KissMeData/079940/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	160643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	280	2	2.08	134808990	9870	80.99	13450	13750	13450	17510	9430	13470	13658.45	29.15	0	2258	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1861	11.61	1.24	12	0.07	1184.00	11131.00	24350	20240314	-43.53	12300	20240805	11.79	24350	-43.53	20240314	12300	11.79	20240805	24350	-43.53	20240314	12300	11.79	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
3	20240830	150648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13740	270	2	2.00	124834240	9144	75.04	13450	13750	13450	17510	9430	13470	13652.04	29.15	0	2111	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1860	11.60	1.23	12	0.07	1184.00	11131.00	24350	20240314	-43.57	12300	20240805	11.71	24350	-43.57	20240314	12300	11.71	20240805	24350	-43.57	20240314	12300	11.71	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
4	20240830	140648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13680	210	2	1.56	58180550	4258	34.94	13450	13750	13450	17510	9430	13470	13663.82	29.15	0	1338	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1852	11.55	1.23	12	0.03	1184.00	11131.00	24350	20240314	-43.82	12300	20240805	11.22	24350	-43.82	20240314	12300	11.22	20240805	24350	-43.82	20240314	12300	11.22	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
5	20240830	130644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	280	2	2.08	39814560	2916	23.93	13450	13750	13450	17510	9430	13470	13653.83	29.15	0	809	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1861	11.61	1.24	12	0.02	1184.00	11131.00	24350	20240314	-43.53	12300	20240805	11.79	24350	-43.53	20240314	12300	11.79	20240805	24350	-43.53	20240314	12300	11.79	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
6	20240830	120647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	160	2	1.19	19692310	1446	11.87	13450	13690	13450	17510	9430	13470	13618.47	29.15	0	227	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1845	11.51	1.22	12	0.01	1184.00	11131.00	24350	20240314	-44.02	12300	20240805	10.81	24350	-44.02	20240314	12300	10.81	20240805	24350	-44.02	20240314	12300	10.81	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
7	20240830	110654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13640	170	2	1.26	12842540	943	7.74	13450	13690	13450	17510	9430	13470	13618.81	29.15	0	256	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1846	11.52	1.23	12	0.01	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
8	20240830	100650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13660	190	2	1.41	7701820	567	4.65	13450	13680	13450	17510	9430	13470	13583.46	29.15	0	237	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1849	11.54	1.23	12	0.00	1184.00	11131.00	24350	20240314	-43.90	12300	20240805	11.06	24350	-43.90	20240314	12300	11.06	20240805	24350	-43.90	20240314	12300	11.06	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
9	20240830	090651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	150	2	1.11	2344400	174	1.43	13450	13620	13450	17510	9430	13470	13473.56	29.15	0	94	13750	13610	13460	13320	13170	13535	13245	68	4040	500	9690	10	1	13535684	1844	11.50	1.22	12	0.00	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.08	N	079940	500	67 억		3945860	N	N	0	N	00	N
10	20240829	160651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	-70	5	-0.52	164139520	12186	119.73	13500	13600	13310	17600	9480	13540	13469.52	29.15	0	978	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1823	11.38	1.21	12	0.09	1184.00	11131.00	24350	20240314	-44.68	11500	20230823	17.13	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	12300	9.51	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
11	20240829	150658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13440	-100	5	-0.74	156317710	11605	114.02	13500	13600	13310	17600	9480	13540	13469.86	29.15	0	1151	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1819	11.35	1.21	12	0.09	1184.00	11131.00	24350	20240314	-44.80	11500	20230823	16.87	24350	-44.80	20240314	12300	9.27	20240805	24350	-44.80	20240314	12300	9.27	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
12	20240829	140659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-20	5	-0.15	130403110	9684	95.15	13500	13600	13310	17600	9480	13540	13465.83	29.15	0	1320	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1830	11.42	1.21	12	0.07	1184.00	11131.00	24350	20240314	-44.48	11500	20230823	17.57	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
13	20240829	130700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-20	5	-0.15	128617500	9552	93.85	13500	13600	13310	17600	9480	13540	13464.98	29.15	0	1422	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1830	11.42	1.21	12	0.07	1184.00	11131.00	24350	20240314	-44.48	11500	20230823	17.57	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
14	20240829	120657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	-70	5	-0.52	95483370	7098	69.74	13500	13600	13310	17600	9480	13540	13452.15	29.15	0	1860	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1823	11.38	1.21	12	0.05	1184.00	11131.00	24350	20240314	-44.68	11500	20230823	17.13	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	12300	9.51	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
15	20240829	110700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13460	-80	5	-0.59	86567230	6435	63.22	13500	13600	13310	17600	9480	13540	13452.56	29.15	0	1864	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1822	11.37	1.21	12	0.05	1184.00	11131.00	24350	20240314	-44.72	11500	20230823	17.04	24350	-44.72	20240314	12300	9.43	20240805	24350	-44.72	20240314	12300	9.43	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
16	20240829	100655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13510	-30	5	-0.22	77699020	5776	56.75	13500	13600	13310	17600	9480	13540	13452.05	29.15	0	1826	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1829	11.41	1.21	12	0.04	1184.00	11131.00	24350	20240314	-44.52	11500	20230823	17.48	24350	-44.52	20240314	12300	9.84	20240805	24350	-44.52	20240314	12300	9.84	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
17	20240829	090657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-20	5	-0.15	10098300	751	7.38	13500	13520	13410	17600	9480	13540	13446.47	29.15	0	495	13740	13640	13520	13420	13300	13580	13360	68	4060	500	9740	10	1	13535684	1830	11.42	1.21	12	0.01	1184.00	11131.00	24350	20240314	-44.48	11500	20230823	17.57	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.08	N	079940	500	67 억		3944982	N	N	0	N	00	N
18	20240828	160637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	70	2	0.52	137008580	10174	158.87	13600	13620	13400	17510	9430	13470	13466.53	29.16	0	-1745	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1833	11.44	1.22	12	0.08	1184.00	11131.00	24350	20240314	-44.39	11420	20230822	18.56	24350	-44.39	20240314	12300	10.08	20240805	24350	-44.39	20240314	12300	10.08	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
19	20240828	150641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13560	90	2	0.67	108409810	8050	125.70	13600	13620	13400	17510	9430	13470	13467.06	29.16	0	-1371	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1835	11.45	1.22	12	0.06	1184.00	11131.00	24350	20240314	-44.31	11420	20230822	18.74	24350	-44.31	20240314	12300	10.24	20240805	24350	-44.31	20240314	12300	10.24	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
20	20240828	140643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13560	90	2	0.67	93381390	6936	108.31	13600	13620	13400	17510	9430	13470	13463.29	29.16	0	-1351	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1835	11.45	1.22	12	0.05	1184.00	11131.00	24350	20240314	-44.31	11420	20230822	18.74	24350	-44.31	20240314	12300	10.24	20240805	24350	-44.31	20240314	12300	10.24	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
21	20240828	130641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	-20	5	-0.15	82379130	6123	95.61	13600	13620	13400	17510	9430	13470	13454.05	29.16	0	-1026	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1821	11.36	1.21	12	0.05	1184.00	11131.00	24350	20240314	-44.76	11420	20230822	17.78	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
22	20240828	120639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13440	-30	5	-0.22	72823330	5413	84.53	13600	13620	13400	17510	9430	13470	13453.41	29.16	0	-777	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1819	11.35	1.21	12	0.04	1184.00	11131.00	24350	20240314	-44.80	11420	20230822	17.69	24350	-44.80	20240314	12300	9.27	20240805	24350	-44.80	20240314	12300	9.27	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
23	20240828	110639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	-20	5	-0.15	58070300	4316	67.40	13600	13620	13400	17510	9430	13470	13454.66	29.16	0	-532	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1821	11.36	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.76	11420	20230822	17.78	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
24	20240828	100704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	0	3	0.00	24712380	1834	28.64	13600	13620	13410	17510	9430	13470	13474.58	29.16	0	-257	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1823	11.38	1.21	12	0.01	1184.00	11131.00	24350	20240314	-44.68	11420	20230822	17.95	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	12300	9.51	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
25	20240828	090650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	50	2	0.37	2310140	170	2.65	13600	13620	13520	17510	9430	13470	13589.06	29.16	0	0	13703	13586	13463	13346	13223	13525	13285	68	4040	500	9690	10	1	13535684	1830	11.42	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.48	11420	20230822	18.39	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.07	N	079940	500	67 억		3946727	N	N	4	N	00	N
26	20240827	160637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	-70	5	-0.52	86023810	6381	39.58	13570	13580	13340	17600	9480	13540	13481.23	29.16	0	95	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1823	11.38	1.21	12	0.05	1184.00	11131.00	24350	20240314	-44.68	11420	20230822	17.95	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	12300	9.51	20240805	2.06	N	079940	500	67 억		3946627	N	N	4	N	00	N
27	20240827	150640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	-90	5	-0.66	84259450	6250	38.77	13570	13580	13340	17600	9480	13540	13481.50	29.16	0	121	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1821	11.36	1.21	12	0.05	1184.00	11131.00	24350	20240314	-44.76	11420	20230822	17.78	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
28	20240827	140640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13520	-20	5	-0.15	62273130	4618	28.64	13570	13580	13340	17600	9480	13540	13484.86	29.16	0	-486	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1830	11.42	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.48	11420	20230822	18.39	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
29	20240827	130644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	-90	5	-0.66	58600290	4346	26.96	13570	13580	13340	17600	9480	13540	13483.72	29.16	0	-489	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1821	11.36	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.76	11420	20230822	17.78	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
30	20240827	120647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13480	-60	5	-0.44	54829550	4066	25.22	13570	13580	13340	17600	9480	13540	13484.87	29.16	0	-571	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1825	11.39	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.64	11420	20230822	18.04	24350	-44.64	20240314	12300	9.59	20240805	24350	-44.64	20240314	12300	9.59	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
31	20240827	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13510	-30	5	-0.22	48982070	3634	22.54	13570	13580	13340	17600	9480	13540	13478.81	29.16	0	-510	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1829	11.41	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.52	11420	20230822	18.30	24350	-44.52	20240314	12300	9.84	20240805	24350	-44.52	20240314	12300	9.84	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
32	20240827	100640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13490	-50	5	-0.37	35533770	2638	16.36	13570	13580	13340	17600	9480	13540	13469.94	29.16	0	-951	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1826	11.39	1.21	12	0.02	1184.00	11131.00	24350	20240314	-44.60	11420	20230822	18.13	24350	-44.60	20240314	12300	9.67	20240805	24350	-44.60	20240314	12300	9.67	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
33	20240827	090640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-40	5	-0.30	3587880	265	1.64	13570	13580	13490	17600	9480	13540	13539.17	29.16	0	-166	14066	13802	13656	13392	13246	13730	13320	68	4060	500	9740	10	1	13535684	1827	11.40	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.56	11420	20230822	18.21	24350	-44.56	20240314	12300	9.76	20240805	24350	-44.56	20240314	12300	9.76	20240805	2.06	N	079940	500	67 억		3946627	N	N	0	N	00	N
34	20240826	160631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	-420	5	-3.01	219059500	16086	82.18	13920	13920	13510	18140	9780	13960	13618.20	29.21	0	-7187	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1833	11.44	1.22	12	0.12	1184.00	11131.00	24350	20240314	-44.39	11080	20230818	22.20	24350	-44.39	20240314	12300	10.08	20240805	24350	-44.39	20240314	12300	10.08	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
35	20240826	150635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13600	-360	5	-2.58	157104600	11515	58.83	13920	13920	13550	18140	9780	13960	13643.47	29.21	0	-6441	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1841	11.49	1.22	12	0.09	1184.00	11131.00	24350	20240314	-44.15	11080	20230818	22.74	24350	-44.15	20240314	12300	10.57	20240805	24350	-44.15	20240314	12300	10.57	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
36	20240826	140639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13620	-340	5	-2.44	145815890	10685	54.58	13920	13920	13550	18140	9780	13960	13646.78	29.21	0	-6088	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1844	11.50	1.22	12	0.08	1184.00	11131.00	24350	20240314	-44.07	11080	20230818	22.92	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
37	20240826	130642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13610	-350	5	-2.51	139877980	10249	52.36	13920	13920	13550	18140	9780	13960	13647.96	29.21	0	-5821	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1842	11.49	1.22	12	0.08	1184.00	11131.00	24350	20240314	-44.11	11080	20230818	22.83	24350	-44.11	20240314	12300	10.65	20240805	24350	-44.11	20240314	12300	10.65	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
38	20240826	120637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13610	-350	5	-2.51	134076580	9823	50.18	13920	13920	13550	18140	9780	13960	13649.25	29.21	0	-5577	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1842	11.49	1.22	12	0.07	1184.00	11131.00	24350	20240314	-44.11	11080	20230818	22.83	24350	-44.11	20240314	12300	10.65	20240805	24350	-44.11	20240314	12300	10.65	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
39	20240826	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13610	-350	5	-2.51	121219830	8881	45.37	13920	13920	13550	18140	9780	13960	13649.34	29.21	0	-5151	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1842	11.49	1.22	12	0.07	1184.00	11131.00	24350	20240314	-44.11	11080	20230818	22.83	24350	-44.11	20240314	12300	10.65	20240805	24350	-44.11	20240314	12300	10.65	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
40	20240826	100639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	-310	5	-2.22	81246080	5940	30.34	13920	13920	13600	18140	9780	13960	13677.79	29.21	0	-3401	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1848	11.53	1.23	12	0.04	1184.00	11131.00	24350	20240314	-43.94	11080	20230818	23.19	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
41	20240826	090637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	-210	5	-1.50	13600480	989	5.05	13920	13920	13670	18140	9780	13960	13751.75	29.21	0	-415	14380	14170	13990	13780	13600	14275	13885	68	4180	500	10050	10	1	13535684	1861	11.61	1.24	12	0.01	1184.00	11131.00	24350	20240314	-43.53	11080	20230818	24.10	24350	-43.53	20240314	12300	11.79	20240805	24350	-43.53	20240314	12300	11.79	20240805	2.04	N	079940	500	67 억		3953810	N	N	0	N	00	N
42	20240823	160633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13960	30	2	0.22	272237700	19471	85.04	13930	14200	13810	18100	9760	13930	13981.70	29.20	0	872	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1890	11.79	1.25	12	0.14	1184.00	11131.00	24350	20240314	-42.67	11080	20230818	25.99	24350	-42.67	20240314	12300	13.50	20240805	24350	-42.67	20240314	11500	21.39	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
43	20240823	150638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13880	-50	5	-0.36	260496340	18626	81.35	13930	14200	13810	18100	9760	13930	13985.63	29.20	0	776	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1879	11.72	1.25	12	0.14	1184.00	11131.00	24350	20240314	-43.00	11080	20230818	25.27	24350	-43.00	20240314	12300	12.85	20240805	24350	-43.00	20240314	11500	20.70	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
44	20240823	140637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13860	-70	5	-0.50	240984290	17222	75.22	13930	14200	13810	18100	9760	13930	13992.82	29.20	0	1192	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1876	11.71	1.25	12	0.13	1184.00	11131.00	24350	20240314	-43.08	11080	20230818	25.09	24350	-43.08	20240314	12300	12.68	20240805	24350	-43.08	20240314	11500	20.52	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
45	20240823	130637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13910	-20	5	-0.14	219447510	15671	68.44	13930	14200	13810	18100	9760	13930	14003.41	29.20	0	1831	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1883	11.75	1.25	12	0.12	1184.00	11131.00	24350	20240314	-42.87	11080	20230818	25.54	24350	-42.87	20240314	12300	13.09	20240805	24350	-42.87	20240314	11500	20.96	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
46	20240823	120635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13930	0	3	0.00	189195190	13490	58.92	13930	14200	13900	18100	9760	13930	14024.85	29.20	0	1759	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1886	11.77	1.25	12	0.10	1184.00	11131.00	24350	20240314	-42.79	11080	20230818	25.72	24350	-42.79	20240314	12300	13.25	20240805	24350	-42.79	20240314	11500	21.13	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
47	20240823	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13980	50	2	0.36	183706710	13097	57.20	13930	14200	13900	18100	9760	13930	14026.63	29.20	0	1718	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1892	11.81	1.26	12	0.10	1184.00	11131.00	24350	20240314	-42.59	11080	20230818	26.17	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	11500	21.57	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
48	20240823	100636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13980	50	2	0.36	136831760	9735	42.52	13930	14200	13930	18100	9760	13930	14055.65	29.20	0	3372	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1892	11.81	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.59	11080	20230818	26.17	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	11500	21.57	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
49	20240823	090638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	10	2	0.07	38894010	2791	12.19	13930	14000	13930	18100	9760	13930	13935.51	29.20	0	836	14330	14130	13990	13790	13650	14060	13720	68	4170	500	10020	10	1	13535684	1887	11.77	1.25	12	0.02	1184.00	11131.00	24350	20240314	-42.75	11080	20230818	25.81	24350	-42.75	20240314	12300	13.33	20240805	24350	-42.75	20240314	11500	21.22	20230823	2.05	N	079940	500	67 억		3952942	N	N	0	N	00	N
50	20240822	160633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13930	-130	5	-0.92	319789130	22895	73.46	14010	14190	13850	18270	9850	14060	13967.56	29.22	0	-2290	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1886	11.77	1.25	12	0.17	1184.00	11131.00	24350	20240314	-42.79	11080	20230818	25.72	24350	-42.79	20240314	12300	13.25	20240805	24350	-42.79	20240314	11420	21.98	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
51	20240822	150638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13900	-160	5	-1.14	308066750	22052	70.75	14010	14190	13850	18270	9850	14060	13969.93	29.22	0	-2128	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1881	11.74	1.25	12	0.16	1184.00	11131.00	24350	20240314	-42.92	11080	20230818	25.45	24350	-42.92	20240314	12300	13.01	20240805	24350	-42.92	20240314	11420	21.72	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
52	20240822	140638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13940	-120	5	-0.85	293720550	21021	67.45	14010	14190	13850	18270	9850	14060	13972.64	29.22	0	-1888	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1887	11.77	1.25	12	0.16	1184.00	11131.00	24350	20240314	-42.75	11080	20230818	25.81	24350	-42.75	20240314	12300	13.33	20240805	24350	-42.75	20240314	11420	22.07	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
53	20240822	130639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13950	-110	5	-0.78	289290430	20703	66.43	14010	14190	13850	18270	9850	14060	13973.27	29.22	0	-1793	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1888	11.78	1.25	12	0.15	1184.00	11131.00	24350	20240314	-42.71	11080	20230818	25.90	24350	-42.71	20240314	12300	13.41	20240805	24350	-42.71	20240314	11420	22.15	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
54	20240822	120641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13870	-190	5	-1.35	205302280	14660	47.04	14010	14190	13860	18270	9850	14060	14004.17	29.22	0	-391	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1877	11.71	1.25	12	0.11	1184.00	11131.00	24350	20240314	-43.04	11080	20230818	25.18	24350	-43.04	20240314	12300	12.76	20240805	24350	-43.04	20240314	11420	21.45	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
55	20240822	110635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13980	-80	5	-0.57	151321430	10784	34.60	14010	14190	13950	18270	9850	14060	14031.98	29.22	0	467	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1892	11.81	1.26	12	0.08	1184.00	11131.00	24350	20240314	-42.59	11080	20230818	26.17	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	11420	22.42	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
56	20240822	100634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13960	-100	5	-0.71	104714680	7462	23.94	14010	14190	13950	18270	9850	14060	14032.99	29.22	0	947	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1890	11.79	1.25	12	0.06	1184.00	11131.00	24350	20240314	-42.67	11080	20230818	25.99	24350	-42.67	20240314	12300	13.50	20240805	24350	-42.67	20240314	11420	22.24	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
57	20240822	090636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14110	50	2	0.36	15543390	1102	3.54	14010	14190	14010	18270	9850	14060	14105.54	29.22	0	977	14346	14202	13946	13802	13546	14275	13875	68	4210	500	10120	10	1	13535684	1910	11.92	1.27	12	0.01	1184.00	11131.00	24350	20240314	-42.05	11080	20230818	27.35	24350	-42.05	20240314	12300	14.72	20240805	24350	-42.05	20240314	11420	23.56	20230822	2.05	N	079940	500	67 억		3955186	N	N	0	N	00	N
58	20240821	160631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14060	260	2	1.88	431161420	31127	54.20	13800	14090	13690	17940	9660	13800	13851.69	29.15	0	8909	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1903	11.88	1.26	12	0.23	1184.00	11131.00	24350	20240314	-42.26	11080	20230818	26.90	24350	-42.26	20240314	12300	14.31	20240805	24350	-42.26	20240314	11420	23.12	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
59	20240821	150638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14040	240	2	1.74	407800070	29465	51.31	13800	14090	13690	17940	9660	13800	13840.15	29.15	0	8833	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1900	11.86	1.26	12	0.22	1184.00	11131.00	24350	20240314	-42.34	11080	20230818	26.71	24350	-42.34	20240314	12300	14.15	20240805	24350	-42.34	20240314	11420	22.94	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
60	20240821	140634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13800	0	3	0.00	246652750	17895	31.16	13800	14090	13690	17940	9660	13800	13783.33	29.15	0	2038	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1868	11.66	1.24	12	0.13	1184.00	11131.00	24350	20240314	-43.33	11080	20230818	24.55	24350	-43.33	20240314	12300	12.20	20240805	24350	-43.33	20240314	11420	20.84	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
61	20240821	130641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13820	20	2	0.14	161860380	11741	20.45	13800	14090	13690	17940	9660	13800	13785.91	29.15	0	-113	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1871	11.67	1.24	12	0.09	1184.00	11131.00	24350	20240314	-43.24	11080	20230818	24.73	24350	-43.24	20240314	12300	12.36	20240805	24350	-43.24	20240314	11420	21.02	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
62	20240821	120641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13770	-30	5	-0.22	130618390	9476	16.50	13800	14090	13690	17940	9660	13800	13784.13	29.15	0	-1577	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1864	11.63	1.24	12	0.07	1184.00	11131.00	24350	20240314	-43.45	11080	20230818	24.28	24350	-43.45	20240314	12300	11.95	20240805	24350	-43.45	20240314	11420	20.58	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
63	20240821	110635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13760	-40	5	-0.29	109792680	7962	13.87	13800	14090	13690	17940	9660	13800	13789.59	29.15	0	-1949	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1863	11.62	1.24	12	0.06	1184.00	11131.00	24350	20240314	-43.49	11080	20230818	24.19	24350	-43.49	20240314	12300	11.87	20240805	24350	-43.49	20240314	11420	20.49	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
64	20240821	100641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13810	10	2	0.07	53414040	3859	6.72	13800	14090	13700	17940	9660	13800	13841.42	29.15	0	-484	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1869	11.66	1.24	12	0.03	1184.00	11131.00	24350	20240314	-43.29	11080	20230818	24.64	24350	-43.29	20240314	12300	12.28	20240805	24350	-43.29	20240314	11420	20.93	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
65	20240821	090634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14070	270	2	1.96	15416310	1108	1.93	13800	14090	13700	17940	9660	13800	13913.64	29.15	0	-146	14560	14180	13720	13340	12880	14370	13530	68	4140	500	9930	10	1	13535684	1904	11.88	1.26	12	0.01	1184.00	11131.00	24350	20240314	-42.22	11080	20230818	26.99	24350	-42.22	20240314	12300	14.39	20240805	24350	-42.22	20240314	11420	23.20	20230822	2.04	N	079940	500	67 억		3946256	N	N	0	N	00	N
66	20240820	160626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13800	420	2	3.14	787826040	57421	242.46	13260	14100	13260	17390	9370	13380	13719.86	29.07	0	10770	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1868	11.66	1.24	12	0.42	1184.00	11131.00	24350	20240314	-43.33	11080	20230818	24.55	24350	-43.33	20240314	12300	12.20	20240805	24350	-43.33	20240314	11420	20.84	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
67	20240820	150635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13750	370	2	2.77	766879740	55902	236.04	13260	14100	13260	17390	9370	13380	13718.29	29.07	0	10901	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1861	11.61	1.24	12	0.41	1184.00	11131.00	24350	20240314	-43.53	11080	20230818	24.10	24350	-43.53	20240314	12300	11.79	20240805	24350	-43.53	20240314	11420	20.40	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
68	20240820	140633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13790	410	2	3.06	743591270	54207	228.89	13260	14100	13260	17390	9370	13380	13717.62	29.07	0	10578	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1867	11.65	1.24	12	0.40	1184.00	11131.00	24350	20240314	-43.37	11080	20230818	24.46	24350	-43.37	20240314	12300	12.11	20240805	24350	-43.37	20240314	11420	20.75	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
69	20240820	130634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13850	470	2	3.51	681343290	49697	209.84	13260	14100	13260	17390	9370	13380	13709.95	29.07	0	11112	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1875	11.70	1.24	12	0.37	1184.00	11131.00	24350	20240314	-43.12	11080	20230818	25.00	24350	-43.12	20240314	12300	12.60	20240805	24350	-43.12	20240314	11420	21.28	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
70	20240820	120633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13800	420	2	3.14	634444640	46305	195.52	13260	14100	13260	17390	9370	13380	13701.43	29.07	0	11032	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1868	11.66	1.24	12	0.34	1184.00	11131.00	24350	20240314	-43.33	11080	20230818	24.55	24350	-43.33	20240314	12300	12.20	20240805	24350	-43.33	20240314	11420	20.84	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
71	20240820	110630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13760	380	2	2.84	561908010	41045	173.31	13260	14100	13260	17390	9370	13380	13690.05	29.07	0	9298	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1863	11.62	1.24	12	0.30	1184.00	11131.00	24350	20240314	-43.49	11080	20230818	24.19	24350	-43.49	20240314	12300	11.87	20240805	24350	-43.49	20240314	11420	20.49	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
72	20240820	100628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13630	250	2	1.87	531188670	38809	163.87	13260	14100	13260	17390	9370	13380	13687.25	29.07	0	9538	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1845	11.51	1.22	12	0.29	1184.00	11131.00	24350	20240314	-44.02	11080	20230818	23.01	24350	-44.02	20240314	12300	10.81	20240805	24350	-44.02	20240314	11420	19.35	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
73	20240820	090630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13450	70	2	0.52	2038510	152	0.64	13260	13480	13260	17390	9370	13380	13411.25	29.07	0	-62	13713	13546	13403	13236	13093	13475	13165	68	4010	500	9630	10	1	13535684	1821	11.36	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.76	11080	20230818	21.39	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	11420	17.78	20230822	2.05	N	079940	500	67 억		3935413	N	N	0	N	00	N
74	20240819	160623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13380	-50	5	-0.37	319204890	23681	120.53	13430	13570	13260	17450	9410	13430	13479.39	29.08	0	-844	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1811	11.30	1.20	12	0.17	1184.00	11131.00	24350	20240314	-45.05	11080	20230818	20.76	24350	-45.05	20240314	12300	8.78	20240805	24350	-45.05	20240314	11420	17.16	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
75	20240819	150628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	-120	5	-0.89	307668150	22818	116.14	13430	13570	13260	17450	9410	13430	13483.57	29.08	0	-535	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1802	11.24	1.20	12	0.17	1184.00	11131.00	24350	20240314	-45.34	11080	20230818	20.13	24350	-45.34	20240314	12300	8.21	20240805	24350	-45.34	20240314	11420	16.55	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
76	20240819	140629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	-40	5	-0.30	261925550	19389	98.69	13430	13570	13360	17450	9410	13430	13508.98	29.08	0	525	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1812	11.31	1.20	12	0.14	1184.00	11131.00	24350	20240314	-45.01	11080	20230818	20.85	24350	-45.01	20240314	12300	8.86	20240805	24350	-45.01	20240314	11420	17.25	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
77	20240819	130625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13410	-20	5	-0.15	249277940	18446	93.89	13430	13570	13360	17450	9410	13430	13513.93	29.08	0	1099	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1815	11.33	1.20	12	0.14	1184.00	11131.00	24350	20240314	-44.93	11080	20230818	21.03	24350	-44.93	20240314	12300	9.02	20240805	24350	-44.93	20240314	11420	17.43	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
78	20240819	120626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13540	110	2	0.82	231799860	17148	87.28	13430	13570	13360	17450	9410	13430	13517.60	29.08	0	1640	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1833	11.44	1.22	12	0.13	1184.00	11131.00	24350	20240314	-44.39	11080	20230818	22.20	24350	-44.39	20240314	12300	10.08	20240805	24350	-44.39	20240314	11420	18.56	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
79	20240819	110628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13490	60	2	0.45	89242220	6638	33.79	13430	13510	13360	17450	9410	13430	13444.14	29.08	0	-919	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1826	11.39	1.21	12	0.05	1184.00	11131.00	24350	20240314	-44.60	11080	20230818	21.75	24350	-44.60	20240314	12300	9.67	20240805	24350	-44.60	20240314	11420	18.13	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
80	20240819	100629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13470	40	2	0.30	49422070	3680	18.73	13430	13510	13360	17450	9410	13430	13429.91	29.08	0	-991	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1823	11.38	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.68	11080	20230818	21.57	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	11420	17.95	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
81	20240819	090628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	-40	5	-0.30	3535880	264	1.34	13430	13430	13360	17450	9410	13430	13393.48	29.08	0	-136	13643	13536	13383	13276	13123	13590	13330	68	4020	500	9660	10	1	13535684	1812	11.31	1.20	12	0.00	1184.00	11131.00	24350	20240314	-45.01	11080	20230818	20.85	24350	-45.01	20240314	12300	8.86	20240805	24350	-45.01	20240314	11420	17.25	20230822	2.06	N	079940	500	67 억		3936221	N	N	0	N	00	N
82	20240816	160621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	160	2	1.21	262241610	19640	155.18	13270	13490	13230	17250	9290	13270	13352.42	29.04	0	5093	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1818	11.34	1.21	12	0.15	1184.00	11131.00	24350	20240314	-44.85	11080	20230818	21.21	24350	-44.85	20240314	12300	9.19	20240805	24350	-44.85	20240314	11080	21.21	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
83	20240816	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13430	160	2	1.21	239095830	17917	141.57	13270	13490	13230	17250	9290	13270	13344.64	29.04	0	5517	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1818	11.34	1.21	12	0.13	1184.00	11131.00	24350	20240314	-44.85	11080	20230818	21.21	24350	-44.85	20240314	12300	9.19	20240805	24350	-44.85	20240314	11080	21.21	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
84	20240816	140627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13390	120	2	0.90	210586520	15795	124.80	13270	13440	13230	17250	9290	13270	13332.48	29.04	0	4755	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1812	11.31	1.20	12	0.12	1184.00	11131.00	24350	20240314	-45.01	11080	20230818	20.85	24350	-45.01	20240314	12300	8.86	20240805	24350	-45.01	20240314	11080	20.85	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
85	20240816	130628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	20	2	0.15	107472270	8072	63.78	13270	13390	13230	17250	9290	13270	13314.21	29.04	0	-1215	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1799	11.22	1.19	12	0.06	1184.00	11131.00	24350	20240314	-45.42	11080	20230818	19.95	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	11080	19.95	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
86	20240816	120624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	20	2	0.15	69561940	5215	41.21	13270	13390	13270	17250	9290	13270	13338.82	29.04	0	-1324	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1799	11.22	1.19	12	0.04	1184.00	11131.00	24350	20240314	-45.42	11080	20230818	19.95	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	11080	19.95	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
87	20240816	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13330	60	2	0.45	57592820	4316	34.10	13270	13390	13270	17250	9290	13270	13344.03	29.04	0	-793	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1804	11.26	1.20	12	0.03	1184.00	11131.00	24350	20240314	-45.26	11080	20230818	20.31	24350	-45.26	20240314	12300	8.37	20240805	24350	-45.26	20240314	11080	20.31	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
88	20240816	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13320	50	2	0.38	29919850	2242	17.71	13270	13390	13270	17250	9290	13270	13345.16	29.04	0	-594	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1803	11.25	1.20	12	0.02	1184.00	11131.00	24350	20240314	-45.30	11080	20230818	20.22	24350	-45.30	20240314	12300	8.29	20240805	24350	-45.30	20240314	11080	20.22	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
89	20240816	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13380	110	2	0.83	7111670	534	4.22	13270	13390	13270	17250	9290	13270	13317.73	29.04	0	-105	13503	13386	13283	13166	13063	13445	13225	68	3980	500	9550	10	1	13535684	1811	11.30	1.20	12	0.00	1184.00	11131.00	24350	20240314	-45.05	11080	20230818	20.76	24350	-45.05	20240314	12300	8.78	20240805	24350	-45.05	20240314	11080	20.76	20230818	2.05	N	079940	500	67 억		3930511	N	N	0	N	00	N
90	20240814	160624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	50	2	0.38	167978320	12656	89.27	13260	13400	13180	17180	9260	13220	13272.62	29.02	0	1988	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1796	11.21	1.19	12	0.09	1184.00	11131.00	24350	20240314	-45.50	11080	20230818	19.77	24350	-45.50	20240314	12300	7.89	20240805	24350	-45.50	20240314	11080	19.77	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
91	20240814	150626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	50	2	0.38	161310160	12153	85.72	13260	13400	13180	17180	9260	13220	13273.28	29.02	0	2111	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1796	11.21	1.19	12	0.09	1184.00	11131.00	24350	20240314	-45.50	11080	20230818	19.77	24350	-45.50	20240314	12300	7.89	20240805	24350	-45.50	20240314	11080	19.77	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
92	20240814	140630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	50	2	0.38	134965420	10166	71.70	13260	13400	13180	17180	9260	13220	13276.16	29.02	0	1121	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1796	11.21	1.19	12	0.08	1184.00	11131.00	24350	20240314	-45.50	11080	20230818	19.77	24350	-45.50	20240314	12300	7.89	20240805	24350	-45.50	20240314	11080	19.77	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
93	20240814	130627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13260	40	2	0.30	116072660	8744	61.67	13260	13400	13180	17180	9260	13220	13274.55	29.02	0	1084	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1795	11.20	1.19	12	0.06	1184.00	11131.00	24350	20240314	-45.54	11080	20230818	19.68	24350	-45.54	20240314	12300	7.80	20240805	24350	-45.54	20240314	11080	19.68	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
94	20240814	120624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13310	90	2	0.68	83902590	6322	44.59	13260	13400	13180	17180	9260	13220	13271.53	29.02	0	848	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1802	11.24	1.20	12	0.05	1184.00	11131.00	24350	20240314	-45.34	11080	20230818	20.13	24350	-45.34	20240314	12300	8.21	20240805	24350	-45.34	20240314	11080	20.13	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
95	20240814	110621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	70	2	0.53	68325470	5152	36.34	13260	13320	13180	17180	9260	13220	13261.93	29.02	0	693	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1799	11.22	1.19	12	0.04	1184.00	11131.00	24350	20240314	-45.42	11080	20230818	19.95	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	11080	19.95	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
96	20240814	100621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	50	2	0.38	61129740	4609	32.51	13260	13320	13180	17180	9260	13220	13263.12	29.02	0	601	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1796	11.21	1.19	12	0.03	1184.00	11131.00	24350	20240314	-45.50	11080	20230818	19.77	24350	-45.50	20240314	12300	7.89	20240805	24350	-45.50	20240314	11080	19.77	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
97	20240814	090654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	70	2	0.53	4839260	365	2.57	13260	13290	13220	17180	9260	13220	13258.25	29.02	0	153	13480	13350	13170	13040	12860	13260	12950	68	3960	500	9510	10	1	13535684	1799	11.22	1.19	12	0.00	1184.00	11131.00	24350	20240314	-45.42	11080	20230818	19.95	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	11080	19.95	20230818	2.04	N	079940	500	67 억		3928352	N	N	0	N	00	N
98	20240813	160614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13220	30	2	0.23	184975060	14141	123.18	13240	13300	12990	17140	9240	13190	13080.76	29.01	0	971	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1789	11.17	1.19	12	0.10	1184.00	11131.00	24350	20240314	-45.71	11080	20230818	19.31	24350	-45.71	20240314	12300	7.48	20240805	24350	-45.71	20240314	11080	19.31	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
99	20240813	150618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	20	2	0.15	169276640	12951	112.81	13240	13300	12990	17140	9240	13190	13070.55	29.01	0	-124	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1788	11.16	1.19	12	0.10	1184.00	11131.00	24350	20240314	-45.75	11080	20230818	19.22	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	11080	19.22	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
100	20240813	140620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	10	2	0.08	164692210	12604	109.79	13240	13300	12990	17140	9240	13190	13066.66	29.01	0	-183	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1787	11.15	1.19	12	0.09	1184.00	11131.00	24350	20240314	-45.79	11080	20230818	19.13	24350	-45.79	20240314	12300	7.32	20240805	24350	-45.79	20240314	11080	19.13	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
101	20240813	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	-100	5	-0.76	159141700	12180	106.10	13240	13300	12990	17140	9240	13190	13065.82	29.01	0	-443	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1772	11.06	1.18	12	0.09	1184.00	11131.00	24350	20240314	-46.24	11080	20230818	18.14	24350	-46.24	20240314	12300	6.42	20240805	24350	-46.24	20240314	11080	18.14	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
102	20240813	120615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13070	-120	5	-0.91	132365430	10133	88.27	13240	13300	12990	17140	9240	13190	13062.81	29.01	0	-1645	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1769	11.04	1.17	12	0.07	1184.00	11131.00	24350	20240314	-46.32	11080	20230818	17.96	24350	-46.32	20240314	12300	6.26	20240805	24350	-46.32	20240314	11080	17.96	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
103	20240813	110614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13060	-130	5	-0.99	81294950	6212	54.11	13240	13300	12990	17140	9240	13190	13086.76	29.01	0	-2817	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1768	11.03	1.17	12	0.05	1184.00	11131.00	24350	20240314	-46.37	11080	20230818	17.87	24350	-46.37	20240314	12300	6.18	20240805	24350	-46.37	20240314	11080	17.87	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
104	20240813	100616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	-90	5	-0.68	60665360	4633	40.36	13240	13300	12990	17140	9240	13190	13094.19	29.01	0	-2295	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1773	11.06	1.18	12	0.03	1184.00	11131.00	24350	20240314	-46.20	11080	20230818	18.23	24350	-46.20	20240314	12300	6.50	20240805	24350	-46.20	20240314	11080	18.23	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
105	20240813	090619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13290	100	2	0.76	4089910	308	2.68	13240	13300	13190	17140	9240	13190	13278.93	29.01	0	-111	13550	13370	13220	13040	12890	13295	12965	68	3950	500	9490	10	1	13535684	1799	11.22	1.19	12	0.00	1184.00	11131.00	24350	20240314	-45.42	11080	20230818	19.95	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	11080	19.95	20230818	2.04	N	079940	500	67 억		3927322	N	N	0	N	00	N
106	20240812	160612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	-10	5	-0.08	151552100	11480	91.50	13200	13400	13070	17160	9240	13200	13201.40	29.04	0	-3653	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1785	11.14	1.18	12	0.08	1184.00	11131.00	24350	20240314	-45.83	11080	20230818	19.04	24350	-45.83	20240314	12300	7.24	20240805	24350	-45.83	20240314	11080	19.04	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
107	20240812	150613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13170	-30	5	-0.23	144657390	10957	87.33	13200	13400	13070	17160	9240	13200	13202.28	29.04	0	-3206	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1783	11.12	1.18	12	0.08	1184.00	11131.00	24350	20240314	-45.91	11080	20230818	18.86	24350	-45.91	20240314	12300	7.07	20240805	24350	-45.91	20240314	11080	18.86	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
108	20240812	140612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13130	-70	5	-0.53	136129270	10309	82.17	13200	13400	13070	17160	9240	13200	13204.90	29.04	0	-2794	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1777	11.09	1.18	12	0.08	1184.00	11131.00	24350	20240314	-46.08	11080	20230818	18.50	24350	-46.08	20240314	12300	6.75	20240805	24350	-46.08	20240314	11080	18.50	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
109	20240812	130610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13080	-120	5	-0.91	127456340	9648	76.90	13200	13400	13070	17160	9240	13200	13210.65	29.04	0	-2463	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1770	11.05	1.18	12	0.07	1184.00	11131.00	24350	20240314	-46.28	11080	20230818	18.05	24350	-46.28	20240314	12300	6.34	20240805	24350	-46.28	20240314	11080	18.05	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
110	20240812	120608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	-10	5	-0.08	105438700	7970	63.53	13200	13400	13070	17160	9240	13200	13229.45	29.04	0	-1582	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1785	11.14	1.18	12	0.06	1184.00	11131.00	24350	20240314	-45.83	11080	20230818	19.04	24350	-45.83	20240314	12300	7.24	20240805	24350	-45.83	20240314	11080	19.04	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
111	20240812	110610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13100	-100	5	-0.76	93441270	7058	56.26	13200	13400	13070	17160	9240	13200	13239.06	29.04	0	-1184	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1773	11.06	1.18	12	0.05	1184.00	11131.00	24350	20240314	-46.20	11080	20230818	18.23	24350	-46.20	20240314	12300	6.50	20240805	24350	-46.20	20240314	11080	18.23	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
112	20240812	100606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	10	2	0.08	68273240	5153	41.07	13200	13400	13070	17160	9240	13200	13249.22	29.04	0	326	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1788	11.16	1.19	12	0.04	1184.00	11131.00	24350	20240314	-45.75	11080	20230818	19.22	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	11080	19.22	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
113	20240812	090604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	0	3	0.00	1544400	117	0.93	13200	13200	13200	17160	9240	13200	13200.00	29.04	0	-4	13433	13316	13123	13006	12813	13375	13065	68	3960	500	9500	10	1	13535684	1787	11.15	1.19	12	0.00	1184.00	11131.00	24350	20240314	-45.79	11080	20230818	19.13	24350	-45.79	20240314	12300	7.32	20240805	24350	-45.79	20240314	11080	19.13	20230818	2.03	N	079940	500	67 억		3930973	N	N	0	N	00	N
114	20240809	160603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	280	2	2.17	164721370	12540	67.22	12930	13240	12930	16790	9050	12920	13135.37	29.02	0	1888	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1787	11.15	1.19	12	0.09	1184.00	11131.00	24350	20240314	-45.79	11080	20230818	19.13	24350	-45.79	20240314	12300	7.32	20240805	24350	-45.79	20240314	11080	19.13	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
115	20240809	150618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	170	2	1.32	157339400	11979	64.21	12930	13240	12930	16790	9050	12920	13134.60	29.02	0	1863	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1772	11.06	1.18	12	0.09	1184.00	11131.00	24350	20240314	-46.24	11080	20230818	18.14	24350	-46.24	20240314	12300	6.42	20240805	24350	-46.24	20240314	11080	18.14	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
116	20240809	140616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13070	150	2	1.16	136753110	10408	55.79	12930	13240	12930	16790	9050	12920	13139.23	29.02	0	1146	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1769	11.04	1.17	12	0.08	1184.00	11131.00	24350	20240314	-46.32	11080	20230818	17.96	24350	-46.32	20240314	12300	6.26	20240805	24350	-46.32	20240314	11080	17.96	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
117	20240809	130616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13190	270	2	2.09	114385210	8701	46.64	12930	13240	12930	16790	9050	12920	13146.21	29.02	0	1991	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1785	11.14	1.18	12	0.06	1184.00	11131.00	24350	20240314	-45.83	11080	20230818	19.04	24350	-45.83	20240314	12300	7.24	20240805	24350	-45.83	20240314	11080	19.04	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
118	20240809	120613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13220	300	2	2.32	111931330	8515	45.64	12930	13240	12930	16790	9050	12920	13145.19	29.02	0	2086	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1789	11.17	1.19	12	0.06	1184.00	11131.00	24350	20240314	-45.71	11080	20230818	19.31	24350	-45.71	20240314	12300	7.48	20240805	24350	-45.71	20240314	11080	19.31	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
119	20240809	110607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	290	2	2.24	104422700	7947	42.60	12930	13220	12930	16790	9050	12920	13139.89	29.02	0	2456	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1788	11.16	1.19	12	0.06	1184.00	11131.00	24350	20240314	-45.75	11080	20230818	19.22	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	11080	19.22	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
120	20240809	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13130	210	2	1.63	74477760	5670	30.39	12930	13210	12930	16790	9050	12920	13135.41	29.02	0	2299	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1777	11.09	1.18	12	0.04	1184.00	11131.00	24350	20240314	-46.08	11080	20230818	18.50	24350	-46.08	20240314	12300	6.75	20240805	24350	-46.08	20240314	11080	18.50	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
121	20240809	090608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13140	220	2	1.70	12041030	923	4.95	12930	13140	12930	16790	9050	12920	13045.54	29.02	0	558	13166	13042	12866	12742	12566	12955	12655	68	3870	500	9300	10	1	13535684	1779	11.10	1.18	12	0.01	1184.00	11131.00	24350	20240314	-46.04	11080	20230818	18.59	24350	-46.04	20240314	12300	6.83	20240805	24350	-46.04	20240314	11080	18.59	20230818	2.03	N	079940	500	67 억		3927942	N	N	0	N	00	N
122	20240808	160600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12920	-80	5	-0.62	239735740	18655	124.58	12990	12990	12690	16900	9100	13000	12851.02	29.00	0	2533	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1749	10.91	1.16	12	0.14	1184.00	11131.00	24350	20240314	-46.94	11080	20230818	16.61	24350	-46.94	20240314	12300	5.04	20240805	24350	-46.94	20240314	11080	16.61	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
123	20240808	150606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12890	-110	5	-0.85	222990720	17356	115.91	12990	12990	12690	16900	9100	13000	12848.05	29.00	0	2750	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1745	10.89	1.16	12	0.13	1184.00	11131.00	24350	20240314	-47.06	11080	20230818	16.34	24350	-47.06	20240314	12300	4.80	20240805	24350	-47.06	20240314	11080	16.34	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
124	20240808	140608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12900	-100	5	-0.77	221145730	17213	114.95	12990	12990	12690	16900	9100	13000	12847.60	29.00	0	2688	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1746	10.90	1.16	12	0.13	1184.00	11131.00	24350	20240314	-47.02	11080	20230818	16.43	24350	-47.02	20240314	12300	4.88	20240805	24350	-47.02	20240314	11080	16.43	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
125	20240808	130608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12900	-100	5	-0.77	211999790	16504	110.22	12990	12990	12690	16900	9100	13000	12845.36	29.00	0	2688	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1746	10.90	1.16	12	0.12	1184.00	11131.00	24350	20240314	-47.02	11080	20230818	16.43	24350	-47.02	20240314	12300	4.88	20240805	24350	-47.02	20240314	11080	16.43	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
126	20240808	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12850	-150	5	-1.15	149870550	11683	78.02	12990	12990	12690	16900	9100	13000	12828.09	29.00	0	-507	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1739	10.85	1.15	12	0.09	1184.00	11131.00	24350	20240314	-47.23	11080	20230818	15.97	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	11080	15.97	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
127	20240808	110608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12790	-210	5	-1.62	127971230	9974	66.61	12990	12990	12690	16900	9100	13000	12830.48	29.00	0	-1611	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1731	10.80	1.15	12	0.07	1184.00	11131.00	24350	20240314	-47.47	11080	20230818	15.43	24350	-47.47	20240314	12300	3.98	20240805	24350	-47.47	20240314	11080	15.43	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
128	20240808	100605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12800	-200	5	-1.54	101796410	7923	52.91	12990	12990	12690	16900	9100	13000	12848.22	29.00	0	-2420	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1733	10.81	1.15	12	0.06	1184.00	11131.00	24350	20240314	-47.43	11080	20230818	15.52	24350	-47.43	20240314	12300	4.07	20240805	24350	-47.43	20240314	11080	15.52	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
129	20240808	090602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12960	-40	5	-0.31	4371630	337	2.25	12990	12990	12960	16900	9100	13000	12972.20	29.00	0	33	13400	13200	13020	12820	12640	13110	12730	68	3900	500	9360	10	1	13535684	1754	10.95	1.16	12	0.00	1184.00	11131.00	24350	20240314	-46.78	11080	20230818	16.97	24350	-46.78	20240314	12300	5.37	20240805	24350	-46.78	20240314	11080	16.97	20230818	2.10	N	079940	500	67 억		3926017	N	N	0	N	00	N
130	20240807	160552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13000	-20	5	-0.15	194807590	14928	40.39	13020	13220	12840	16920	9120	13020	13049.96	29.00	0	23	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1760	10.98	1.17	12	0.11	1184.00	11131.00	24350	20240314	-46.61	11080	20230818	17.33	24350	-46.61	20240314	12300	5.69	20240805	24350	-46.61	20240314	11080	17.33	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
131	20240807	150603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13010	-10	5	-0.08	190442510	14592	39.48	13020	13220	12840	16920	9120	13020	13051.16	29.00	0	48	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1761	10.99	1.17	12	0.11	1184.00	11131.00	24350	20240314	-46.57	11080	20230818	17.42	24350	-46.57	20240314	12300	5.77	20240805	24350	-46.57	20240314	11080	17.42	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
132	20240807	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13060	40	2	0.31	164474600	12599	34.09	13020	13220	12840	16920	9120	13020	13054.58	29.00	0	881	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1768	11.03	1.17	12	0.09	1184.00	11131.00	24350	20240314	-46.37	11080	20230818	17.87	24350	-46.37	20240314	12300	6.18	20240805	24350	-46.37	20240314	11080	17.87	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
133	20240807	130600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13090	70	2	0.54	142028440	10881	29.44	13020	13220	12840	16920	9120	13020	13052.88	29.00	0	178	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1772	11.06	1.18	12	0.08	1184.00	11131.00	24350	20240314	-46.24	11080	20230818	18.14	24350	-46.24	20240314	12300	6.42	20240805	24350	-46.24	20240314	11080	18.14	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
134	20240807	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13210	190	2	1.46	110895060	8512	23.03	13020	13220	12840	16920	9120	13020	13028.09	29.00	0	-508	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1788	11.16	1.19	12	0.06	1184.00	11131.00	24350	20240314	-45.75	11080	20230818	19.22	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	11080	19.22	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
135	20240807	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	0	3	0.00	78719130	6065	16.41	13020	13120	12840	16920	9120	13020	12979.25	29.00	0	-1537	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1762	11.00	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.53	11080	20230818	17.51	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	11080	17.51	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
136	20240807	100558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12940	-80	5	-0.61	55282260	4250	11.50	13020	13120	12910	16920	9120	13020	13007.59	29.00	0	-2115	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1752	10.93	1.16	12	0.03	1184.00	11131.00	24350	20240314	-46.86	11080	20230818	16.79	24350	-46.86	20240314	12300	5.20	20240805	24350	-46.86	20240314	11080	16.79	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
137	20240807	090559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	0	3	0.00	4922310	378	1.02	13020	13070	13020	16920	9120	13020	13021.98	29.00	0	-12	13840	13430	12870	12460	11900	13635	12665	68	3900	500	9370	10	1	13535684	1762	11.00	1.17	12	0.00	1184.00	11131.00	24350	20240314	-46.53	11080	20230818	17.51	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	11080	17.51	20230818	2.17	N	079940	500	67 억		3925778	N	N	0	N	00	N
138	20240806	160550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	710	2	5.77	472643780	36947	41.65	12310	13280	12310	16000	8620	12310	12792.46	28.91	0	12606	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1762	11.00	1.17	12	0.27	1184.00	11131.00	24350	20240314	-46.53	11080	20230818	17.51	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	11080	17.51	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
139	20240806	150601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13030	720	2	5.85	422989070	33110	37.33	12310	13280	12310	16000	8620	12310	12775.27	28.91	0	11618	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1764	11.01	1.17	12	0.24	1184.00	11131.00	24350	20240314	-46.49	11080	20230818	17.60	24350	-46.49	20240314	12300	5.93	20240805	24350	-46.49	20240314	11080	17.60	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
140	20240806	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13040	730	2	5.93	391776540	30711	34.62	12310	13280	12310	16000	8620	12310	12756.88	28.91	0	10350	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1765	11.01	1.17	12	0.23	1184.00	11131.00	24350	20240314	-46.45	11080	20230818	17.69	24350	-46.45	20240314	12300	6.02	20240805	24350	-46.45	20240314	11080	17.69	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
141	20240806	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13050	740	2	6.01	369851690	29031	32.73	12310	13280	12310	16000	8620	12310	12739.89	28.91	0	9752	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1766	11.02	1.17	12	0.21	1184.00	11131.00	24350	20240314	-46.41	11080	20230818	17.78	24350	-46.41	20240314	12300	6.10	20240805	24350	-46.41	20240314	11080	17.78	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
142	20240806	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12850	540	2	4.39	321989910	25345	28.57	12310	13280	12310	16000	8620	12310	12704.28	28.91	0	7650	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1739	10.85	1.15	12	0.19	1184.00	11131.00	24350	20240314	-47.23	11080	20230818	15.97	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	11080	15.97	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
143	20240806	110553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12840	530	2	4.31	295074280	23243	26.20	12310	13280	12310	16000	8620	12310	12695.19	28.91	0	8704	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1738	10.84	1.15	12	0.17	1184.00	11131.00	24350	20240314	-47.27	11080	20230818	15.88	24350	-47.27	20240314	12300	4.39	20240805	24350	-47.27	20240314	11080	15.88	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
144	20240806	100554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13020	710	2	5.77	210147110	16596	18.71	12310	13280	12310	16000	8620	12310	12662.52	28.91	0	5952	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1762	11.00	1.17	12	0.12	1184.00	11131.00	24350	20240314	-46.53	11080	20230818	17.51	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	11080	17.51	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
145	20240806	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12620	310	2	2.52	70459080	5674	6.40	12310	13280	12310	16000	8620	12310	12417.89	28.91	0	-214	14170	13240	12770	11840	11370	13005	11605	68	3690	500	8860	10	1	13535684	1708	10.66	1.13	12	0.04	1184.00	11131.00	24350	20240314	-48.17	11080	20230818	13.90	24350	-48.17	20240314	12300	2.60	20240805	24350	-48.17	20240314	11080	13.90	20230818	2.17	N	079940	500	67 억		3912754	N	N	0	N	00	N
146	20240805	160544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	-1430	5	-10.41	1124393930	88195	265.65	13700	13700	12300	17860	9620	13740	12749.21	28.93	0	-3248	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1666	10.40	1.11	12	0.65	1184.00	11131.00	24350	20240314	-49.45	11080	20230818	11.10	24350	-49.45	20240314	12300	0.08	20240805	24350	-49.45	20240314	11080	11.10	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
147	20240805	150554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12420	-1320	5	-9.61	1049316100	82110	247.32	13700	13700	12300	17860	9620	13740	12779.39	28.93	0	-2869	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1681	10.49	1.12	12	0.61	1184.00	11131.00	24350	20240314	-48.99	11080	20230818	12.09	24350	-48.99	20240314	12300	0.98	20240805	24350	-48.99	20240314	11080	12.09	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
148	20240805	140556	58	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12550	-1190	5	-8.66	683118260	52675	158.66	13700	13700	12410	17860	9620	13740	12968.55	28.93	0	-1475	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1699	10.60	1.13	12	0.39	1184.00	11131.00	24350	20240314	-48.46	11080	20230818	13.27	24350	-48.46	20240314	12410	1.13	20240805	24350	-48.46	20240314	11080	13.27	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
149	20240805	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12650	-1090	5	-7.93	585974690	45000	135.54	13700	13700	12410	17860	9620	13740	13021.66	28.93	0	-292	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1712	10.68	1.14	12	0.33	1184.00	11131.00	24350	20240314	-48.05	11080	20230818	14.17	24350	-48.05	20240314	12410	1.93	20240805	24350	-48.05	20240314	11080	14.17	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
150	20240805	120550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12930	-810	5	-5.90	525422490	40231	121.18	13700	13700	12410	17860	9620	13740	13060.14	28.93	0	-319	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1750	10.92	1.16	12	0.30	1184.00	11131.00	24350	20240314	-46.90	11080	20230818	16.70	24350	-46.90	20240314	12410	4.19	20240805	24350	-46.90	20240314	11080	16.70	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
151	20240805	110552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12870	-870	5	-6.33	378712110	28710	86.48	13700	13700	12730	17860	9620	13740	13190.95	28.93	0	-2464	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1742	10.87	1.16	12	0.21	1184.00	11131.00	24350	20240314	-47.15	11080	20230818	16.16	24350	-47.15	20240314	12730	1.10	20240805	24350	-47.15	20240314	11080	16.16	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
152	20240805	100548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13200	-540	5	-3.93	189808770	14213	42.81	13700	13700	13150	17860	9620	13740	13354.59	28.93	0	-2841	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1787	11.15	1.19	12	0.11	1184.00	11131.00	24350	20240314	-45.79	11080	20230818	19.13	24350	-45.79	20240314	13150	0.38	20240805	24350	-45.79	20240314	11080	19.13	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
153	20240805	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13500	-240	5	-1.75	12905830	948	2.86	13700	13700	13500	17860	9620	13740	13613.74	28.93	0	-700	14600	14170	13900	13470	13200	14035	13335	68	4120	500	9890	10	1	13535684	1827	11.40	1.21	12	0.01	1184.00	11131.00	24350	20240314	-44.56	11080	20230818	21.84	24350	-44.56	20240314	13500	0.00	20240805	24350	-44.56	20240314	11080	21.84	20230818	2.23	N	079940	500	67 억		3915544	N	N	0	N	00	N
154	20240802	160541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13740	-540	5	-3.78	458651620	33199	166.04	14330	14330	13630	18560	10000	14280	13815.24	29.02	0	-12624	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1860	11.60	1.23	12	0.25	1184.00	11131.00	24350	20240314	-43.57	11080	20230818	24.01	24350	-43.57	20240314	13630	0.81	20240802	24350	-43.57	20240314	11080	24.01	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
155	20240802	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13760	-520	5	-3.64	417616870	30213	151.11	14330	14330	13630	18560	10000	14280	13822.42	29.02	0	-12476	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1863	11.62	1.24	12	0.22	1184.00	11131.00	24350	20240314	-43.49	11080	20230818	24.19	24350	-43.49	20240314	13630	0.95	20240802	24350	-43.49	20240314	11080	24.19	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
156	20240802	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13710	-570	5	-3.99	353094770	25512	127.60	14330	14330	13630	18560	10000	14280	13840.34	29.02	0	-12553	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1856	11.58	1.23	12	0.19	1184.00	11131.00	24350	20240314	-43.70	11080	20230818	23.74	24350	-43.70	20240314	13630	0.59	20240802	24350	-43.70	20240314	11080	23.74	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
157	20240802	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13690	-590	5	-4.13	318018030	22964	114.85	14330	14330	13630	18560	10000	14280	13848.55	29.02	0	-11262	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1853	11.56	1.23	12	0.17	1184.00	11131.00	24350	20240314	-43.78	11080	20230818	23.56	24350	-43.78	20240314	13630	0.44	20240802	24350	-43.78	20240314	11080	23.56	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
158	20240802	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13650	-630	5	-4.41	294575690	21249	106.28	14330	14330	13630	18560	10000	14280	13863.04	29.02	0	-10805	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1848	11.53	1.23	12	0.16	1184.00	11131.00	24350	20240314	-43.94	11080	20230818	23.19	24350	-43.94	20240314	13630	0.15	20240802	24350	-43.94	20240314	11080	23.19	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
159	20240802	110542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13830	-450	5	-3.15	209259760	15035	75.20	14330	14330	13800	18560	10000	14280	13918.17	29.02	0	-9188	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1872	11.68	1.24	12	0.11	1184.00	11131.00	24350	20240314	-43.20	11080	20230818	24.82	24350	-43.20	20240314	13800	0.22	20240802	24350	-43.20	20240314	11080	24.82	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
160	20240802	100538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13840	-440	5	-3.08	159370220	11427	57.15	14330	14330	13800	18560	10000	14280	13946.81	29.02	0	-8319	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1873	11.69	1.24	12	0.08	1184.00	11131.00	24350	20240314	-43.16	11080	20230818	24.91	24350	-43.16	20240314	13800	0.29	20240802	24350	-43.16	20240314	11080	24.91	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
161	20240802	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	-100	5	-0.70	3173740	222	1.11	14330	14330	14180	18560	10000	14280	14296.13	29.02	0	-199	14526	14402	14206	14082	13886	14465	14145	68	4280	500	10280	10	1	13535684	1919	11.98	1.27	12	0.00	1184.00	11131.00	24350	20240314	-41.77	11080	20230818	27.98	24350	-41.77	20240314	13870	2.24	20240730	24350	-41.77	20240314	11080	27.98	20230818	2.33	N	079940	500	67 억		3928218	N	N	0	N	00	N
162	20240801	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14280	200	2	1.42	283107280	19994	110.07	14010	14330	14010	18300	9860	14080	14159.61	28.98	0	6142	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1933	12.06	1.28	12	0.15	1184.00	11131.00	24350	20240314	-41.36	11080	20230818	28.88	24350	-41.36	20240314	13870	2.96	20240730	24350	-41.36	20240314	11080	28.88	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
163	20240801	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14250	170	2	1.21	279925440	19771	108.85	14010	14330	14010	18300	9860	14080	14158.39	28.98	0	6133	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1929	12.04	1.28	12	0.15	1184.00	11131.00	24350	20240314	-41.48	11080	20230818	28.61	24350	-41.48	20240314	13870	2.74	20240730	24350	-41.48	20240314	11080	28.61	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
164	20240801	140548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14260	180	2	1.28	260608700	18413	101.37	14010	14330	14010	18300	9860	14080	14153.52	28.98	0	5638	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1930	12.04	1.28	12	0.14	1184.00	11131.00	24350	20240314	-41.44	11080	20230818	28.70	24350	-41.44	20240314	13870	2.81	20240730	24350	-41.44	20240314	11080	28.70	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
165	20240801	130540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	160	2	1.14	246414060	17418	95.89	14010	14330	14010	18300	9860	14080	14147.09	28.98	0	5099	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1927	12.03	1.28	12	0.13	1184.00	11131.00	24350	20240314	-41.52	11080	20230818	28.52	24350	-41.52	20240314	13870	2.67	20240730	24350	-41.52	20240314	11080	28.52	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
166	20240801	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	100	2	0.71	234058510	16550	91.11	14010	14330	14010	18300	9860	14080	14142.51	28.98	0	5474	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1919	11.98	1.27	12	0.12	1184.00	11131.00	24350	20240314	-41.77	11080	20230818	27.98	24350	-41.77	20240314	13870	2.24	20240730	24350	-41.77	20240314	11080	27.98	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
167	20240801	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14150	70	2	0.50	228437680	16153	88.93	14010	14330	14010	18300	9860	14080	14142.12	28.98	0	5205	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1915	11.95	1.27	12	0.12	1184.00	11131.00	24350	20240314	-41.89	11080	20230818	27.71	24350	-41.89	20240314	13870	2.02	20240730	24350	-41.89	20240314	11080	27.71	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
168	20240801	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14240	160	2	1.14	191561910	13548	74.59	14010	14330	14010	18300	9860	14080	14139.50	28.98	0	6018	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1927	12.03	1.28	12	0.10	1184.00	11131.00	24350	20240314	-41.52	11080	20230818	28.52	24350	-41.52	20240314	13870	2.67	20240730	24350	-41.52	20240314	11080	28.52	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N
169	20240801	090534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	14180	100	2	0.71	93336510	6647	36.59	14010	14180	14010	18300	9860	14080	14041.90	28.98	0	1657	14546	14312	14156	13922	13766	14235	13845	68	4220	500	10130	10	1	13535684	1919	11.98	1.27	12	0.05	1184.00	11131.00	24350	20240314	-41.77	11080	20230818	27.98	24350	-41.77	20240314	13870	2.24	20240730	24350	-41.77	20240314	11080	27.98	20230818	2.34	N	079940	500	67 억		3922006	N	N	0	N	00	N