KissMeData/430690/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	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	130	2	1.84	25761062470	3458673	101.62	7380	7760	7100	9200	4960	7080	7448.98	1.00	0	26195	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	786	19.33	2.21	12	31.74	373.00	3262.00	21011	20231004	-65.68	3800	20240806	89.74	13870	-48.02	20240502	3800	89.74	20240806	42000	-82.83	20231004	3800	89.74	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
3	20240830	151300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7220	140	2	1.98	25211150640	3382524	99.39	7380	7760	7100	9200	4960	7080	7453.35	1.00	0	14083	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	787	19.36	2.21	12	31.05	373.00	3262.00	21011	20231004	-65.64	3800	20240806	90.00	13870	-47.95	20240502	3800	90.00	20240806	42000	-82.81	20231004	3800	90.00	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
4	20240830	141258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	210	2	2.97	24163189800	3238568	95.16	7380	7760	7100	9200	4960	7080	7461.07	1.00	0	-6156	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	794	19.54	2.23	12	29.72	373.00	3262.00	21011	20231004	-65.30	3800	20240806	91.84	13870	-47.44	20240502	3800	91.84	20240806	42000	-82.64	20231004	3800	91.84	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
5	20240830	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	220	2	3.11	23042593370	3085171	90.65	7380	7760	7100	9200	4960	7080	7468.82	1.00	0	-24967	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	795	19.57	2.24	12	28.32	373.00	3262.00	21011	20231004	-65.26	3800	20240806	92.11	13870	-47.37	20240502	3800	92.11	20240806	42000	-82.62	20231004	3800	92.11	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
6	20240830	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	90	2	1.27	20803315340	2776678	81.58	7380	7760	7150	9200	4960	7080	7492.16	1.00	0	-63163	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	781	19.22	2.20	12	25.49	373.00	3262.00	21011	20231004	-65.88	3800	20240806	88.68	13870	-48.31	20240502	3800	88.68	20240806	42000	-82.93	20231004	3800	88.68	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
7	20240830	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7240	160	2	2.26	19769764460	2633449	77.38	7380	7760	7240	9200	4960	7080	7507.18	1.00	0	-77514	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	789	19.41	2.22	12	24.17	373.00	3262.00	21011	20231004	-65.54	3800	20240806	90.53	13870	-47.80	20240502	3800	90.53	20240806	42000	-82.76	20231004	3800	90.53	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
8	20240830	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	620	2	8.76	13937929280	1853814	54.47	7380	7760	7290	9200	4960	7080	7518.52	1.00	0	-38808	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	839	20.64	2.36	12	17.01	373.00	3262.00	21011	20231004	-63.35	3800	20240806	102.63	13870	-44.48	20240502	3800	102.63	20240806	42000	-81.67	20231004	3800	102.63	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
9	20240830	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	390	2	5.51	4821785220	649220	19.08	7380	7550	7290	9200	4960	7080	7427.04	1.00	0	-57586	8106	7592	7336	6822	6566	7465	6695	54	2120	500	4380	10	1	10895327	814	20.03	2.29	12	5.96	373.00	3262.00	21011	20231004	-64.45	3800	20240806	96.58	13870	-46.14	20240502	3800	96.58	20240806	42000	-82.21	20231004	3800	96.58	20240806	4.25	N	430690	500	54 억		109020	N	N	0	N	00	N
10	20240829	161306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-310	5	-4.19	23780766790	3169380	26.00	7520	7850	7080	9600	5180	7390	7505.09	1.62	0	-69349	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	771	18.98	2.17	12	29.09	373.00	3262.00	21011	20231004	-66.30	3800	20240806	86.32	13870	-48.95	20240502	3800	86.32	20240806	42000	-83.14	20231004	3800	86.32	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
11	20240829	151319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7140	-250	5	-3.38	23188577920	3085935	25.32	7520	7850	7080	9600	5180	7390	7514.29	1.62	0	-70876	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	778	19.14	2.19	12	28.32	373.00	3262.00	21011	20231004	-66.02	3800	20240806	87.89	13870	-48.52	20240502	3800	87.89	20240806	42000	-83.00	20231004	3800	87.89	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
12	20240829	141319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-200	5	-2.71	22037902960	2925115	24.00	7520	7850	7170	9600	5180	7390	7534.04	1.62	0	-61294	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	783	19.28	2.20	12	26.85	373.00	3262.00	21011	20231004	-65.78	3800	20240806	89.21	13870	-48.16	20240502	3800	89.21	20240806	42000	-82.88	20231004	3800	89.21	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
13	20240829	131319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	-180	5	-2.44	21509365590	2852014	23.40	7520	7850	7180	9600	5180	7390	7541.83	1.62	0	-53872	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	786	19.33	2.21	12	26.18	373.00	3262.00	21011	20231004	-65.68	3800	20240806	89.74	13870	-48.02	20240502	3800	89.74	20240806	42000	-82.83	20231004	3800	89.74	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
14	20240829	121318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	-100	5	-1.35	20718467790	2742446	22.50	7520	7850	7240	9600	5180	7390	7554.76	1.62	0	-75588	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	794	19.54	2.23	12	25.17	373.00	3262.00	21011	20231004	-65.30	3800	20240806	91.84	13870	-47.44	20240502	3800	91.84	20240806	42000	-82.64	20231004	3800	91.84	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
15	20240829	111318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-80	5	-1.08	20022725120	2646906	21.71	7520	7850	7260	9600	5180	7390	7564.59	1.62	0	-95792	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	796	19.60	2.24	12	24.29	373.00	3262.00	21011	20231004	-65.21	3800	20240806	92.37	13870	-47.30	20240502	3800	92.37	20240806	42000	-82.60	20231004	3800	92.37	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
16	20240829	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7310	-80	5	-1.08	18437432060	2431651	19.95	7520	7850	7310	9600	5180	7390	7582.29	1.62	0	-119883	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	796	19.60	2.24	12	22.32	373.00	3262.00	21011	20231004	-65.21	3800	20240806	92.37	13870	-47.30	20240502	3800	92.37	20240806	42000	-82.60	20231004	3800	92.37	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
17	20240829	091317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-40	5	-0.54	3522601290	470462	3.86	7520	7610	7330	9600	5180	7390	7487.59	1.62	0	-61928	9163	8276	7723	6836	6283	8000	6560	54	2210	500	4580	10	1	10895327	801	19.71	2.25	12	4.32	373.00	3262.00	21011	20231004	-65.02	3800	20240806	93.42	13870	-47.01	20240502	3800	93.42	20240806	42000	-82.50	20231004	3800	93.42	20240806	3.39	N	430690	500	54 억		176044	N	N	0	N	00	N
18	20240828	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	270	2	3.79	98234778790	12131096	102.91	7830	8610	7170	9250	4990	7120	8098.37	0.15	0	88061	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	805	19.81	2.27	12	111.34	373.00	3262.00	21011	20231004	-64.83	3800	20240806	94.47	13870	-46.72	20240502	3800	94.47	20240806	42000	-82.40	20231004	3800	94.47	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
19	20240828	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7290	170	2	2.39	96737759640	11926480	101.17	7830	8610	7170	9250	4990	7120	8111.17	0.15	0	68906	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	794	19.54	2.23	12	109.46	373.00	3262.00	21011	20231004	-65.30	3800	20240806	91.84	13870	-47.44	20240502	3800	91.84	20240806	42000	-82.64	20231004	3800	91.84	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
20	20240828	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7360	240	2	3.37	91230945640	11188140	94.91	7830	8610	7170	9250	4990	7120	8154.25	0.15	0	-2571	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	802	19.73	2.26	12	102.69	373.00	3262.00	21011	20231004	-64.97	3800	20240806	93.68	13870	-46.94	20240502	3800	93.68	20240806	42000	-82.48	20231004	3800	93.68	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
21	20240828	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7380	260	2	3.65	85888409500	10461154	88.74	7830	8610	7320	9250	4990	7120	8210.22	0.15	0	-23949	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	804	19.79	2.26	12	96.02	373.00	3262.00	21011	20231004	-64.88	3800	20240806	94.21	13870	-46.79	20240502	3800	94.21	20240806	42000	-82.43	20231004	3800	94.21	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
22	20240828	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	350	2	4.92	82090889170	9948344	84.39	7830	8610	7450	9250	4990	7120	8251.71	0.15	0	40364	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	814	20.03	2.29	12	91.31	373.00	3262.00	21011	20231004	-64.45	3800	20240806	96.58	13870	-46.14	20240502	3800	96.58	20240806	42000	-82.21	20231004	3800	96.58	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
23	20240828	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	890	2	12.50	75679153690	9117277	77.34	7830	8610	7610	9250	4990	7120	8300.63	0.15	0	-43313	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	873	21.47	2.46	12	83.68	373.00	3262.00	21011	20231004	-61.88	3800	20240806	110.79	13870	-42.25	20240502	3800	110.79	20240806	42000	-80.93	20231004	3800	110.79	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
24	20240828	101307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8300	1180	2	16.57	66406037310	7971910	67.63	7830	8610	7610	9250	4990	7120	8330.00	0.15	0	-75107	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	904	22.25	2.54	12	73.17	373.00	3262.00	21011	20231004	-60.50	3800	20240806	118.42	13870	-40.16	20240502	3800	118.42	20240806	42000	-80.24	20231004	3800	118.42	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
25	20240828	091301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	1280	2	17.98	35765506420	4296842	36.45	7830	8610	7610	9250	4990	7120	8323.67	0.15	0	-29829	8240	7680	6560	6000	4880	7960	6280	54	2130	500	4410	10	1	10895327	915	22.52	2.58	12	39.44	373.00	3262.00	21011	20231004	-60.02	3800	20240806	121.05	13870	-39.44	20240502	3800	121.05	20240806	42000	-80.00	20231004	3800	121.05	20240806	3.31	N	430690	500	54 억		15980	N	N	0	N	00	N
26	20240827	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	1640	1	29.93	77430359630	11786486	3878.19	5440	7120	5440	7120	3840	5480	6569.39	1.11	0	-40673	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	776	19.09	2.18	12	108.18	373.00	3262.00	21011	20231004	-66.11	3800	20240806	87.37	13870	-48.67	20240502	3800	87.37	20240806	42000	-83.05	20231004	3800	87.37	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
27	20240827	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7110	1630	2	29.74	75922366840	11574464	3808.43	5440	7120	5440	7120	3840	5480	6559.47	1.11	0	-41354	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	775	19.06	2.18	12	106.23	373.00	3262.00	21011	20231004	-66.16	3800	20240806	87.11	13870	-48.74	20240502	3800	87.11	20240806	42000	-83.07	20231004	3800	87.11	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
28	20240827	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	1400	2	25.55	60781300540	9410709	3096.47	5440	6930	5440	7120	3840	5480	6458.74	1.11	0	49946	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	750	18.45	2.11	12	86.37	373.00	3262.00	21011	20231004	-67.26	3800	20240806	81.05	13870	-50.40	20240502	3800	81.05	20240806	42000	-83.62	20231004	3800	81.05	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
29	20240827	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	1240	2	22.63	54723539230	8522216	2804.13	5440	6860	5440	7120	3840	5480	6421.28	1.11	0	33137	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	732	18.02	2.06	12	78.22	373.00	3262.00	21011	20231004	-68.02	3800	20240806	76.84	13870	-51.55	20240502	3800	76.84	20240806	42000	-84.00	20231004	3800	76.84	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
30	20240827	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6660	1180	2	21.53	43668508310	6881319	2264.21	5440	6690	5440	7120	3840	5480	6345.95	1.11	0	8894	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	726	17.86	2.04	12	63.16	373.00	3262.00	21011	20231004	-68.30	3800	20240806	75.26	13870	-51.98	20240502	3800	75.26	20240806	42000	-84.14	20231004	3800	75.26	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
31	20240827	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6320	840	2	15.33	33997366290	5395803	1775.42	5440	6600	5440	7120	3840	5480	6300.71	1.11	0	-34729	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	689	16.94	1.94	12	49.52	373.00	3262.00	21011	20231004	-69.92	3800	20240806	66.32	13870	-54.43	20240502	3800	66.32	20240806	42000	-84.95	20231004	3800	66.32	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
32	20240827	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	730	2	13.32	20574439310	3305664	1087.69	5440	6500	5440	7120	3840	5480	6224.00	1.11	0	-52754	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	677	16.65	1.90	12	30.34	373.00	3262.00	21011	20231004	-70.44	3800	20240806	63.42	13870	-55.23	20240502	3800	63.42	20240806	42000	-85.21	20231004	3800	63.42	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
33	20240827	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	310	2	5.66	1381928270	241416	79.43	5440	5900	5440	7120	3840	5480	5724.27	1.11	0	-9908	5826	5652	5566	5392	5306	5610	5350	54	1640	500	3390	10	1	10895327	631	15.52	1.77	12	2.22	373.00	3262.00	21011	20231004	-72.44	3800	20240806	52.37	13870	-58.26	20240502	3800	52.37	20240806	42000	-86.21	20231004	3800	52.37	20240806	3.43	N	430690	500	54 억		120900	N	N	0	N	00	N
34	20240826	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-290	5	-5.03	1655817560	296725	51.74	5680	5740	5480	7500	4040	5770	5580.91	0.76	0	29748	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	597	14.69	1.68	12	2.72	373.00	3262.00	21011	20231004	-73.92	3800	20240806	44.21	13870	-60.49	20240502	3800	44.21	20240806	42000	-86.95	20231004	3800	44.21	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
35	20240826	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-240	5	-4.16	1535420510	274825	47.92	5680	5740	5480	7500	4040	5770	5586.25	0.76	0	21183	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	603	14.83	1.70	12	2.52	373.00	3262.00	21011	20231004	-73.68	3800	20240806	45.53	13870	-60.13	20240502	3800	45.53	20240806	42000	-86.83	20231004	3800	45.53	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
36	20240826	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-200	5	-3.47	1272602560	227412	39.65	5680	5740	5500	7500	4040	5770	5595.28	0.76	0	7736	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	607	14.93	1.71	12	2.09	373.00	3262.00	21011	20231004	-73.49	3800	20240806	46.58	13870	-59.84	20240502	3800	46.58	20240806	42000	-86.74	20231004	3800	46.58	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
37	20240826	131240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-160	5	-2.77	1212333040	216640	37.78	5680	5740	5500	7500	4040	5770	5595.29	0.76	0	2693	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	611	15.04	1.72	12	1.99	373.00	3262.00	21011	20231004	-73.30	3800	20240806	47.63	13870	-59.55	20240502	3800	47.63	20240806	42000	-86.64	20231004	3800	47.63	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
38	20240826	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-200	5	-3.47	1096915710	196070	34.19	5680	5740	5500	7500	4040	5770	5593.64	0.76	0	-5145	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	607	14.93	1.71	12	1.80	373.00	3262.00	21011	20231004	-73.49	3800	20240806	46.58	13870	-59.84	20240502	3800	46.58	20240806	42000	-86.74	20231004	3800	46.58	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
39	20240826	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-150	5	-2.60	944196600	168664	29.41	5680	5740	5500	7500	4040	5770	5597.10	0.76	0	-4353	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	612	15.07	1.72	12	1.55	373.00	3262.00	21011	20231004	-73.25	3800	20240806	47.89	13870	-59.48	20240502	3800	47.89	20240806	42000	-86.62	20231004	3800	47.89	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
40	20240826	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-160	5	-2.77	798547050	142591	24.86	5680	5740	5500	7500	4040	5770	5599.10	0.76	0	-7705	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	611	15.04	1.72	12	1.31	373.00	3262.00	21011	20231004	-73.30	3800	20240806	47.63	13870	-59.55	20240502	3800	47.63	20240806	42000	-86.64	20231004	3800	47.63	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
41	20240826	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-150	5	-2.60	293969910	52031	9.07	5680	5740	5570	7500	4040	5770	5647.61	0.76	0	-3400	6276	6022	5786	5532	5296	6150	5660	54	1730	500	3570	10	1	10895327	612	15.07	1.72	12	0.48	373.00	3262.00	21011	20231004	-73.25	3800	20240806	47.89	13870	-59.48	20240502	3800	47.89	20240806	42000	-86.62	20231004	3800	47.89	20240806	3.43	N	430690	500	54 억		83262	N	N	0	N	00	N
42	20240823	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-90	5	-1.54	3268112010	564158	25.37	5680	6040	5550	7610	4110	5860	5792.86	0.65	0	27309	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	629	15.47	1.77	12	5.18	373.00	3262.00	21011	20231004	-72.54	3800	20240806	51.84	13870	-58.40	20240502	3800	51.84	20240806	42000	-86.26	20231004	3800	51.84	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
43	20240823	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	3100978650	535233	24.07	5680	6040	5550	7610	4110	5860	5793.61	0.65	0	20106	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	634	15.60	1.78	12	4.91	373.00	3262.00	21011	20231004	-72.30	3800	20240806	53.16	13870	-58.04	20240502	3800	53.16	20240806	42000	-86.14	20231004	3800	53.16	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
44	20240823	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	2803933280	484329	21.78	5680	6040	5550	7610	4110	5860	5789.22	0.65	0	26578	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	634	15.60	1.78	12	4.45	373.00	3262.00	21011	20231004	-72.30	3800	20240806	53.16	13870	-58.04	20240502	3800	53.16	20240806	42000	-86.14	20231004	3800	53.16	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
45	20240823	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	40	2	0.68	2628868080	454107	20.42	5680	6040	5550	7610	4110	5860	5788.99	0.65	0	18070	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	643	15.82	1.81	12	4.17	373.00	3262.00	21011	20231004	-71.92	3800	20240806	55.26	13870	-57.46	20240502	3800	55.26	20240806	42000	-85.95	20231004	3800	55.26	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
46	20240823	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	10	2	0.17	2389194040	413181	18.58	5680	6040	5550	7610	4110	5860	5782.31	0.65	0	14958	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	640	15.74	1.80	12	3.79	373.00	3262.00	21011	20231004	-72.06	3800	20240806	54.47	13870	-57.68	20240502	3800	54.47	20240806	42000	-86.02	20231004	3800	54.47	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
47	20240823	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	80	2	1.37	2250389290	389518	17.51	5680	6040	5550	7610	4110	5860	5777.23	0.65	0	18647	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	647	15.92	1.82	12	3.58	373.00	3262.00	21011	20231004	-71.73	3800	20240806	56.32	13870	-57.17	20240502	3800	56.32	20240806	42000	-85.86	20231004	3800	56.32	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
48	20240823	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-80	5	-1.37	1150742180	203601	9.15	5680	5800	5550	7610	4110	5860	5651.26	0.65	0	32102	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	630	15.50	1.77	12	1.87	373.00	3262.00	21011	20231004	-72.49	3800	20240806	52.11	13870	-58.33	20240502	3800	52.11	20240806	42000	-86.24	20231004	3800	52.11	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
49	20240823	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-230	5	-3.92	416756480	73613	3.31	5680	5800	5550	7610	4110	5860	5659.61	0.65	0	5062	6680	6270	6060	5650	5440	6165	5545	54	1750	500	3630	10	1	10895327	613	15.09	1.73	12	0.68	373.00	3262.00	21011	20231004	-73.20	3800	20240806	48.16	13870	-59.41	20240502	3800	48.16	20240806	42000	-86.60	20231004	3800	48.16	20240806	3.49	N	430690	500	54 억		70991	N	N	0	N	00	N
50	20240822	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-100	5	-1.68	13591149410	2208675	27.69	6010	6470	5850	7740	4180	5960	6153.70	1.14	0	-53664	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	638	15.71	1.80	12	20.27	373.00	3262.00	21011	20231004	-72.11	3800	20240806	54.21	13870	-57.75	20240502	3800	54.21	20240806	42000	-86.05	20231004	3800	54.21	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
51	20240822	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-40	5	-0.67	13315376660	2161705	27.10	6010	6470	5890	7740	4180	5960	6159.77	1.14	0	-61027	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	645	15.87	1.81	12	19.84	373.00	3262.00	21011	20231004	-71.82	3800	20240806	55.79	13870	-57.32	20240502	3800	55.79	20240806	42000	-85.90	20231004	3800	55.79	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
52	20240822	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-10	5	-0.17	12750136860	2066398	25.90	6010	6470	5910	7740	4180	5960	6170.34	1.14	0	-69240	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	648	15.95	1.82	12	18.97	373.00	3262.00	21011	20231004	-71.68	3800	20240806	56.58	13870	-57.10	20240502	3800	56.58	20240806	42000	-85.83	20231004	3800	56.58	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
53	20240822	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	140	2	2.35	12082831810	1955611	24.51	6010	6470	5910	7740	4180	5960	6178.68	1.14	0	-86636	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	665	16.35	1.87	12	17.95	373.00	3262.00	21011	20231004	-70.97	3800	20240806	60.53	13870	-56.02	20240502	3800	60.53	20240806	42000	-85.48	20231004	3800	60.53	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
54	20240822	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	90	2	1.51	11114287980	1796041	22.51	6010	6470	5910	7740	4180	5960	6188.36	1.14	0	-77208	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	659	16.22	1.85	12	16.48	373.00	3262.00	21011	20231004	-71.21	3800	20240806	59.21	13870	-56.38	20240502	3800	59.21	20240806	42000	-85.60	20231004	3800	59.21	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
55	20240822	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	90	2	1.51	4396997560	723365	9.07	6010	6240	5930	7740	4180	5960	6078.72	1.14	0	-71951	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	659	16.22	1.85	12	6.64	373.00	3262.00	21011	20231004	-71.21	3800	20240806	59.21	13870	-56.38	20240502	3800	59.21	20240806	42000	-85.60	20231004	3800	59.21	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
56	20240822	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	160	2	2.68	3140966720	516387	6.47	6010	6240	5970	7740	4180	5960	6082.86	1.14	0	-36533	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	667	16.41	1.88	12	4.74	373.00	3262.00	21011	20231004	-70.87	3800	20240806	61.05	13870	-55.88	20240502	3800	61.05	20240806	42000	-85.43	20231004	3800	61.05	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
57	20240822	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6120	160	2	2.68	1205536110	198886	2.49	6010	6130	5970	7740	4180	5960	6062.04	1.14	0	-57226	7253	6606	6063	5416	4873	6930	5740	54	1780	500	3690	10	1	10895327	667	16.41	1.88	12	1.83	373.00	3262.00	21011	20231004	-70.87	3800	20240806	61.05	13870	-55.88	20240502	3800	61.05	20240806	42000	-85.43	20231004	3800	61.05	20240806	3.75	N	430690	500	54 억		124655	N	N	0	N	00	N
58	20240821	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	280	2	4.93	50038791070	7944573	154.96	5620	6710	5520	7380	3980	5680	6298.58	0.83	0	31508	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	649	15.98	1.83	12	72.92	373.00	3262.00	21011	20231004	-71.63	3800	20240806	56.84	13870	-57.03	20240502	3800	56.84	20240806	42000	-85.81	20231004	3800	56.84	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
59	20240821	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	360	2	6.34	49490454870	7852768	153.16	5620	6710	5520	7380	3980	5680	6302.31	0.83	0	36445	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	658	16.19	1.85	12	72.07	373.00	3262.00	21011	20231004	-71.25	3800	20240806	58.95	13870	-56.45	20240502	3800	58.95	20240806	42000	-85.62	20231004	3800	58.95	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
60	20240821	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	420	2	7.39	47682208610	7552860	147.32	5620	6710	5520	7380	3980	5680	6313.15	0.83	0	-22895	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	665	16.35	1.87	12	69.32	373.00	3262.00	21011	20231004	-70.97	3800	20240806	60.53	13870	-56.02	20240502	3800	60.53	20240806	42000	-85.48	20231004	3800	60.53	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
61	20240821	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6440	760	2	13.38	38142520310	6052499	118.05	5620	6710	5520	7380	3980	5680	6301.97	0.83	0	-58737	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	702	17.27	1.97	12	55.55	373.00	3262.00	21011	20231004	-69.35	3800	20240806	69.47	13870	-53.57	20240502	3800	69.47	20240806	42000	-84.67	20231004	3800	69.47	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
62	20240821	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	390	2	6.87	6967697780	1196447	23.34	5620	6130	5520	7380	3980	5680	5823.69	0.83	0	14207	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	661	16.27	1.86	12	10.98	373.00	3262.00	21011	20231004	-71.11	3800	20240806	59.74	13870	-56.24	20240502	3800	59.74	20240806	42000	-85.55	20231004	3800	59.74	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
63	20240821	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-10	5	-0.18	4548965160	788935	15.39	5620	5940	5520	7380	3980	5680	5765.98	0.83	0	-15159	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	618	15.20	1.74	12	7.24	373.00	3262.00	21011	20231004	-73.01	3800	20240806	49.21	13870	-59.12	20240502	3800	49.21	20240806	42000	-86.50	20231004	3800	49.21	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
64	20240821	101239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-50	5	-0.88	3754494680	646987	12.62	5620	5940	5580	7380	3980	5680	5803.09	0.83	0	-35586	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	613	15.09	1.73	12	5.94	373.00	3262.00	21011	20231004	-73.20	3800	20240806	48.16	13870	-59.41	20240502	3800	48.16	20240806	42000	-86.60	20231004	3800	48.16	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
65	20240821	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	20	2	0.35	422768810	75091	1.46	5620	5730	5580	7380	3980	5680	5629.93	0.83	0	12523	6973	6326	5793	5146	4613	6650	5470	54	1700	500	3520	10	1	10895327	621	15.28	1.75	12	0.69	373.00	3262.00	21011	20231004	-72.87	3800	20240806	50.00	13870	-58.90	20240502	3800	50.00	20240806	42000	-86.43	20231004	3800	50.00	20240806	3.27	N	430690	500	54 억		90378	N	N	0	N	00	N
66	20240820	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	380	2	7.17	30053112050	5109926	101.11	5380	6440	5260	6890	3710	5300	5881.60	0.75	0	7577	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	619	15.23	1.74	12	46.90	373.00	3262.00	21011	20231004	-72.97	3800	20240806	49.47	13870	-59.05	20240502	3800	49.47	20240806	42000	-86.48	20231004	3800	49.47	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
67	20240820	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	400	2	7.55	29572559520	5025350	99.43	5380	6440	5260	6890	3710	5300	5884.91	0.75	0	9715	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	621	15.28	1.75	12	46.12	373.00	3262.00	21011	20231004	-72.87	3800	20240806	50.00	13870	-58.90	20240502	3800	50.00	20240806	42000	-86.43	20231004	3800	50.00	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
68	20240820	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	350	2	6.60	28283141850	4798962	94.95	5380	6440	5260	6890	3710	5300	5893.85	0.75	0	4800	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	616	15.15	1.73	12	44.05	373.00	3262.00	21011	20231004	-73.11	3800	20240806	48.68	13870	-59.26	20240502	3800	48.68	20240806	42000	-86.55	20231004	3800	48.68	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
69	20240820	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	300	2	5.66	24652502140	4168386	82.48	5380	6440	5260	6890	3710	5300	5914.46	0.75	0	676	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	610	15.01	1.72	12	38.26	373.00	3262.00	21011	20231004	-73.35	3800	20240806	47.37	13870	-59.63	20240502	3800	47.37	20240806	42000	-86.67	20231004	3800	47.37	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
70	20240820	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	470	2	8.87	23016839060	3880612	76.78	5380	6440	5260	6890	3710	5300	5931.57	0.75	0	-11831	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	629	15.47	1.77	12	35.62	373.00	3262.00	21011	20231004	-72.54	3800	20240806	51.84	13870	-58.40	20240502	3800	51.84	20240806	42000	-86.26	20231004	3800	51.84	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
71	20240820	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	180	2	3.40	3839245380	700470	13.86	5380	5700	5260	6890	3710	5300	5481.49	0.75	0	54339	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	597	14.69	1.68	12	6.43	373.00	3262.00	21011	20231004	-73.92	3800	20240806	44.21	13870	-60.49	20240502	3800	44.21	20240806	42000	-86.95	20231004	3800	44.21	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
72	20240820	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	120	2	2.26	3426142130	624612	12.36	5380	5700	5260	6890	3710	5300	5485.84	0.75	0	30397	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	591	14.53	1.66	12	5.73	373.00	3262.00	21011	20231004	-74.20	3800	20240806	42.63	13870	-60.92	20240502	3800	42.63	20240806	42000	-87.10	20231004	3800	42.63	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
73	20240820	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	140	2	2.64	817476730	152307	3.01	5380	5490	5260	6890	3710	5300	5368.21	0.75	0	7784	6463	5881	5168	4586	3873	6172	4877	54	1590	500	3280	10	1	10895327	593	14.58	1.67	12	1.40	373.00	3262.00	21011	20231004	-74.11	3800	20240806	43.16	13870	-60.78	20240502	3800	43.16	20240806	42000	-87.05	20231004	3800	43.16	20240806	3.28	N	430690	500	54 억		81306	N	N	0	N	00	N
74	20240819	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	805	2	17.91	26941676545	5036247	9677.27	4455	5750	4455	5840	3150	4495	5349.60	2.47	0	-184706	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	577	14.21	1.62	12	46.22	373.00	3262.00	21011	20231004	-74.78	3800	20240806	39.47	13870	-61.79	20240502	3800	39.47	20240806	42000	-87.38	20231004	3800	39.47	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
75	20240819	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	765	2	17.02	26474408675	4947760	9507.24	4455	5750	4455	5840	3150	4495	5350.79	2.47	0	-173690	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	573	14.10	1.61	12	45.41	373.00	3262.00	21011	20231004	-74.97	3800	20240806	38.42	13870	-62.08	20240502	3800	38.42	20240806	42000	-87.48	20231004	3800	38.42	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
76	20240819	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	705	2	15.68	25706740765	4800371	9224.03	4455	5750	4455	5840	3150	4495	5355.16	2.47	0	-192999	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	567	13.94	1.59	12	44.06	373.00	3262.00	21011	20231004	-75.25	3800	20240806	36.84	13870	-62.51	20240502	3800	36.84	20240806	42000	-87.62	20231004	3800	36.84	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
77	20240819	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	875	2	19.47	24459880245	4564832	8771.44	4455	5750	4455	5840	3150	4495	5358.33	2.47	0	-200134	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	585	14.40	1.65	12	41.90	373.00	3262.00	21011	20231004	-74.44	3800	20240806	41.32	13870	-61.28	20240502	3800	41.32	20240806	42000	-87.21	20231004	3800	41.32	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
78	20240819	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	915	2	20.36	23229008275	4336178	8332.07	4455	5750	4455	5840	3150	4495	5357.02	2.47	0	-196778	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	589	14.50	1.66	12	39.80	373.00	3262.00	21011	20231004	-74.25	3800	20240806	42.37	13870	-60.99	20240502	3800	42.37	20240806	42000	-87.12	20231004	3800	42.37	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
79	20240819	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	1125	2	25.03	19232672825	3600918	6919.25	4455	5750	4455	5840	3150	4495	5341.05	2.47	0	-168569	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	612	15.07	1.72	12	33.05	373.00	3262.00	21011	20231004	-73.25	3800	20240806	47.89	13870	-59.48	20240502	3800	47.89	20240806	42000	-86.62	20231004	3800	47.89	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
80	20240819	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	635	2	14.13	7157068425	1367915	2628.48	4455	5550	4455	5840	3150	4495	5232.10	2.47	0	-142990	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	10	1	10895327	559	13.75	1.57	12	12.56	373.00	3262.00	21011	20231004	-75.58	3800	20240806	35.00	13870	-63.01	20240502	3800	35.00	20240806	42000	-87.79	20231004	3800	35.00	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
81	20240819	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-25	5	-0.56	2791775	626	1.20	4455	4495	4455	5840	3150	4495	4459.70	2.47	0	151	4721	4607	4496	4382	4271	4552	4327	54	1345	500	2780	5	1	10895327	487	11.98	1.37	12	0.01	373.00	3262.00	21011	20231004	-78.73	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	42000	-89.36	20231004	3800	17.63	20240806	3.41	N	430690	500	54 억		269374	N	N	0	N	00	N
82	20240816	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	-90	5	-1.96	232666620	51910	92.78	4610	4610	4385	5960	3210	4585	4482.12	2.55	0	-8817	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	490	12.05	1.38	12	0.48	373.00	3262.00	21011	20231004	-78.61	3800	20240806	18.29	13870	-67.59	20240502	3800	18.29	20240806	42000	-89.30	20231004	3800	18.29	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
83	20240816	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-105	5	-2.29	226226950	50476	90.22	4610	4610	4385	5960	3210	4585	4481.87	2.55	0	-8881	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	488	12.01	1.37	12	0.46	373.00	3262.00	21011	20231004	-78.68	3800	20240806	17.89	13870	-67.70	20240502	3800	17.89	20240806	42000	-89.33	20231004	3800	17.89	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
84	20240816	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	-110	5	-2.40	202779445	45255	80.89	4610	4610	4385	5960	3210	4585	4480.82	2.55	0	-7694	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	488	12.00	1.37	12	0.42	373.00	3262.00	21011	20231004	-78.70	3800	20240806	17.76	13870	-67.74	20240502	3800	17.76	20240806	42000	-89.35	20231004	3800	17.76	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
85	20240816	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-130	5	-2.84	194016860	43290	77.38	4610	4610	4385	5960	3210	4585	4481.79	2.55	0	-7298	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	485	11.94	1.37	12	0.40	373.00	3262.00	21011	20231004	-78.80	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	42000	-89.39	20231004	3800	17.24	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
86	20240816	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-85	5	-1.85	170218030	37909	67.76	4610	4610	4385	5960	3210	4585	4490.17	2.55	0	-7040	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	490	12.06	1.38	12	0.35	373.00	3262.00	21011	20231004	-78.58	3800	20240806	18.42	13870	-67.56	20240502	3800	18.42	20240806	42000	-89.29	20231004	3800	18.42	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
87	20240816	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-80	5	-1.74	79164440	17410	31.12	4610	4610	4495	5960	3210	4585	4547.07	2.55	0	-7326	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	491	12.08	1.38	12	0.16	373.00	3262.00	21011	20231004	-78.56	3800	20240806	18.55	13870	-67.52	20240502	3800	18.55	20240806	42000	-89.27	20231004	3800	18.55	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
88	20240816	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-45	5	-0.98	39284205	8584	15.34	4610	4610	4535	5960	3210	4585	4576.45	2.55	0	-3435	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	495	12.17	1.39	12	0.08	373.00	3262.00	21011	20231004	-78.39	3800	20240806	19.47	13870	-67.27	20240502	3800	19.47	20240806	42000	-89.19	20231004	3800	19.47	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
89	20240816	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	5	2	0.11	8660200	1883	3.37	4610	4610	4560	5960	3210	4585	4599.15	2.55	0	-938	4695	4640	4575	4520	4455	4645	4525	54	1375	500	2840	5	1	10895327	500	12.31	1.41	12	0.02	373.00	3262.00	21011	20231004	-78.15	3800	20240806	20.79	13870	-66.91	20240502	3800	20.79	20240806	42000	-89.07	20231004	3800	20.79	20240806	3.33	N	430690	500	54 억		278129	N	N	0	N	00	N
90	20240814	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	100	2	2.23	254052435	55675	126.60	4585	4630	4510	5830	3140	4485	4563.06	2.38	0	18810	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	500	12.29	1.41	12	0.51	373.00	3262.00	21011	20231004	-78.18	3800	20240806	20.66	13870	-66.94	20240502	3800	20.66	20240806	42000	-89.08	20231004	3800	20.66	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
91	20240814	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	55	2	1.23	248902955	54547	124.04	4585	4630	4510	5830	3140	4485	4563.09	2.38	0	18203	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	495	12.17	1.39	12	0.50	373.00	3262.00	21011	20231004	-78.39	3800	20240806	19.47	13870	-67.27	20240502	3800	19.47	20240806	42000	-89.19	20231004	3800	19.47	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
92	20240814	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	75	2	1.67	215823200	47289	107.53	4585	4630	4510	5830	3140	4485	4563.92	2.38	0	14949	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	497	12.23	1.40	12	0.43	373.00	3262.00	21011	20231004	-78.30	3800	20240806	20.00	13870	-67.12	20240502	3800	20.00	20240806	42000	-89.14	20231004	3800	20.00	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
93	20240814	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	75	2	1.67	185994045	40725	92.61	4585	4630	4510	5830	3140	4485	4567.07	2.38	0	13535	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	497	12.23	1.40	12	0.37	373.00	3262.00	21011	20231004	-78.30	3800	20240806	20.00	13870	-67.12	20240502	3800	20.00	20240806	42000	-89.14	20231004	3800	20.00	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
94	20240814	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	135	2	3.01	159156240	34868	79.29	4585	4630	4510	5830	3140	4485	4564.54	2.38	0	11320	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	503	12.39	1.42	12	0.32	373.00	3262.00	21011	20231004	-78.01	3800	20240806	21.58	13870	-66.69	20240502	3800	21.58	20240806	42000	-89.00	20231004	3800	21.58	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
95	20240814	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	75	2	1.67	128985100	28312	64.38	4585	4600	4510	5830	3140	4485	4555.85	2.38	0	10903	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	497	12.23	1.40	12	0.26	373.00	3262.00	21011	20231004	-78.30	3800	20240806	20.00	13870	-67.12	20240502	3800	20.00	20240806	42000	-89.14	20231004	3800	20.00	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
96	20240814	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	90	2	2.01	65801015	14467	32.90	4585	4585	4510	5830	3140	4485	4548.35	2.38	0	7106	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	498	12.27	1.40	12	0.13	373.00	3262.00	21011	20231004	-78.23	3800	20240806	20.39	13870	-67.02	20240502	3800	20.39	20240806	42000	-89.11	20231004	3800	20.39	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
97	20240814	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	50	2	1.11	19551365	4306	9.79	4585	4585	4510	5830	3140	4485	4540.49	2.38	0	2888	4678	4581	4503	4406	4328	4542	4367	54	1345	500	2780	5	1	10895327	494	12.16	1.39	12	0.04	373.00	3262.00	21011	20231004	-78.42	3800	20240806	19.34	13870	-67.30	20240502	3800	19.34	20240806	42000	-89.20	20231004	3800	19.34	20240806	3.33	N	430690	500	54 억		259503	N	N	0	N	00	N
98	20240813	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-70	5	-1.54	197693005	43973	79.46	4505	4600	4425	5920	3190	4555	4495.79	2.43	0	-4988	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	489	12.02	1.37	12	0.40	373.00	3262.00	21011	20231004	-78.65	3800	20240806	18.03	13870	-67.66	20240502	3800	18.03	20240806	42000	-89.32	20231004	3800	18.03	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
99	20240813	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-75	5	-1.65	184498855	41017	74.12	4505	4600	4425	5920	3190	4555	4498.11	2.43	0	-4974	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	488	12.01	1.37	12	0.38	373.00	3262.00	21011	20231004	-78.68	3800	20240806	17.89	13870	-67.70	20240502	3800	17.89	20240806	42000	-89.33	20231004	3800	17.89	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
100	20240813	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-85	5	-1.87	145783850	32424	58.59	4505	4590	4425	5920	3190	4555	4496.17	2.43	0	-3879	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	487	11.98	1.37	12	0.30	373.00	3262.00	21011	20231004	-78.73	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	42000	-89.36	20231004	3800	17.63	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
101	20240813	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-85	5	-1.87	140198270	31175	56.33	4505	4590	4425	5920	3190	4555	4497.14	2.43	0	-3514	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	487	11.98	1.37	12	0.29	373.00	3262.00	21011	20231004	-78.73	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	42000	-89.36	20231004	3800	17.63	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
102	20240813	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-55	5	-1.21	134927435	29997	54.20	4505	4590	4425	5920	3190	4555	4498.03	2.43	0	-3468	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	490	12.06	1.38	12	0.28	373.00	3262.00	21011	20231004	-78.58	3800	20240806	18.42	13870	-67.56	20240502	3800	18.42	20240806	42000	-89.29	20231004	3800	18.42	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
103	20240813	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-95	5	-2.09	129197845	28714	51.89	4505	4590	4425	5920	3190	4555	4499.47	2.43	0	-3849	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	486	11.96	1.37	12	0.26	373.00	3262.00	21011	20231004	-78.77	3800	20240806	17.37	13870	-67.84	20240502	3800	17.37	20240806	42000	-89.38	20231004	3800	17.37	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
104	20240813	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-90	5	-1.98	110656350	24563	44.39	4505	4590	4425	5920	3190	4555	4505.00	2.43	0	-3646	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	486	11.97	1.37	12	0.23	373.00	3262.00	21011	20231004	-78.75	3800	20240806	17.50	13870	-67.81	20240502	3800	17.50	20240806	42000	-89.37	20231004	3800	17.50	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
105	20240813	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-15	5	-0.33	43256650	9467	17.11	4505	4590	4505	5920	3190	4555	4569.20	2.43	0	-1249	4701	4627	4501	4427	4301	4665	4465	54	1365	500	2820	5	1	10895327	495	12.17	1.39	12	0.09	373.00	3262.00	21011	20231004	-78.39	3800	20240806	19.47	13870	-67.27	20240502	3800	19.47	20240806	42000	-89.19	20231004	3800	19.47	20240806	3.37	N	430690	500	54 억		264493	N	N	0	N	00	N
106	20240812	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	145	2	3.29	248304675	55325	102.17	4375	4575	4375	5730	3090	4410	4488.22	2.33	0	11118	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	496	12.21	1.40	12	0.51	373.00	3262.00	21011	20231004	-78.32	3800	20240806	19.87	13870	-67.16	20240502	3800	19.87	20240806	42000	-89.15	20231004	3800	19.87	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
107	20240812	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	130	2	2.95	223391390	49846	92.06	4375	4575	4375	5730	3090	4410	4481.76	2.33	0	12976	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	495	12.17	1.39	12	0.46	373.00	3262.00	21011	20231004	-78.39	3800	20240806	19.47	13870	-67.27	20240502	3800	19.47	20240806	42000	-89.19	20231004	3800	19.47	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
108	20240812	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	120	2	2.72	213762435	47724	88.14	4375	4575	4375	5730	3090	4410	4479.27	2.33	0	12940	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	494	12.14	1.39	12	0.44	373.00	3262.00	21011	20231004	-78.44	3800	20240806	19.21	13870	-67.34	20240502	3800	19.21	20240806	42000	-89.21	20231004	3800	19.21	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
109	20240812	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	105	2	2.38	206475020	46113	85.16	4375	4575	4375	5730	3090	4410	4477.72	2.33	0	12802	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	492	12.10	1.38	12	0.42	373.00	3262.00	21011	20231004	-78.51	3800	20240806	18.82	13870	-67.45	20240502	3800	18.82	20240806	42000	-89.25	20231004	3800	18.82	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
110	20240812	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	145	2	3.29	171591320	38422	70.96	4375	4575	4375	5730	3090	4410	4466.09	2.33	0	11221	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	496	12.21	1.40	12	0.35	373.00	3262.00	21011	20231004	-78.32	3800	20240806	19.87	13870	-67.16	20240502	3800	19.87	20240806	42000	-89.15	20231004	3800	19.87	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
111	20240812	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	100	2	2.27	120062835	27048	49.95	4375	4515	4375	5730	3090	4410	4438.97	2.33	0	10623	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	491	12.09	1.38	12	0.25	373.00	3262.00	21011	20231004	-78.54	3800	20240806	18.68	13870	-67.48	20240502	3800	18.68	20240806	42000	-89.26	20231004	3800	18.68	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
112	20240812	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	60	2	1.36	108818050	24550	45.34	4375	4515	4375	5730	3090	4410	4432.59	2.33	0	10577	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	487	11.98	1.37	12	0.23	373.00	3262.00	21011	20231004	-78.73	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	42000	-89.36	20231004	3800	17.63	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
113	20240812	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	70	2	1.59	72128175	16378	30.25	4375	4485	4375	5730	3090	4410	4403.93	2.33	0	7971	4643	4526	4403	4286	4163	4585	4345	54	1320	500	2730	5	1	10895327	488	12.01	1.37	12	0.15	373.00	3262.00	21011	20231004	-78.68	3800	20240806	17.89	13870	-67.70	20240502	3800	17.89	20240806	42000	-89.33	20231004	3800	17.89	20240806	3.42	N	430690	500	54 억		253510	N	N	0	N	00	N
114	20240809	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	110	2	2.56	239567295	53987	108.35	4300	4520	4280	5590	3010	4300	4437.50	2.28	0	18341	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	480	11.82	1.35	12	0.50	373.00	3262.00	21011	20231004	-79.01	3800	20240806	16.05	13870	-68.20	20240502	3800	16.05	20240806	42000	-89.50	20231004	3800	16.05	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
115	20240809	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	110	2	2.56	229381425	51676	103.72	4300	4520	4280	5590	3010	4300	4438.84	2.28	0	16884	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	480	11.82	1.35	12	0.47	373.00	3262.00	21011	20231004	-79.01	3800	20240806	16.05	13870	-68.20	20240502	3800	16.05	20240806	42000	-89.50	20231004	3800	16.05	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
116	20240809	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	100	2	2.33	219690625	49476	99.30	4300	4520	4280	5590	3010	4300	4440.35	2.28	0	15652	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	479	11.80	1.35	12	0.45	373.00	3262.00	21011	20231004	-79.06	3800	20240806	15.79	13870	-68.28	20240502	3800	15.79	20240806	42000	-89.52	20231004	3800	15.79	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
117	20240809	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	140	2	3.26	191837130	43153	86.61	4300	4520	4280	5590	3010	4300	4445.51	2.28	0	16312	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	484	11.90	1.36	12	0.40	373.00	3262.00	21011	20231004	-78.87	3800	20240806	16.84	13870	-67.99	20240502	3800	16.84	20240806	42000	-89.43	20231004	3800	16.84	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
118	20240809	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	140	2	3.26	183433165	41257	82.80	4300	4520	4280	5590	3010	4300	4446.11	2.28	0	15844	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	484	11.90	1.36	12	0.38	373.00	3262.00	21011	20231004	-78.87	3800	20240806	16.84	13870	-67.99	20240502	3800	16.84	20240806	42000	-89.43	20231004	3800	16.84	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
119	20240809	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	135	2	3.14	178472480	40140	80.56	4300	4520	4280	5590	3010	4300	4446.25	2.28	0	14868	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	483	11.89	1.36	12	0.37	373.00	3262.00	21011	20231004	-78.89	3800	20240806	16.71	13870	-68.02	20240502	3800	16.71	20240806	42000	-89.44	20231004	3800	16.71	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
120	20240809	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	155	2	3.60	148341055	33354	66.94	4300	4520	4280	5590	3010	4300	4447.47	2.28	0	12427	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	485	11.94	1.37	12	0.31	373.00	3262.00	21011	20231004	-78.80	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	42000	-89.39	20231004	3800	17.24	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
121	20240809	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	170	2	3.95	65976405	14947	30.00	4300	4515	4280	5590	3010	4300	4414.02	2.28	0	6894	4543	4421	4308	4186	4073	4482	4247	54	1290	500	2660	5	1	10895327	487	11.98	1.37	12	0.14	373.00	3262.00	21011	20231004	-78.73	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	42000	-89.36	20231004	3800	17.63	20240806	3.46	N	430690	500	54 억		248919	N	N	0	N	00	N
122	20240808	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-85	5	-1.94	214820965	49805	64.96	4265	4430	4195	5700	3070	4385	4313.24	2.44	0	-15055	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	468	11.53	1.32	12	0.46	373.00	3262.00	21011	20231004	-79.53	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	42000	-89.76	20231004	3800	13.16	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
123	20240808	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-45	5	-1.03	204075270	47310	61.71	4265	4430	4195	5700	3070	4385	4313.58	2.44	0	-15450	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	473	11.64	1.33	12	0.43	373.00	3262.00	21011	20231004	-79.34	3800	20240806	14.21	13870	-68.71	20240502	3800	14.21	20240806	42000	-89.67	20231004	3800	14.21	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
124	20240808	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-15	5	-0.34	122576905	28599	37.30	4265	4430	4195	5700	3070	4385	4286.06	2.44	0	1353	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	476	11.72	1.34	12	0.26	373.00	3262.00	21011	20231004	-79.20	3800	20240806	15.00	13870	-68.49	20240502	3800	15.00	20240806	42000	-89.60	20231004	3800	15.00	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
125	20240808	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-30	5	-0.68	97069885	22746	29.67	4265	4430	4195	5700	3070	4385	4267.56	2.44	0	2149	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	474	11.68	1.34	12	0.21	373.00	3262.00	21011	20231004	-79.27	3800	20240806	14.61	13870	-68.60	20240502	3800	14.61	20240806	42000	-89.63	20231004	3800	14.61	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
126	20240808	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-95	5	-2.17	79464805	18695	24.38	4265	4430	4195	5700	3070	4385	4250.59	2.44	0	-41	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	467	11.50	1.32	12	0.17	373.00	3262.00	21011	20231004	-79.58	3800	20240806	12.89	13870	-69.07	20240502	3800	12.89	20240806	42000	-89.79	20231004	3800	12.89	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
127	20240808	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-130	5	-2.96	74320705	17489	22.81	4265	4430	4195	5700	3070	4385	4249.57	2.44	0	-359	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	464	11.41	1.30	12	0.16	373.00	3262.00	21011	20231004	-79.75	3800	20240806	11.97	13870	-69.32	20240502	3800	11.97	20240806	42000	-89.87	20231004	3800	11.97	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
128	20240808	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-140	5	-3.19	60876850	14330	18.69	4265	4430	4195	5700	3070	4385	4248.21	2.44	0	-736	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	463	11.38	1.30	12	0.13	373.00	3262.00	21011	20231004	-79.80	3800	20240806	11.71	13870	-69.39	20240502	3800	11.71	20240806	42000	-89.89	20231004	3800	11.71	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
129	20240808	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-85	5	-1.94	6666300	1549	2.02	4265	4430	4265	5700	3070	4385	4303.62	2.44	0	83	4575	4480	4410	4315	4245	4445	4280	54	1315	500	2710	5	1	10895327	468	11.53	1.32	12	0.01	373.00	3262.00	21011	20231004	-79.53	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	42000	-89.76	20231004	3800	13.16	20240806	3.90	N	430690	500	54 억		266328	N	N	0	N	00	N
130	20240807	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-15	5	-0.34	338195465	76391	43.67	4400	4505	4340	5720	3080	4400	4427.41	2.50	0	-3022	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	478	11.76	1.34	12	0.70	373.00	3262.00	21011	20231004	-79.13	3800	20240806	15.39	13870	-68.39	20240502	3800	15.39	20240806	42000	-89.56	20231004	3800	15.39	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
131	20240807	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	5	2	0.11	315060340	71119	40.66	4400	4505	4340	5720	3080	4400	4430.04	2.50	0	-3821	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	480	11.81	1.35	12	0.65	373.00	3262.00	21011	20231004	-79.03	3800	20240806	15.92	13870	-68.24	20240502	3800	15.92	20240806	42000	-89.51	20231004	3800	15.92	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
132	20240807	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	75	2	1.70	230656045	52138	29.81	4400	4505	4340	5720	3080	4400	4423.95	2.50	0	7887	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	488	12.00	1.37	12	0.48	373.00	3262.00	21011	20231004	-78.70	3800	20240806	17.76	13870	-67.74	20240502	3800	17.76	20240806	42000	-89.35	20231004	3800	17.76	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
133	20240807	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	55	2	1.25	216358040	48941	27.98	4400	4505	4340	5720	3080	4400	4420.79	2.50	0	6801	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	485	11.94	1.37	12	0.45	373.00	3262.00	21011	20231004	-78.80	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	42000	-89.39	20231004	3800	17.24	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
134	20240807	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	80	2	1.82	185057765	41911	23.96	4400	4505	4340	5720	3080	4400	4415.49	2.50	0	6624	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	488	12.01	1.37	12	0.38	373.00	3262.00	21011	20231004	-78.68	3800	20240806	17.89	13870	-67.70	20240502	3800	17.89	20240806	42000	-89.33	20231004	3800	17.89	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
135	20240807	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	35	2	0.80	151189440	34353	19.64	4400	4475	4340	5720	3080	4400	4401.05	2.50	0	3397	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	483	11.89	1.36	12	0.32	373.00	3262.00	21011	20231004	-78.89	3800	20240806	16.71	13870	-68.02	20240502	3800	16.71	20240806	42000	-89.44	20231004	3800	16.71	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
136	20240807	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-10	5	-0.23	125090780	28466	16.27	4400	4445	4340	5720	3080	4400	4394.39	2.50	0	1581	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	478	11.77	1.35	12	0.26	373.00	3262.00	21011	20231004	-79.11	3800	20240806	15.53	13870	-68.35	20240502	3800	15.53	20240806	42000	-89.55	20231004	3800	15.53	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
137	20240807	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-55	5	-1.25	71007850	16150	9.23	4400	4445	4340	5720	3080	4400	4396.77	2.50	0	-3455	4800	4600	4200	4000	3600	4700	4100	54	1320	500	2720	5	1	10895327	473	11.65	1.33	12	0.15	373.00	3262.00	21011	20231004	-79.32	3800	20240806	14.34	13870	-68.67	20240502	3800	14.34	20240806	42000	-89.65	20231004	3800	14.34	20240806	4.12	N	430690	500	54 억		272844	N	N	0	N	00	N
138	20240806	161100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4400	300	2	7.32	720576860	172898	94.60	3800	4400	3800	5330	2870	4100	4166.18	2.01	0	61227	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	479	11.80	1.35	12	1.59	373.00	3262.00	21011	20231004	-79.06	3800	20240806	15.79	13870	-68.28	20240502	3800	15.79	20240806	42000	-89.52	20231004	3800	15.79	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
139	20240806	151118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4300	200	2	4.88	675436780	162586	88.96	3800	4350	3800	5330	2870	4100	4154.40	2.01	0	60458	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	468	11.53	1.32	12	1.49	373.00	3262.00	21011	20231004	-79.53	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	42000	-89.76	20231004	3800	13.16	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
140	20240806	141111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4255	155	2	3.78	609553280	147260	80.58	3800	4335	3800	5330	2870	4100	4139.35	2.01	0	53086	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	464	11.41	1.30	12	1.35	373.00	3262.00	21011	20231004	-79.75	3800	20240806	11.97	13870	-69.32	20240502	3800	11.97	20240806	42000	-89.87	20231004	3800	11.97	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
141	20240806	131115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4305	205	2	5.00	506764120	123012	67.31	3800	4335	3800	5330	2870	4100	4119.66	2.01	0	42160	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	469	11.54	1.32	12	1.13	373.00	3262.00	21011	20231004	-79.51	3800	20240806	13.29	13870	-68.96	20240502	3800	13.29	20240806	42000	-89.75	20231004	3800	13.29	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
142	20240806	121117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4200	100	2	2.44	432260885	105529	57.74	3800	4335	3800	5330	2870	4100	4096.13	2.01	0	35999	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	458	11.26	1.29	12	0.97	373.00	3262.00	21011	20231004	-80.01	3800	20240806	10.53	13870	-69.72	20240502	3800	10.53	20240806	42000	-90.00	20231004	3800	10.53	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
143	20240806	111104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4195	95	2	2.32	418175820	102187	55.91	3800	4335	3800	5330	2870	4100	4092.25	2.01	0	33622	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	457	11.25	1.29	12	0.94	373.00	3262.00	21011	20231004	-80.03	3800	20240806	10.39	13870	-69.75	20240502	3800	10.39	20240806	42000	-90.01	20231004	3800	10.39	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
144	20240806	101105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4315	215	2	5.24	341529945	84024	45.97	3800	4335	3800	5330	2870	4100	4064.59	2.01	0	28888	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	470	11.57	1.32	12	0.77	373.00	3262.00	21011	20231004	-79.46	3800	20240806	13.55	13870	-68.89	20240502	3800	13.55	20240806	42000	-89.73	20231004	3800	13.55	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
145	20240806	091112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4125	25	2	0.61	193042670	49141	26.89	3800	4170	3800	5330	2870	4100	3927.64	2.01	0	6242	5310	4705	4280	3675	3250	4492	3462	54	1230	500	2540	5	1	10895327	449	11.06	1.26	12	0.45	373.00	3262.00	21011	20231004	-80.37	3800	20240806	8.55	13870	-70.26	20240502	3800	8.55	20240806	42000	-90.18	20231004	3800	8.55	20240806	4.15	N	430690	500	54 억		218562	N	N	0	N	00	N
146	20240805	161046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4100	-785	5	-16.07	785084050	180366	163.24	4640	4885	3855	6350	3420	4885	4352.76	2.09	0	132	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	447	10.99	1.26	12	1.66	373.00	3262.00	21011	20231004	-80.49	3855	20240805	6.36	13870	-70.44	20240502	3855	6.36	20240805	42000	-90.24	20231004	3855	6.36	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
147	20240805	151106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3980	-905	5	-18.53	740958120	169530	153.44	4640	4885	3855	6350	3420	4885	4370.66	2.09	0	-2869	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	434	10.67	1.22	12	1.56	373.00	3262.00	21011	20231004	-81.06	3855	20240805	3.24	13870	-71.30	20240502	3855	3.24	20240805	42000	-90.52	20231004	3855	3.24	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
148	20240805	141106	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4255	-630	5	-12.90	546414620	122446	110.82	4640	4885	4245	6350	3420	4885	4462.49	2.09	0	5451	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	464	11.41	1.30	12	1.12	373.00	3262.00	21011	20231004	-79.75	4245	20240805	0.24	13870	-69.32	20240502	4245	0.24	20240805	42000	-89.87	20231004	4245	0.24	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
149	20240805	131105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4310	-575	5	-11.77	483316665	107674	97.45	4640	4885	4275	6350	3420	4885	4488.70	2.09	0	1650	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	470	11.55	1.32	12	0.99	373.00	3262.00	21011	20231004	-79.49	4275	20240805	0.82	13870	-68.93	20240502	4275	0.82	20240805	42000	-89.74	20231004	4275	0.82	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
150	20240805	121059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4360	-525	5	-10.75	421704510	93392	84.53	4640	4885	4315	6350	3420	4885	4515.42	2.09	0	1243	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	475	11.69	1.34	12	0.86	373.00	3262.00	21011	20231004	-79.25	4315	20240805	1.04	13870	-68.57	20240502	4315	1.04	20240805	42000	-89.62	20231004	4315	1.04	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
151	20240805	111058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4400	-485	5	-9.93	391565260	86506	78.29	4640	4885	4365	6350	3420	4885	4526.45	2.09	0	2065	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	479	11.80	1.35	12	0.79	373.00	3262.00	21011	20231004	-79.06	4365	20240805	0.80	13870	-68.28	20240502	4365	0.80	20240805	42000	-89.52	20231004	4365	0.80	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
152	20240805	101055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4450	-435	5	-8.90	309538450	67959	61.51	4640	4885	4425	6350	3420	4885	4554.78	2.09	0	2522	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	485	11.93	1.36	12	0.62	373.00	3262.00	21011	20231004	-78.82	4425	20240805	0.56	13870	-67.92	20240502	4425	0.56	20240805	42000	-89.40	20231004	4425	0.56	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
153	20240805	091049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4585	-300	5	-6.14	109385260	23498	21.27	4640	4885	4580	6350	3420	4885	4655.09	2.09	0	-998	5095	4990	4925	4820	4755	4957	4787	54	1465	500	3020	5	1	10895327	500	12.29	1.41	12	0.22	373.00	3262.00	21011	20231004	-78.18	4580	20240805	0.11	13870	-66.94	20240502	4580	0.11	20240805	42000	-89.08	20231004	4580	0.11	20240805	4.27	N	430690	500	54 억		227244	N	N	0	N	00	N
154	20240802	161040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4885	-275	5	-5.33	539092920	109931	202.12	4940	5030	4860	6700	3620	5160	4903.95	2.21	0	-9016	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	532	13.10	1.50	12	1.01	373.00	3262.00	21011	20231004	-76.75	4860	20240802	0.51	13870	-64.78	20240502	4860	0.51	20240802	42000	-88.37	20231004	4860	0.51	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
155	20240802	151040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4885	-275	5	-5.33	526715340	107398	197.47	4940	5030	4860	6700	3620	5160	4904.33	2.21	0	-8134	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	532	13.10	1.50	12	0.99	373.00	3262.00	21011	20231004	-76.75	4860	20240802	0.51	13870	-64.78	20240502	4860	0.51	20240802	42000	-88.37	20231004	4860	0.51	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
156	20240802	141042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4900	-260	5	-5.04	413739185	84301	155.00	4940	5030	4860	6700	3620	5160	4907.88	2.21	0	-9341	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	534	13.14	1.50	12	0.77	373.00	3262.00	21011	20231004	-76.68	4860	20240802	0.82	13870	-64.67	20240502	4860	0.82	20240802	42000	-88.33	20231004	4860	0.82	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
157	20240802	131042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4900	-260	5	-5.04	371620820	75718	139.22	4940	5030	4860	6700	3620	5160	4907.96	2.21	0	-14426	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	534	13.14	1.50	12	0.69	373.00	3262.00	21011	20231004	-76.68	4860	20240802	0.82	13870	-64.67	20240502	4860	0.82	20240802	42000	-88.33	20231004	4860	0.82	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
158	20240802	121041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4900	-260	5	-5.04	360887815	73531	135.20	4940	5030	4860	6700	3620	5160	4907.97	2.21	0	-15258	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	534	13.14	1.50	12	0.67	373.00	3262.00	21011	20231004	-76.68	4860	20240802	0.82	13870	-64.67	20240502	4860	0.82	20240802	42000	-88.33	20231004	4860	0.82	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
159	20240802	111041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	-265	5	-5.14	261627255	53231	97.87	4940	5030	4860	6700	3620	5160	4914.94	2.21	0	-10140	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	533	13.12	1.50	12	0.49	373.00	3262.00	21011	20231004	-76.70	4860	20240802	0.72	13870	-64.71	20240502	4860	0.72	20240802	42000	-88.35	20231004	4860	0.72	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
160	20240802	101036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	-265	5	-5.14	242407320	49307	90.66	4940	5030	4860	6700	3620	5160	4916.29	2.21	0	-9684	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	533	13.12	1.50	12	0.45	373.00	3262.00	21011	20231004	-76.70	4860	20240802	0.72	13870	-64.71	20240502	4860	0.72	20240802	42000	-88.35	20231004	4860	0.72	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
161	20240802	091043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4975	-185	5	-3.59	82745410	16732	30.76	4940	5030	4910	6700	3620	5160	4945.34	2.21	0	2932	5280	5220	5120	5060	4960	5250	5090	54	1540	500	3190	5	1	10895327	542	13.34	1.53	12	0.15	373.00	3262.00	21011	20231004	-76.32	4910	20240802	1.32	13870	-64.13	20240502	4910	1.32	20240802	42000	-88.15	20231004	4910	1.32	20240802	4.21	N	430690	500	54 억		241123	N	N	0	N	00	N
162	20240801	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	90	2	1.78	277007230	54187	90.72	5020	5180	5020	6590	3550	5070	5112.06	2.10	0	15592	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	562	13.83	1.58	12	0.50	373.00	3262.00	21011	20231004	-75.44	4925	20240731	4.77	13870	-62.80	20240502	4925	4.77	20240731	42000	-87.71	20231004	4925	4.77	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
163	20240801	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	20	2	0.39	257292130	50343	84.28	5020	5180	5020	6590	3550	5070	5110.78	2.10	0	14989	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	555	13.65	1.56	12	0.46	373.00	3262.00	21011	20231004	-75.77	4925	20240731	3.35	13870	-63.30	20240502	4925	3.35	20240731	42000	-87.88	20231004	4925	3.35	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
164	20240801	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	30	2	0.59	242308090	47411	79.38	5020	5180	5020	6590	3550	5070	5110.80	2.10	0	15556	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	556	13.67	1.56	12	0.44	373.00	3262.00	21011	20231004	-75.73	4925	20240731	3.55	13870	-63.23	20240502	4925	3.55	20240731	42000	-87.86	20231004	4925	3.55	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
165	20240801	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	50	2	0.99	219225340	42901	71.82	5020	5180	5020	6590	3550	5070	5110.03	2.10	0	14644	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	558	13.73	1.57	12	0.39	373.00	3262.00	21011	20231004	-75.63	4925	20240731	3.96	13870	-63.09	20240502	4925	3.96	20240731	42000	-87.81	20231004	4925	3.96	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
166	20240801	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	20	2	0.39	202627340	39658	66.40	5020	5180	5020	6590	3550	5070	5109.37	2.10	0	13987	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	555	13.65	1.56	12	0.36	373.00	3262.00	21011	20231004	-75.77	4925	20240731	3.35	13870	-63.30	20240502	4925	3.35	20240731	42000	-87.88	20231004	4925	3.35	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
167	20240801	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	40	2	0.79	173257680	33876	56.72	5020	5180	5020	6590	3550	5070	5114.47	2.10	0	13036	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	557	13.70	1.57	12	0.31	373.00	3262.00	21011	20231004	-75.68	4925	20240731	3.76	13870	-63.16	20240502	4925	3.76	20240731	42000	-87.83	20231004	4925	3.76	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
168	20240801	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	50	2	0.99	148042690	28936	48.44	5020	5180	5020	6590	3550	5070	5116.21	2.10	0	12924	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	558	13.73	1.57	12	0.27	373.00	3262.00	21011	20231004	-75.63	4925	20240731	3.96	13870	-63.09	20240502	4925	3.96	20240731	42000	-87.81	20231004	4925	3.96	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N
169	20240801	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	50	2	0.99	30217790	5965	9.99	5020	5140	5020	6590	3550	5070	5065.85	2.10	0	1827	5166	5117	5021	4972	4876	5142	4997	54	1520	500	3140	10	1	10895327	558	13.73	1.57	12	0.05	373.00	3262.00	21011	20231004	-75.63	4925	20240731	3.96	13870	-63.09	20240502	4925	3.96	20240731	42000	-87.81	20231004	4925	3.96	20240731	3.97	N	430690	500	54 억		228264	N	N	0	N	00	N