-45.79	20240321	460	7.83	20240806	1369	-63.77	20230822	460	7.83	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
54	20240822	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-1	5	-0.20	40031164	79827	163.76	502	507	498	652	352	502	501.47	0.38	0	-3733	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	239	-7.83	1.90	12	0.17	-64.00	263.00	1776	20230816	-71.79	460	20240806	8.91	915	-45.25	20240321	460	8.91	20240806	1369	-63.40	20230822	460	8.91	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
55	20240822	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-2	5	-0.40	31204129	62181	127.56	502	507	500	652	352	502	501.83	0.38	0	1200	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	238	-7.81	1.90	12	0.13	-64.00	263.00	1776	20230816	-71.85	460	20240806	8.70	915	-45.36	20240321	460	8.70	20240806	1369	-63.48	20230822	460	8.70	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
56	20240822	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-1	5	-0.20	23797901	47405	97.25	502	507	500	652	352	502	502.01	0.38	0	1264	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	239	-7.83	1.90	12	0.10	-64.00	263.00	1776	20230816	-71.79	460	20240806	8.91	915	-45.25	20240321	460	8.91	20240806	1369	-63.40	20230822	460	8.91	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
57	20240822	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	0	3	0.00	2664072	5307	10.89	502	502	501	652	352	502	501.99	0.38	0	832	515	508	504	497	493	506	495	238	150	500	330	1	1	47676480	239	-7.84	1.91	12	0.01	-64.00	263.00	1776	20230816	-71.73	460	20240806	9.13	915	-45.14	20240321	460	9.13	20240806	1369	-63.33	20230822	460	9.13	20240806	0.00	N	035290	500	238 억		182567	N	N	0	N	00	N
58	20240821	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	-9	5	-1.76	23602314	46739	44.18	511	511	500	664	358	511	504.98	0.39	0	-3126	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	239	-7.84	1.91	12	0.10	-64.00	263.00	1776	20230816	-71.73	460	20240806	9.13	915	-45.14	20240321	460	9.13	20240806	1440	-65.14	20230821	460	9.13	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
59	20240821	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-4	5	-0.78	21150254	41855	39.57	511	511	500	664	358	511	505.32	0.39	0	1755	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	242	-7.92	1.93	12	0.09	-64.00	263.00	1776	20230816	-71.45	460	20240806	10.22	915	-44.59	20240321	460	10.22	20240806	1440	-64.79	20230821	460	10.22	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
60	20240821	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-2	5	-0.39	13720993	27131	25.65	511	511	500	664	358	511	505.73	0.39	0	-3001	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	243	-7.95	1.94	12	0.06	-64.00	263.00	1776	20230816	-71.34	460	20240806	10.65	915	-44.37	20240321	460	10.65	20240806	1440	-64.65	20230821	460	10.65	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
61	20240821	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-2	5	-0.39	11986970	23700	22.40	511	511	500	664	358	511	505.78	0.39	0	-2102	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	243	-7.95	1.94	12	0.05	-64.00	263.00	1776	20230816	-71.34	460	20240806	10.65	915	-44.37	20240321	460	10.65	20240806	1440	-64.65	20230821	460	10.65	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
62	20240821	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-2	5	-0.39	11521226	22778	21.53	511	511	500	664	358	511	505.80	0.39	0	-2183	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	243	-7.95	1.94	12	0.05	-64.00	263.00	1776	20230816	-71.34	460	20240806	10.65	915	-44.37	20240321	460	10.65	20240806	1440	-64.65	20230821	460	10.65	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
63	20240821	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	-6	5	-1.17	10130405	20023	18.93	511	511	500	664	358	511	505.94	0.39	0	-2102	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	241	-7.89	1.92	12	0.04	-64.00	263.00	1776	20230816	-71.57	460	20240806	9.78	915	-44.81	20240321	460	9.78	20240806	1440	-64.93	20230821	460	9.78	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
64	20240821	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	-5	5	-0.98	6846924	13548	12.81	511	511	500	664	358	511	505.38	0.39	0	-832	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	241	-7.91	1.92	12	0.03	-64.00	263.00	1776	20230816	-71.51	460	20240806	10.00	915	-44.70	20240321	460	10.00	20240806	1440	-64.86	20230821	460	10.00	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
65	20240821	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	0	3	0.00	2294390	4490	4.24	511	511	511	664	358	511	511.00	0.39	0	-673	529	519	511	501	493	525	507	238	153	500	330	1	1	47676480	244	-7.98	1.94	12	0.01	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1440	-64.51	20230821	460	11.09	20240806	0.00	N	035290	500	238 억		185693	N	N	0	N	00	N
66	20240820	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	1	2	0.20	53647575	105411	111.27	510	521	503	663	357	510	508.94	0.38	0	6004	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	244	-7.98	1.94	12	0.22	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1440	-64.51	20230821	460	11.09	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
67	20240820	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	4	2	0.78	50785935	99762	105.31	510	521	503	663	357	510	509.07	0.38	0	6050	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	245	-8.03	1.95	12	0.21	-64.00	263.00	1776	20230816	-71.06	460	20240806	11.74	915	-43.83	20240321	460	11.74	20240806	1440	-64.31	20230821	460	11.74	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
68	20240820	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	0	3	0.00	38633300	75962	80.19	510	521	503	663	357	510	508.59	0.38	0	5452	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	243	-7.97	1.94	12	0.16	-64.00	263.00	1776	20230816	-71.28	460	20240806	10.87	915	-44.26	20240321	460	10.87	20240806	1440	-64.58	20230821	460	10.87	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
69	20240820	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	1	2	0.20	34415185	67700	71.46	510	521	503	663	357	510	508.35	0.38	0	6400	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	244	-7.98	1.94	12	0.14	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1440	-64.51	20230821	460	11.09	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
70	20240820	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	-5	5	-0.98	27949086	54910	57.96	510	521	503	663	357	510	509.00	0.38	0	5362	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	241	-7.89	1.92	12	0.12	-64.00	263.00	1776	20230816	-71.57	460	20240806	9.78	915	-44.81	20240321	460	9.78	20240806	1440	-64.93	20230821	460	9.78	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
71	20240820	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	1	2	0.20	21667268	42486	44.85	510	521	503	663	357	510	509.99	0.38	0	1837	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	244	-7.98	1.94	12	0.09	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1440	-64.51	20230821	460	11.09	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
72	20240820	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	1	2	0.20	19212440	37658	39.75	510	521	503	663	357	510	510.18	0.38	0	1842	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	244	-7.98	1.94	12	0.08	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1440	-64.51	20230821	460	11.09	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
73	20240820	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	0	3	0.00	4350669	8533	9.01	510	510	509	663	357	510	509.86	0.38	0	-873	534	521	511	498	488	517	494	238	153	500	330	1	1	47676480	243	-7.97	1.94	12	0.02	-64.00	263.00	1776	20230816	-71.28	460	20240806	10.87	915	-44.26	20240321	460	10.87	20240806	1440	-64.58	20230821	460	10.87	20240806	0.00	N	035290	500	238 억		179658	N	N	0	N	00	N
74	20240819	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-1	5	-0.20	48511356	94732	233.34	511	524	501	664	358	511	512.09	0.38	0	359	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	243	-7.97	1.94	12	0.20	-64.00	263.00	1776	20230816	-71.28	460	20240806	10.87	915	-44.26	20240321	460	10.87	20240806	1440	-64.58	20230821	460	10.87	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
75	20240819	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	3	2	0.59	47619987	92986	229.04	511	524	501	664	358	511	512.12	0.38	0	631	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	245	-8.03	1.95	12	0.20	-64.00	263.00	1776	20230816	-71.06	460	20240806	11.74	915	-43.83	20240321	460	11.74	20240806	1440	-64.31	20230821	460	11.74	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
76	20240819	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-2	5	-0.39	31720948	61885	152.43	511	524	501	664	358	511	512.58	0.38	0	-173	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	243	-7.95	1.94	12	0.13	-64.00	263.00	1776	20230816	-71.34	460	20240806	10.65	915	-44.37	20240321	460	10.65	20240806	1440	-64.65	20230821	460	10.65	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
77	20240819	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-1	5	-0.20	30213131	58920	145.13	511	524	501	664	358	511	512.78	0.38	0	-979	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	243	-7.97	1.94	12	0.12	-64.00	263.00	1776	20230816	-71.28	460	20240806	10.87	915	-44.26	20240321	460	10.87	20240806	1440	-64.58	20230821	460	10.87	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
78	20240819	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	-7	5	-1.37	27907040	54386	133.96	511	524	501	664	358	511	513.13	0.38	0	-1210	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	240	-7.88	1.92	12	0.11	-64.00	263.00	1776	20230816	-71.62	460	20240806	9.57	915	-44.92	20240321	460	9.57	20240806	1440	-65.00	20230821	460	9.57	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
79	20240819	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	6	2	1.17	14174622	27748	68.35	511	518	501	664	358	511	510.83	0.38	0	541	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	246	-8.08	1.97	12	0.06	-64.00	263.00	1776	20230816	-70.89	460	20240806	12.39	915	-43.50	20240321	460	12.39	20240806	1440	-64.10	20230821	460	12.39	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
80	20240819	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	6	2	1.17	11727775	22990	56.63	511	518	501	664	358	511	510.13	0.38	0	549	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	246	-8.08	1.97	12	0.05	-64.00	263.00	1776	20230816	-70.89	460	20240806	12.39	915	-43.50	20240321	460	12.39	20240806	1440	-64.10	20230821	460	12.39	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
81	20240819	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-2	5	-0.39	6208087	12177	29.99	511	511	501	664	358	511	509.82	0.38	0	-712	537	524	517	504	497	520	500	238	153	500	330	1	1	47676480	243	-7.95	1.94	12	0.03	-64.00	263.00	1776	20230816	-71.34	460	20240806	10.65	915	-44.37	20240321	460	10.65	20240806	1440	-64.65	20230821	460	10.65	20240806	0.00	N	035290	500	238 억		179517	N	N	0	N	00	N
82	20240816	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	-16	5	-3.04	21044363	40594	66.93	523	530	510	685	369	527	518.56	0.40	0	-9170	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	244	-7.98	1.94	12	0.09	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1776	-71.23	20230816	460	11.09	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
83	20240816	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-12	5	-2.28	17470541	33610	55.41	523	530	510	685	369	527	519.80	0.40	0	-5760	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	246	-8.05	1.96	12	0.07	-64.00	263.00	1776	20230816	-71.00	460	20240806	11.96	915	-43.72	20240321	460	11.96	20240806	1776	-71.00	20230816	460	11.96	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
84	20240816	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-8	5	-1.52	7942909	15158	24.99	523	530	519	685	369	527	524.01	0.40	0	-7906	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	247	-8.11	1.97	12	0.03	-64.00	263.00	1776	20230816	-70.78	460	20240806	12.83	915	-43.28	20240321	460	12.83	20240806	1776	-70.78	20230816	460	12.83	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
85	20240816	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-4	5	-0.76	6860474	13083	21.57	523	530	522	685	369	527	524.38	0.40	0	-6543	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	249	-8.17	1.99	12	0.03	-64.00	263.00	1776	20230816	-70.55	460	20240806	13.70	915	-42.84	20240321	460	13.70	20240806	1776	-70.55	20230816	460	13.70	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
86	20240816	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	-3	5	-0.57	4369203	8323	13.72	523	530	523	685	369	527	524.96	0.40	0	-2915	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	250	-8.19	1.99	12	0.02	-64.00	263.00	1776	20230816	-70.50	460	20240806	13.91	915	-42.73	20240321	460	13.91	20240806	1776	-70.50	20230816	460	13.91	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
87	20240816	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-2	5	-0.38	4072948	7759	12.79	523	530	523	685	369	527	524.93	0.40	0	-2572	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	250	-8.20	2.00	12	0.02	-64.00	263.00	1776	20230816	-70.44	460	20240806	14.13	915	-42.62	20240321	460	14.13	20240806	1776	-70.44	20230816	460	14.13	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
88	20240816	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	3	2	0.57	1768285	3364	5.55	523	530	523	685	369	527	525.65	0.40	0	-454	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	253	-8.28	2.02	12	0.01	-64.00	263.00	1776	20230816	-70.16	460	20240806	15.22	915	-42.08	20240321	460	15.22	20240806	1776	-70.16	20230816	460	15.22	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
89	20240816	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	3	2	0.57	854246	1625	2.68	523	530	523	685	369	527	525.69	0.40	0	-329	552	539	521	508	490	530	499	238	158	500	340	1	1	47676480	253	-8.28	2.02	12	0.00	-64.00	263.00	1776	20230816	-70.16	460	20240806	15.22	915	-42.08	20240321	460	15.22	20240806	1776	-70.16	20230816	460	15.22	20240806	0.00	N	035290	500	238 억		188576	N	N	0	N	00	N
90	20240814	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	4	2	0.76	31543202	60654	97.87	528	534	503	679	367	523	520.05	0.38	0	6384	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	251	-8.23	2.00	12	0.13	-64.00	263.00	1776	20230816	-70.33	460	20240806	14.57	915	-42.40	20240321	460	14.57	20240806	1776	-70.33	20230816	460	14.57	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
91	20240814	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	2	2	0.38	23798188	45816	73.93	528	534	503	679	367	523	519.43	0.38	0	5509	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	250	-8.20	2.00	12	0.10	-64.00	263.00	1776	20230816	-70.44	460	20240806	14.13	915	-42.62	20240321	460	14.13	20240806	1776	-70.44	20230816	460	14.13	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
92	20240814	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-2	5	-0.38	17405397	33576	54.18	528	534	503	679	367	523	518.39	0.38	0	4040	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	248	-8.14	1.98	12	0.07	-64.00	263.00	1776	20230816	-70.66	460	20240806	13.26	915	-43.06	20240321	460	13.26	20240806	1776	-70.66	20230816	460	13.26	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
93	20240814	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	0	3	0.00	16979246	32757	52.86	528	534	503	679	367	523	518.34	0.38	0	4000	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	249	-8.17	1.99	12	0.07	-64.00	263.00	1776	20230816	-70.55	460	20240806	13.70	915	-42.84	20240321	460	13.70	20240806	1776	-70.55	20230816	460	13.70	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
94	20240814	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	0	3	0.00	16896089	32598	52.60	528	534	503	679	367	523	518.32	0.38	0	3919	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	249	-8.17	1.99	12	0.07	-64.00	263.00	1776	20230816	-70.55	460	20240806	13.70	915	-42.84	20240321	460	13.70	20240806	1776	-70.55	20230816	460	13.70	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
95	20240814	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-4	5	-0.76	13935179	26914	43.43	528	534	503	679	367	523	517.77	0.38	0	3281	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	247	-8.11	1.97	12	0.06	-64.00	263.00	1776	20230816	-70.78	460	20240806	12.83	915	-43.28	20240321	460	12.83	20240806	1776	-70.78	20230816	460	12.83	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
96	20240814	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	10	2	1.91	4011880	7590	12.25	528	534	518	679	367	523	528.57	0.38	0	2073	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	254	-8.33	2.03	12	0.02	-64.00	263.00	1776	20230816	-69.99	460	20240806	15.87	915	-41.75	20240321	460	15.87	20240806	1776	-69.99	20230816	460	15.87	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
97	20240814	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	1	2	0.19	409189	777	1.25	528	529	524	679	367	523	526.63	0.38	0	-42	553	538	528	513	503	533	508	238	156	500	340	1	1	47676480	250	-8.19	1.99	12	0.00	-64.00	263.00	1776	20230816	-70.50	460	20240806	13.91	915	-42.73	20240321	460	13.91	20240806	1776	-70.50	20230816	460	13.91	20240806	0.00	N	035290	500	238 억		182291	N	N	0	N	00	N
98	20240813	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	-10	5	-1.88	32481506	61973	105.92	533	543	518	692	374	533	524.12	0.43	0	-21811	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	249	-8.17	1.99	12	0.13	-64.00	263.00	1776	20230816	-70.55	460	20240806	13.70	915	-42.84	20240321	460	13.70	20240806	1776	-70.55	20230816	460	13.70	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
99	20240813	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-12	5	-2.25	28710904	54731	93.54	533	543	520	692	374	533	524.58	0.43	0	-16238	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	248	-8.14	1.98	12	0.11	-64.00	263.00	1776	20230816	-70.66	460	20240806	13.26	915	-43.06	20240321	460	13.26	20240806	1776	-70.66	20230816	460	13.26	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
100	20240813	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	-12	5	-2.25	24378048	46411	79.32	533	543	520	692	374	533	525.26	0.43	0	-10363	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	248	-8.14	1.98	12	0.10	-64.00	263.00	1776	20230816	-70.66	460	20240806	13.26	915	-43.06	20240321	460	13.26	20240806	1776	-70.66	20230816	460	13.26	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
101	20240813	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-7	5	-1.31	22262346	42352	72.38	533	543	520	692	374	533	525.65	0.43	0	-7517	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	251	-8.22	2.00	12	0.09	-64.00	263.00	1776	20230816	-70.38	460	20240806	14.35	915	-42.51	20240321	460	14.35	20240806	1776	-70.38	20230816	460	14.35	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
102	20240813	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	-13	5	-2.44	21858576	41576	71.06	533	543	520	692	374	533	525.75	0.43	0	-7492	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	248	-8.12	1.98	12	0.09	-64.00	263.00	1776	20230816	-70.72	460	20240806	13.04	915	-43.17	20240321	460	13.04	20240806	1776	-70.72	20230816	460	13.04	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
103	20240813	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	0	3	0.00	9631218	18094	30.92	533	543	527	692	374	533	532.29	0.43	0	-11757	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	254	-8.33	2.03	12	0.04	-64.00	263.00	1776	20230816	-69.99	460	20240806	15.87	915	-41.75	20240321	460	15.87	20240806	1776	-69.99	20230816	460	15.87	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
104	20240813	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	0	3	0.00	6839402	12856	21.97	533	543	527	692	374	533	532.00	0.43	0	-10606	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	254	-8.33	2.03	12	0.03	-64.00	263.00	1776	20230816	-69.99	460	20240806	15.87	915	-41.75	20240321	460	15.87	20240806	1776	-69.99	20230816	460	15.87	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
105	20240813	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	10	2	1.88	980750	1840	3.14	533	543	533	692	374	533	533.02	0.43	0	-273	567	549	539	521	511	545	517	238	159	500	350	1	1	47676480	259	-8.48	2.06	12	0.00	-64.00	263.00	1776	20230816	-69.43	460	20240806	18.04	915	-40.66	20240321	460	18.04	20240806	1776	-69.43	20230816	460	18.04	20240806	0.01	N	035290	500	238 억		204019	N	N	0	N	00	N
106	20240812	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	-1	5	-0.19	31183979	58411	64.47	539	557	529	694	374	534	533.87	0.44	0	-4386	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	254	-8.33	2.03	12	0.12	-64.00	263.00	1776	20230816	-69.99	460	20240806	15.87	915	-41.75	20240321	460	15.87	20240806	1776	-69.99	20230816	460	15.87	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
107	20240812	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	1	2	0.19	30249200	56659	62.54	539	557	529	694	374	534	533.88	0.44	0	-3577	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	255	-8.36	2.03	12	0.12	-64.00	263.00	1776	20230816	-69.88	460	20240806	16.30	915	-41.53	20240321	460	16.30	20240806	1776	-69.88	20230816	460	16.30	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
108	20240812	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	-2	5	-0.37	24765974	46325	51.13	539	557	529	694	374	534	534.61	0.44	0	-1691	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	254	-8.31	2.02	12	0.10	-64.00	263.00	1776	20230816	-70.05	460	20240806	15.65	915	-41.86	20240321	460	15.65	20240806	1776	-70.05	20230816	460	15.65	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
109	20240812	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	-1	5	-0.19	11274593	20988	23.17	539	557	529	694	374	534	537.19	0.44	0	-1997	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	254	-8.33	2.03	12	0.04	-64.00	263.00	1776	20230816	-69.99	460	20240806	15.87	915	-41.75	20240321	460	15.87	20240806	1776	-69.99	20230816	460	15.87	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
110	20240812	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	1	2	0.19	9285641	17260	19.05	539	557	529	694	374	534	537.99	0.44	0	-2580	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	255	-8.36	2.03	12	0.04	-64.00	263.00	1776	20230816	-69.88	460	20240806	16.30	915	-41.53	20240321	460	16.30	20240806	1776	-69.88	20230816	460	16.30	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
111	20240812	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	540	6	2	1.12	8945468	16630	18.36	539	557	529	694	374	534	537.91	0.44	0	-2574	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	257	-8.44	2.05	12	0.03	-64.00	263.00	1776	20230816	-69.59	460	20240806	17.39	915	-40.98	20240321	460	17.39	20240806	1776	-69.59	20230816	460	17.39	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
112	20240812	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	10	2	1.87	3029228	5686	6.28	539	557	529	694	374	534	532.75	0.44	0	3482	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	259	-8.50	2.07	12	0.01	-64.00	263.00	1776	20230816	-69.37	460	20240806	18.26	915	-40.55	20240321	460	18.26	20240806	1776	-69.37	20230816	460	18.26	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
113	20240812	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	537	3	2	0.56	307893	569	0.63	539	557	537	694	374	534	541.11	0.44	0	-158	554	543	524	513	494	549	519	238	160	500	350	1	1	47676480	256	-8.39	2.04	12	0.00	-64.00	263.00	1776	20230816	-69.76	460	20240806	16.74	915	-41.31	20240321	460	16.74	20240806	1776	-69.76	20230816	460	16.74	20240806	0.04	N	035290	500	238 억		208365	N	N	0	N	00	N
114	20240809	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	14	2	2.69	47100879	90597	133.65	505	535	505	676	364	520	519.89	0.41	0	13328	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	255	-8.34	2.03	12	0.19	-64.00	263.00	1776	20230816	-69.93	460	20240806	16.09	915	-41.64	20240321	460	16.09	20240806	1776	-69.93	20230816	460	16.09	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
115	20240809	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	10	2	1.92	41199007	79478	117.25	505	534	505	676	364	520	518.37	0.41	0	8918	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	253	-8.28	2.02	12	0.17	-64.00	263.00	1776	20230816	-70.16	460	20240806	15.22	915	-42.08	20240321	460	15.22	20240806	1776	-70.16	20230816	460	15.22	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
116	20240809	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	6	2	1.15	31338376	60747	89.62	505	534	505	676	364	520	515.88	0.41	0	6285	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	251	-8.22	2.00	12	0.13	-64.00	263.00	1776	20230816	-70.38	460	20240806	14.35	915	-42.51	20240321	460	14.35	20240806	1776	-70.38	20230816	460	14.35	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
117	20240809	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	4	2	0.77	28606365	55547	81.95	505	534	505	676	364	520	514.99	0.41	0	6334	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	250	-8.19	1.99	12	0.12	-64.00	263.00	1776	20230816	-70.50	460	20240806	13.91	915	-42.73	20240321	460	13.91	20240806	1776	-70.50	20230816	460	13.91	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
118	20240809	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	7	2	1.35	23245608	45315	66.85	505	534	505	676	364	520	512.98	0.41	0	6168	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	251	-8.23	2.00	12	0.10	-64.00	263.00	1776	20230816	-70.33	460	20240806	14.57	915	-42.40	20240321	460	14.57	20240806	1776	-70.33	20230816	460	14.57	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
119	20240809	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	5	2	0.96	21045892	41114	60.65	505	534	505	676	364	520	511.89	0.41	0	6282	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	250	-8.20	2.00	12	0.09	-64.00	263.00	1776	20230816	-70.44	460	20240806	14.13	915	-42.62	20240321	460	14.13	20240806	1776	-70.44	20230816	460	14.13	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
120	20240809	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	6	2	1.15	20456828	39984	58.99	505	534	505	676	364	520	511.63	0.41	0	5783	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	251	-8.22	2.00	12	0.08	-64.00	263.00	1776	20230816	-70.38	460	20240806	14.35	915	-42.51	20240321	460	14.35	20240806	1776	-70.38	20230816	460	14.35	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
121	20240809	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-1	5	-0.19	14707075	29030	42.83	505	519	505	676	364	520	506.62	0.41	0	3498	544	531	521	508	498	538	515	238	156	500	340	1	1	47676480	247	-8.11	1.97	12	0.06	-64.00	263.00	1776	20230816	-70.78	460	20240806	12.83	915	-43.28	20240321	460	12.83	20240806	1776	-70.78	20230816	460	12.83	20240806	0.05	N	035290	500	238 억		195207	N	N	0	N	00	N
122	20240808	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	0	3	0.00	35123227	67784	95.90	518	534	511	676	364	520	518.16	0.41	0	-749	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	248	-8.12	1.98	12	0.14	-64.00	263.00	1776	20230816	-70.72	460	20240806	13.04	915	-43.17	20240321	460	13.04	20240806	1776	-70.72	20230816	460	13.04	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
123	20240808	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	0	3	0.00	34966276	67482	95.47	518	534	511	676	364	520	518.16	0.41	0	-716	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	248	-8.12	1.98	12	0.14	-64.00	263.00	1776	20230816	-70.72	460	20240806	13.04	915	-43.17	20240321	460	13.04	20240806	1776	-70.72	20230816	460	13.04	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
124	20240808	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	1	2	0.19	33428367	64529	91.30	518	534	511	676	364	520	518.04	0.41	0	-1792	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	248	-8.14	1.98	12	0.14	-64.00	263.00	1776	20230816	-70.66	460	20240806	13.26	915	-43.06	20240321	460	13.26	20240806	1776	-70.66	20230816	460	13.26	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
125	20240808	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	0	3	0.00	23060134	44591	63.09	518	534	511	676	364	520	517.15	0.41	0	841	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	248	-8.12	1.98	12	0.09	-64.00	263.00	1776	20230816	-70.72	460	20240806	13.04	915	-43.17	20240321	460	13.04	20240806	1776	-70.72	20230816	460	13.04	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
126	20240808	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	3	2	0.58	22335261	43200	61.12	518	534	511	676	364	520	517.02	0.41	0	-255	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	249	-8.17	1.99	12	0.09	-64.00	263.00	1776	20230816	-70.55	460	20240806	13.70	915	-42.84	20240321	460	13.70	20240806	1776	-70.55	20230816	460	13.70	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
127	20240808	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	521	1	2	0.19	22266285	43068	60.93	518	534	511	676	364	520	517.00	0.41	0	-250	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	248	-8.14	1.98	12	0.09	-64.00	263.00	1776	20230816	-70.66	460	20240806	13.26	915	-43.06	20240321	460	13.26	20240806	1776	-70.66	20230816	460	13.26	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
128	20240808	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-1	5	-0.19	11186577	21607	30.57	518	534	511	676	364	520	517.73	0.41	0	-4035	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	247	-8.11	1.97	12	0.05	-64.00	263.00	1776	20230816	-70.78	460	20240806	12.83	915	-43.28	20240321	460	12.83	20240806	1776	-70.78	20230816	460	12.83	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
129	20240808	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	9	2	1.73	1985982	3813	5.39	518	534	518	676	364	520	520.85	0.41	0	249	545	532	517	504	489	539	511	238	156	500	340	1	1	47676480	252	-8.27	2.01	12	0.01	-64.00	263.00	1776	20230816	-70.21	460	20240806	15.00	915	-42.19	20240321	460	15.00	20240806	1776	-70.21	20230816	460	15.00	20240806	0.05	N	035290	500	238 억		196010	N	N	0	N	00	N
130	20240807	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	20	2	4.00	36313059	69975	32.24	517	530	502	650	350	500	518.94	0.41	0	2190	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	248	-8.12	1.98	12	0.15	-64.00	263.00	1776	20230816	-70.72	460	20240806	13.04	915	-43.17	20240321	460	13.04	20240806	1776	-70.72	20230816	460	13.04	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
131	20240807	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	24	2	4.80	29041991	56156	25.87	517	525	502	650	350	500	517.17	0.41	0	2208	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	250	-8.19	1.99	12	0.12	-64.00	263.00	1776	20230816	-70.50	460	20240806	13.91	915	-42.73	20240321	460	13.91	20240806	1776	-70.50	20230816	460	13.91	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
132	20240807	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	25	2	5.00	20438464	39668	18.27	517	525	502	650	350	500	515.24	0.41	0	6181	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	250	-8.20	2.00	12	0.08	-64.00	263.00	1776	20230816	-70.44	460	20240806	14.13	915	-42.62	20240321	460	14.13	20240806	1776	-70.44	20230816	460	14.13	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
133	20240807	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	18	2	3.60	13676491	26665	12.28	517	520	502	650	350	500	512.90	0.41	0	741	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	247	-8.09	1.97	12	0.06	-64.00	263.00	1776	20230816	-70.83	460	20240806	12.61	915	-43.39	20240321	460	12.61	20240806	1776	-70.83	20230816	460	12.61	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
134	20240807	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	17	2	3.40	10501358	20544	9.46	517	520	502	650	350	500	511.16	0.41	0	484	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	246	-8.08	1.97	12	0.04	-64.00	263.00	1776	20230816	-70.89	460	20240806	12.39	915	-43.50	20240321	460	12.39	20240806	1776	-70.89	20230816	460	12.39	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
135	20240807	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	16	2	3.20	7105201	13991	6.45	517	517	502	650	350	500	507.84	0.41	0	520	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	246	-8.06	1.96	12	0.03	-64.00	263.00	1776	20230816	-70.95	460	20240806	12.17	915	-43.61	20240321	460	12.17	20240806	1776	-70.95	20230816	460	12.17	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
136	20240807	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	8	2	1.60	4297153	8520	3.93	517	517	502	650	350	500	504.36	0.41	0	-228	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	242	-7.94	1.93	12	0.02	-64.00	263.00	1776	20230816	-71.40	460	20240806	10.43	915	-44.48	20240321	460	10.43	20240806	1776	-71.40	20230816	460	10.43	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
137	20240807	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	13	2	2.60	77491	151	0.07	517	517	509	650	350	500	513.19	0.41	0	-72	564	532	496	464	428	514	446	238	150	500	330	1	1	47676480	245	-8.02	1.95	12	0.00	-64.00	263.00	1776	20230816	-71.11	460	20240806	11.52	915	-43.93	20240321	460	11.52	20240806	1776	-71.11	20230816	460	11.52	20240806	0.06	N	035290	500	238 억		193984	N	N	0	N	00	N
138	20240806	160353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	500	-8	5	-1.57	108215277	216694	60.20	505	528	460	660	356	508	499.39	0.34	0	32971	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	238	-7.81	1.90	12	0.45	-64.00	263.00	1776	20230816	-71.85	460	20240806	8.70	915	-45.36	20240321	460	8.70	20240806	1776	-71.85	20230816	460	8.70	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
139	20240806	150358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	508	0	3	0.00	106765935	213807	59.40	505	528	460	660	356	508	499.36	0.34	0	33372	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	242	-7.94	1.93	12	0.45	-64.00	263.00	1776	20230816	-71.40	460	20240806	10.43	915	-44.48	20240321	460	10.43	20240806	1776	-71.40	20230816	460	10.43	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
140	20240806	140356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	503	-5	5	-0.98	100788723	201924	56.09	505	528	460	660	356	508	499.14	0.34	0	33914	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	240	-7.86	1.91	12	0.42	-64.00	263.00	1776	20230816	-71.68	460	20240806	9.35	915	-45.03	20240321	460	9.35	20240806	1776	-71.68	20230816	460	9.35	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
141	20240806	130356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	499	-9	5	-1.77	92551338	185497	51.53	505	528	460	660	356	508	498.94	0.34	0	31930	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	238	-7.80	1.90	12	0.39	-64.00	263.00	1776	20230816	-71.90	460	20240806	8.48	915	-45.46	20240321	460	8.48	20240806	1776	-71.90	20230816	460	8.48	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
142	20240806	120358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	501	-7	5	-1.38	89316744	179029	49.73	505	528	460	660	356	508	498.90	0.34	0	33026	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	239	-7.83	1.90	12	0.38	-64.00	263.00	1776	20230816	-71.79	460	20240806	8.91	915	-45.25	20240321	460	8.91	20240806	1776	-71.79	20230816	460	8.91	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
143	20240806	110355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	492	-16	5	-3.15	85239801	170792	47.45	505	528	460	660	356	508	499.09	0.34	0	35579	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	235	-7.69	1.87	12	0.36	-64.00	263.00	1776	20230816	-72.30	460	20240806	6.96	915	-46.23	20240321	460	6.96	20240806	1776	-72.30	20230816	460	6.96	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
144	20240806	100354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	511	3	2	0.59	39392080	78249	21.74	505	528	460	660	356	508	503.42	0.34	0	23805	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	244	-7.98	1.94	12	0.16	-64.00	263.00	1776	20230816	-71.23	460	20240806	11.09	915	-44.15	20240321	460	11.09	20240806	1776	-71.23	20230816	460	11.09	20240806	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
145	20240806	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	2	2	0.39	9009417	17786	4.94	505	523	504	660	356	508	506.55	0.34	0	11901	582	545	507	470	432	526	451	238	152	500	330	1	1	47676480	243	-7.97	1.94	12	0.04	-64.00	263.00	1776	20230816	-71.28	469	20240805	8.74	915	-44.26	20240321	469	8.74	20240805	1776	-71.28	20230816	469	8.74	20240805	0.05	N	035290	500	238 억		161190	N	N	0	N	00	N
146	20240805	160350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	508	-39	5	-7.13	186330940	359920	411.61	541	544	469	711	383	547	517.71	0.48	0	-67886	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	242	-7.94	1.93	12	0.75	-64.00	263.00	1776	20230816	-71.40	469	20240805	8.32	915	-44.48	20240321	469	8.32	20240805	1776	-71.40	20230816	469	8.32	20240805	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
147	20240805	150354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	476	-71	5	-12.98	177151176	341280	390.29	541	544	469	711	383	547	519.08	0.48	0	-71388	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	227	-7.44	1.81	12	0.72	-64.00	263.00	1776	20230816	-73.20	469	20240805	1.49	915	-47.98	20240321	469	1.49	20240805	1776	-73.20	20230816	469	1.49	20240805	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
148	20240805	140355	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-21	5	-3.84	118593398	223426	255.51	541	544	514	711	383	547	530.79	0.48	0	-85828	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	251	-8.22	2.00	12	0.47	-64.00	263.00	1776	20230816	-70.38	495	20240201	6.26	915	-42.51	20240321	495	6.26	20240201	1776	-70.38	20230816	495	6.26	20240201	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
149	20240805	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	-17	5	-3.11	99707343	187174	214.06	541	544	526	711	383	547	532.70	0.48	0	-73178	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	253	-8.28	2.02	12	0.39	-64.00	263.00	1776	20230816	-70.16	495	20240201	7.07	915	-42.08	20240321	495	7.07	20240201	1776	-70.16	20230816	495	7.07	20240201	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
150	20240805	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	-13	5	-2.38	60765911	113889	130.25	541	544	526	711	383	547	533.55	0.48	0	-23185	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	255	-8.34	2.03	12	0.24	-64.00	263.00	1776	20230816	-69.93	495	20240201	7.88	915	-41.64	20240321	495	7.88	20240201	1776	-69.93	20230816	495	7.88	20240201	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
151	20240805	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	539	-8	5	-1.46	45477521	85577	97.87	541	544	526	711	383	547	531.42	0.48	0	-18785	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	257	-8.42	2.05	12	0.18	-64.00	263.00	1776	20230816	-69.65	495	20240201	8.89	915	-41.09	20240321	495	8.89	20240201	1776	-69.65	20230816	495	8.89	20240201	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
152	20240805	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	-17	5	-3.11	19473816	36568	41.82	541	544	526	711	383	547	532.54	0.48	0	-22201	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	253	-8.28	2.02	12	0.08	-64.00	263.00	1776	20230816	-70.16	495	20240201	7.07	915	-42.08	20240321	495	7.07	20240201	1776	-70.16	20230816	495	7.07	20240201	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
153	20240805	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	-6	5	-1.10	1143674	2114	2.42	541	541	541	711	383	547	541.00	0.48	0	-1980	577	561	553	537	529	558	534	238	164	500	360	1	1	47676480	258	-8.45	2.06	12	0.00	-64.00	263.00	1776	20230816	-69.54	495	20240201	9.29	915	-40.87	20240321	495	9.29	20240201	1776	-69.54	20230816	495	9.29	20240201	0.05	N	035290	500	238 억		229143	N	N	0	N	00	N
154	20240802	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	-18	5	-3.19	48388616	87393	156.67	564	569	545	734	396	565	553.70	0.48	0	-637	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	261	-8.55	2.08	12	0.18	-64.00	263.00	1776	20230816	-69.20	495	20240201	10.51	915	-40.22	20240321	495	10.51	20240201	1776	-69.20	20230816	495	10.51	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
155	20240802	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	554	-11	5	-1.95	43482998	78431	140.61	564	569	545	734	396	565	554.41	0.48	0	61	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	264	-8.66	2.11	12	0.16	-64.00	263.00	1776	20230816	-68.81	495	20240201	11.92	915	-39.45	20240321	495	11.92	20240201	1776	-68.81	20230816	495	11.92	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
156	20240802	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-9	5	-1.59	40686580	73344	131.49	564	569	545	734	396	565	554.74	0.48	0	-690	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	265	-8.69	2.11	12	0.15	-64.00	263.00	1776	20230816	-68.69	495	20240201	12.32	915	-39.23	20240321	495	12.32	20240201	1776	-68.69	20230816	495	12.32	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
157	20240802	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	-16	5	-2.83	34296992	61851	110.88	564	569	545	734	396	565	554.51	0.48	0	883	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	262	-8.58	2.09	12	0.13	-64.00	263.00	1776	20230816	-69.09	495	20240201	10.91	915	-40.00	20240321	495	10.91	20240201	1776	-69.09	20230816	495	10.91	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
158	20240802	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-9	5	-1.59	27422041	49300	88.38	564	569	545	734	396	565	556.23	0.48	0	-628	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	265	-8.69	2.11	12	0.10	-64.00	263.00	1776	20230816	-68.69	495	20240201	12.32	915	-39.23	20240321	495	12.32	20240201	1776	-68.69	20230816	495	12.32	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
159	20240802	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-2	5	-0.35	19357061	34667	62.15	564	569	550	734	396	565	558.37	0.48	0	-2289	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	268	-8.80	2.14	12	0.07	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
160	20240802	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	-6	5	-1.06	14808953	26458	47.43	564	569	550	734	396	565	559.72	0.48	0	-2883	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	267	-8.73	2.13	12	0.06	-64.00	263.00	1776	20230816	-68.52	495	20240201	12.93	915	-38.91	20240321	495	12.93	20240201	1776	-68.52	20230816	495	12.93	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
161	20240802	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	564	-1	5	-0.18	573486	1019	1.83	564	564	562	734	396	565	562.79	0.48	0	-671	583	573	563	553	543	579	559	238	169	500	370	1	1	47676480	269	-8.81	2.14	12	0.00	-64.00	263.00	1776	20230816	-68.24	495	20240201	13.94	915	-38.36	20240321	495	13.94	20240201	1776	-68.24	20230816	495	13.94	20240201	0.05	N	035290	500	238 억		229828	N	N	0	N	00	N
162	20240801	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	7	2	1.25	31217387	55694	76.47	553	573	553	725	391	558	560.51	0.47	0	4258	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	269	-8.83	2.15	12	0.12	-64.00	263.00	1776	20230816	-68.19	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	1776	-68.19	20230816	495	14.14	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
163	20240801	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	5	2	0.90	27705520	49468	67.92	553	573	553	725	391	558	560.07	0.47	0	4486	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	268	-8.80	2.14	12	0.10	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
164	20240801	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	2	2	0.36	24156808	43132	59.22	553	573	553	725	391	558	560.07	0.47	0	4486	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	267	-8.75	2.13	12	0.09	-64.00	263.00	1776	20230816	-68.47	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	1776	-68.47	20230816	495	13.13	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
165	20240801	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	2	2	0.36	21704408	38733	53.18	553	573	553	725	391	558	560.36	0.47	0	3316	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	267	-8.75	2.13	12	0.08	-64.00	263.00	1776	20230816	-68.47	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	1776	-68.47	20230816	495	13.13	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
166	20240801	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	5	2	0.90	12055604	21505	29.53	553	573	553	725	391	558	560.60	0.47	0	3099	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	268	-8.80	2.14	12	0.05	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
167	20240801	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	564	6	2	1.08	11884458	21201	29.11	553	573	553	725	391	558	560.56	0.47	0	3379	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	269	-8.81	2.14	12	0.04	-64.00	263.00	1776	20230816	-68.24	495	20240201	13.94	915	-38.36	20240321	495	13.94	20240201	1776	-68.24	20230816	495	13.94	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
168	20240801	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	5	2	0.90	4747034	8486	11.65	553	573	553	725	391	558	559.40	0.47	0	3524	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	268	-8.80	2.14	12	0.02	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N
169	20240801	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	-5	5	-0.90	340648	616	0.85	553	553	553	725	391	558	553.00	0.47	0	-90	574	565	552	543	530	570	548	238	167	500	360	1	1	47676480	264	-8.64	2.10	12	0.00	-64.00	263.00	1776	20230816	-68.86	495	20240201	11.72	915	-39.56	20240321	495	11.72	20240201	1776	-68.86	20230816	495	11.72	20240201	0.05	N	035290	500	238 억		225478	N	N	0	N	00	N