KissMeData/053980/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	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-15	5	-0.38	513577900	129889	60.26	3985	4030	3915	5190	2800	3995	3953.91	0.31	0	22074	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	756	3.17	0.79	12	0.68	1257.00	5066.00	6200	20240312	-35.81	3550	20240806	12.11	6200	-35.81	20240312	3550	12.11	20240806	6230	-36.12	20231128	3550	12.11	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
3	20240830	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	10	2	0.25	495929370	125468	58.21	3985	4030	3915	5190	2800	3995	3952.64	0.31	0	20918	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	760	3.19	0.79	12	0.66	1257.00	5066.00	6200	20240312	-35.40	3550	20240806	12.82	6200	-35.40	20240312	3550	12.82	20240806	6230	-35.71	20231128	3550	12.82	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
4	20240830	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-25	5	-0.63	361164045	91479	42.44	3985	4030	3915	5190	2800	3995	3948.05	0.31	0	853	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	754	3.16	0.78	12	0.48	1257.00	5066.00	6200	20240312	-35.97	3550	20240806	11.83	6200	-35.97	20240312	3550	11.83	20240806	6230	-36.28	20231128	3550	11.83	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
5	20240830	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-60	5	-1.50	282993595	71579	33.21	3985	4030	3920	5190	2800	3995	3953.58	0.31	0	159	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	747	3.13	0.78	12	0.38	1257.00	5066.00	6200	20240312	-36.53	3550	20240806	10.85	6200	-36.53	20240312	3550	10.85	20240806	6230	-36.84	20231128	3550	10.85	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
6	20240830	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-45	5	-1.13	203051635	51239	23.77	3985	4030	3930	5190	2800	3995	3962.83	0.31	0	1915	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	750	3.14	0.78	12	0.27	1257.00	5066.00	6200	20240312	-36.29	3550	20240806	11.27	6200	-36.29	20240312	3550	11.27	20240806	6230	-36.60	20231128	3550	11.27	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
7	20240830	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-45	5	-1.13	141338755	35602	16.52	3985	4030	3945	5190	2800	3995	3969.97	0.31	0	3768	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	750	3.14	0.78	12	0.19	1257.00	5066.00	6200	20240312	-36.29	3550	20240806	11.27	6200	-36.29	20240312	3550	11.27	20240806	6230	-36.60	20231128	3550	11.27	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
8	20240830	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	0	3	0.00	83929500	21137	9.81	3985	4030	3945	5190	2800	3995	3970.74	0.31	0	6239	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	758	3.18	0.79	12	0.11	1257.00	5066.00	6200	20240312	-35.56	3550	20240806	12.54	6200	-35.56	20240312	3550	12.54	20240806	6230	-35.87	20231128	3550	12.54	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
9	20240830	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	25	2	0.63	11450875	2864	1.33	3985	4030	3985	5190	2800	3995	3998.21	0.31	0	579	4245	4120	4015	3890	3785	4067	3837	95	1195	500	2790	5	1	18982783	763	3.20	0.79	12	0.02	1257.00	5066.00	6200	20240312	-35.16	3550	20240806	13.24	6200	-35.16	20240312	3550	13.24	20240806	6230	-35.47	20231128	3550	13.24	20240806	3.84	N	053980	500	94 억		58334	N	N	0	N	00	N
10	20240829	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-110	5	-2.68	855192565	214290	109.58	4100	4140	3910	5330	2875	4105	3990.82	0.29	0	4012	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	758	3.18	0.79	12	1.13	1257.00	5066.00	6200	20240312	-35.56	3550	20240806	12.54	6200	-35.56	20240312	3550	12.54	20240806	6230	-35.87	20231128	3550	12.54	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
11	20240829	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-110	5	-2.68	806331130	202060	103.33	4100	4140	3910	5330	2875	4105	3990.55	0.29	0	1022	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	758	3.18	0.79	12	1.06	1257.00	5066.00	6200	20240312	-35.56	3550	20240806	12.54	6200	-35.56	20240312	3550	12.54	20240806	6230	-35.87	20231128	3550	12.54	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
12	20240829	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-145	5	-3.53	620995045	155086	79.31	4100	4140	3935	5330	2875	4105	4004.20	0.29	0	-14263	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	752	3.15	0.78	12	0.82	1257.00	5066.00	6200	20240312	-36.13	3550	20240806	11.55	6200	-36.13	20240312	3550	11.55	20240806	6230	-36.44	20231128	3550	11.55	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
13	20240829	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-160	5	-3.90	556354775	138711	70.93	4100	4140	3935	5330	2875	4105	4010.89	0.29	0	-16147	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	749	3.14	0.78	12	0.73	1257.00	5066.00	6200	20240312	-36.37	3550	20240806	11.13	6200	-36.37	20240312	3550	11.13	20240806	6230	-36.68	20231128	3550	11.13	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
14	20240829	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-95	5	-2.31	395429275	98196	50.22	4100	4140	3970	5330	2875	4105	4026.94	0.29	0	-10926	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	761	3.19	0.79	12	0.52	1257.00	5066.00	6200	20240312	-35.32	3550	20240806	12.96	6200	-35.32	20240312	3550	12.96	20240806	6230	-35.63	20231128	3550	12.96	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
15	20240829	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-65	5	-1.58	333856695	82776	42.33	4100	4140	3970	5330	2875	4105	4033.25	0.29	0	-10244	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	767	3.21	0.80	12	0.44	1257.00	5066.00	6200	20240312	-34.84	3550	20240806	13.80	6200	-34.84	20240312	3550	13.80	20240806	6230	-35.15	20231128	3550	13.80	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
16	20240829	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-85	5	-2.07	276381810	68465	35.01	4100	4140	3970	5330	2875	4105	4036.83	0.29	0	-8646	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	763	3.20	0.79	12	0.36	1257.00	5066.00	6200	20240312	-35.16	3550	20240806	13.24	6200	-35.16	20240312	3550	13.24	20240806	6230	-35.47	20231128	3550	13.24	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
17	20240829	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	25	2	0.61	13183315	3241	1.66	4100	4130	4025	5330	2875	4105	4067.67	0.29	0	1848	4361	4232	4161	4032	3961	4297	4097	95	1225	500	2870	5	1	18982783	784	3.29	0.82	12	0.02	1257.00	5066.00	6200	20240312	-33.39	3550	20240806	16.34	6200	-33.39	20240312	3550	16.34	20240806	6230	-33.71	20231128	3550	16.34	20240806	3.79	N	053980	500	94 억		54729	N	N	0	N	00	N
18	20240828	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	35	2	0.86	813430510	194660	108.14	4100	4290	4090	5290	2850	4070	4178.75	0.29	0	-1198	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	779	3.27	0.81	12	1.03	1257.00	5066.00	6200	20240312	-33.79	3550	20240806	15.63	6200	-33.79	20240312	3550	15.63	20240806	6230	-34.11	20231128	3550	15.63	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
19	20240828	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	55	2	1.35	738688820	176476	98.03	4100	4290	4090	5290	2850	4070	4185.79	0.29	0	-8042	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	783	3.28	0.81	12	0.93	1257.00	5066.00	6200	20240312	-33.47	3550	20240806	16.20	6200	-33.47	20240312	3550	16.20	20240806	6230	-33.79	20231128	3550	16.20	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
20	20240828	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	40	2	0.98	686426625	163798	90.99	4100	4290	4090	5290	2850	4070	4190.70	0.29	0	-10831	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	780	3.27	0.81	12	0.86	1257.00	5066.00	6200	20240312	-33.71	3550	20240806	15.77	6200	-33.71	20240312	3550	15.77	20240806	6230	-34.03	20231128	3550	15.77	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
21	20240828	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	90	2	2.21	644980845	153775	85.42	4100	4290	4090	5290	2850	4070	4194.33	0.29	0	-11978	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	790	3.31	0.82	12	0.81	1257.00	5066.00	6200	20240312	-32.90	3550	20240806	17.18	6200	-32.90	20240312	3550	17.18	20240806	6230	-33.23	20231128	3550	17.18	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
22	20240828	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	50	2	1.23	569274010	135462	75.25	4100	4290	4090	5290	2850	4070	4202.48	0.29	0	-16599	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	782	3.28	0.81	12	0.71	1257.00	5066.00	6200	20240312	-33.55	3550	20240806	16.06	6200	-33.55	20240312	3550	16.06	20240806	6230	-33.87	20231128	3550	16.06	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
23	20240828	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	100	2	2.46	495162110	117532	65.29	4100	4290	4090	5290	2850	4070	4213.02	0.29	0	-11938	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	792	3.32	0.82	12	0.62	1257.00	5066.00	6200	20240312	-32.74	3550	20240806	17.46	6200	-32.74	20240312	3550	17.46	20240806	6230	-33.07	20231128	3550	17.46	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
24	20240828	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	155	2	3.81	357425445	84626	47.01	4100	4290	4090	5290	2850	4070	4223.62	0.29	0	-8623	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	802	3.36	0.83	12	0.45	1257.00	5066.00	6200	20240312	-31.85	3550	20240806	19.01	6200	-31.85	20240312	3550	19.01	20240806	6230	-32.18	20231128	3550	19.01	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
25	20240828	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	35	2	0.86	9293275	2266	1.26	4100	4110	4100	5290	2850	4070	4101.43	0.29	0	-301	4286	4177	4101	3992	3916	4140	3955	95	1220	500	2840	5	1	18982783	779	3.27	0.81	12	0.01	1257.00	5066.00	6200	20240312	-33.79	3550	20240806	15.63	6200	-33.79	20240312	3550	15.63	20240806	6230	-34.11	20231128	3550	15.63	20240806	3.94	N	053980	500	94 억		55841	N	N	0	N	00	N
26	20240827	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-60	5	-1.45	730750360	177461	49.08	4090	4210	4025	5360	2895	4130	4117.82	0.39	0	-18826	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	773	3.24	0.80	12	0.93	1257.00	5066.00	6200	20240312	-34.35	3550	20240806	14.65	6200	-34.35	20240312	3550	14.65	20240806	6230	-34.67	20231128	3550	14.65	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
27	20240827	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-25	5	-0.61	636182165	154192	42.64	4090	4210	4050	5360	2895	4130	4125.91	0.39	0	-19465	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	779	3.27	0.81	12	0.81	1257.00	5066.00	6200	20240312	-33.79	3550	20240806	15.63	6200	-33.79	20240312	3550	15.63	20240806	6230	-34.11	20231128	3550	15.63	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
28	20240827	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	35	2	0.85	535285940	129624	35.85	4090	4210	4050	5360	2895	4130	4129.53	0.39	0	-22492	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	791	3.31	0.82	12	0.68	1257.00	5066.00	6200	20240312	-32.82	3550	20240806	17.32	6200	-32.82	20240312	3550	17.32	20240806	6230	-33.15	20231128	3550	17.32	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
29	20240827	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-10	5	-0.24	478804075	115915	32.06	4090	4210	4050	5360	2895	4130	4130.65	0.39	0	-22582	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	782	3.28	0.81	12	0.61	1257.00	5066.00	6200	20240312	-33.55	3550	20240806	16.06	6200	-33.55	20240312	3550	16.06	20240806	6230	-33.87	20231128	3550	16.06	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
30	20240827	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	20	2	0.48	459078460	111130	30.73	4090	4210	4050	5360	2895	4130	4131.00	0.39	0	-23408	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	788	3.30	0.82	12	0.59	1257.00	5066.00	6200	20240312	-33.06	3550	20240806	16.90	6200	-33.06	20240312	3550	16.90	20240806	6230	-33.39	20231128	3550	16.90	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
31	20240827	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	20	2	0.48	409130125	99062	27.39	4090	4210	4050	5360	2895	4130	4130.04	0.39	0	-21816	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	788	3.30	0.82	12	0.52	1257.00	5066.00	6200	20240312	-33.06	3550	20240806	16.90	6200	-33.06	20240312	3550	16.90	20240806	6230	-33.39	20231128	3550	16.90	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
32	20240827	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-5	5	-0.12	302584465	73525	20.33	4090	4155	4050	5360	2895	4130	4115.38	0.39	0	-21281	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	783	3.28	0.81	12	0.39	1257.00	5066.00	6200	20240312	-33.47	3550	20240806	16.20	6200	-33.47	20240312	3550	16.20	20240806	6230	-33.79	20231128	3550	16.20	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
33	20240827	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-15	5	-0.36	72564150	17633	4.88	4090	4150	4080	5360	2895	4130	4115.16	0.39	0	-7244	4506	4317	4211	4022	3916	4265	3970	95	1230	500	2890	5	1	18982783	781	3.27	0.81	12	0.09	1257.00	5066.00	6200	20240312	-33.63	3550	20240806	15.92	6200	-33.63	20240312	3550	15.92	20240806	6230	-33.95	20231128	3550	15.92	20240806	3.97	N	053980	500	94 억		74714	N	N	0	N	00	N
34	20240826	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-230	5	-5.28	1483287410	355138	126.36	4365	4400	4105	5660	3055	4360	4176.67	0.22	0	32752	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	784	3.29	0.82	12	1.87	1257.00	5066.00	6200	20240312	-33.39	3550	20240806	16.34	6200	-33.39	20240312	3550	16.34	20240806	6230	-33.71	20231128	3550	16.34	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
35	20240826	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-235	5	-5.39	1379522460	329954	117.40	4365	4400	4105	5660	3055	4360	4180.90	0.22	0	30741	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	783	3.28	0.81	12	1.74	1257.00	5066.00	6200	20240312	-33.47	3550	20240806	16.20	6200	-33.47	20240312	3550	16.20	20240806	6230	-33.79	20231128	3550	16.20	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
36	20240826	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-210	5	-4.82	1235234965	294986	104.96	4365	4400	4105	5660	3055	4360	4187.38	0.22	0	36279	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	788	3.30	0.82	12	1.55	1257.00	5066.00	6200	20240312	-33.06	3550	20240806	16.90	6200	-33.06	20240312	3550	16.90	20240806	6230	-33.39	20231128	3550	16.90	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
37	20240826	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-210	5	-4.82	1201208550	286807	102.05	4365	4400	4105	5660	3055	4360	4188.15	0.22	0	35010	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	788	3.30	0.82	12	1.51	1257.00	5066.00	6200	20240312	-33.06	3550	20240806	16.90	6200	-33.06	20240312	3550	16.90	20240806	6230	-33.39	20231128	3550	16.90	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
38	20240826	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-160	5	-3.67	1065324660	254222	90.45	4365	4400	4105	5660	3055	4360	4190.46	0.22	0	34708	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	797	3.34	0.83	12	1.34	1257.00	5066.00	6200	20240312	-32.26	3550	20240806	18.31	6200	-32.26	20240312	3550	18.31	20240806	6230	-32.58	20231128	3550	18.31	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
39	20240826	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-150	5	-3.44	996669260	237825	84.62	4365	4400	4105	5660	3055	4360	4190.70	0.22	0	36439	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	799	3.35	0.83	12	1.25	1257.00	5066.00	6200	20240312	-32.10	3550	20240806	18.59	6200	-32.10	20240312	3550	18.59	20240806	6230	-32.42	20231128	3550	18.59	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
40	20240826	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-115	5	-2.64	809869020	193702	68.92	4365	4400	4105	5660	3055	4360	4180.91	0.22	0	32390	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	806	3.38	0.84	12	1.02	1257.00	5066.00	6200	20240312	-31.53	3550	20240806	19.58	6200	-31.53	20240312	3550	19.58	20240806	6230	-31.86	20231128	3550	19.58	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
41	20240826	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	10	2	0.23	25907300	5951	2.12	4365	4400	4325	5660	3055	4360	4353.32	0.22	0	96	4680	4520	4405	4245	4130	4462	4187	95	1300	500	3050	5	1	18982783	830	3.48	0.86	12	0.03	1257.00	5066.00	6200	20240312	-29.52	3550	20240806	23.10	6200	-29.52	20240312	3550	23.10	20240806	6230	-29.86	20231128	3550	23.10	20240806	3.96	N	053980	500	94 억		41981	N	N	0	N	00	N
42	20240823	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-155	5	-3.43	1216003735	276154	35.03	4440	4565	4290	5860	3165	4515	4403.47	0.18	0	6884	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	828	3.47	0.86	12	1.45	1257.00	5066.00	6200	20240312	-29.68	3550	20240806	22.82	6200	-29.68	20240312	3550	22.82	20240806	6230	-30.02	20231128	3550	22.82	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
43	20240823	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-120	5	-2.66	1119079410	253976	32.22	4440	4565	4290	5860	3165	4515	4406.24	0.18	0	2269	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	834	3.50	0.87	12	1.34	1257.00	5066.00	6200	20240312	-29.11	3550	20240806	23.80	6200	-29.11	20240312	3550	23.80	20240806	6230	-29.45	20231128	3550	23.80	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
44	20240823	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-60	5	-1.33	991138780	224984	28.54	4440	4565	4290	5860	3165	4515	4405.37	0.18	0	-7324	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	846	3.54	0.88	12	1.19	1257.00	5066.00	6200	20240312	-28.15	3550	20240806	25.49	6200	-28.15	20240312	3550	25.49	20240806	6230	-28.49	20231128	3550	25.49	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
45	20240823	130531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-25	5	-0.55	834562940	190065	24.11	4440	4565	4290	5860	3165	4515	4390.93	0.18	0	-6247	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	852	3.57	0.89	12	1.00	1257.00	5066.00	6200	20240312	-27.58	3550	20240806	26.48	6200	-27.58	20240312	3550	26.48	20240806	6230	-27.93	20231128	3550	26.48	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
46	20240823	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-120	5	-2.66	735529405	167810	21.29	4440	4565	4290	5860	3165	4515	4383.11	0.18	0	-7478	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	834	3.50	0.87	12	0.88	1257.00	5066.00	6200	20240312	-29.11	3550	20240806	23.80	6200	-29.11	20240312	3550	23.80	20240806	6230	-29.45	20231128	3550	23.80	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
47	20240823	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-185	5	-4.10	613959500	140028	17.76	4440	4565	4290	5860	3165	4515	4384.55	0.18	0	-7995	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	822	3.44	0.85	12	0.74	1257.00	5066.00	6200	20240312	-30.16	3550	20240806	21.97	6200	-30.16	20240312	3550	21.97	20240806	6230	-30.50	20231128	3550	21.97	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
48	20240823	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-140	5	-3.10	346153965	78139	9.91	4440	4565	4375	5860	3165	4515	4429.98	0.18	0	-1637	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	830	3.48	0.86	12	0.41	1257.00	5066.00	6200	20240312	-29.44	3550	20240806	23.24	6200	-29.44	20240312	3550	23.24	20240806	6230	-29.78	20231128	3550	23.24	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
49	20240823	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-25	5	-0.55	32571410	7324	0.93	4440	4490	4410	5860	3165	4515	4447.22	0.18	0	919	5031	4772	4561	4302	4091	4667	4197	95	1345	500	3160	5	1	18982783	852	3.57	0.89	12	0.04	1257.00	5066.00	6200	20240312	-27.58	3550	20240806	26.48	6200	-27.58	20240312	3550	26.48	20240806	6230	-27.93	20231128	3550	26.48	20240806	3.95	N	053980	500	94 억		35004	N	N	0	N	00	N
50	20240822	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	-240	5	-5.05	3498182350	773834	112.27	4680	4820	4350	6180	3330	4755	4519.75	0.12	0	11779	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	857	3.59	0.89	12	4.08	1257.00	5066.00	6200	20240312	-27.18	3550	20240806	27.18	6200	-27.18	20240312	3550	27.18	20240806	6230	-27.53	20231128	3550	27.18	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
51	20240822	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-205	5	-4.31	3341979835	739360	107.27	4680	4820	4350	6180	3330	4755	4519.21	0.12	0	11629	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	864	3.62	0.90	12	3.89	1257.00	5066.00	6200	20240312	-26.61	3550	20240806	28.17	6200	-26.61	20240312	3550	28.17	20240806	6230	-26.97	20231128	3550	28.17	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
52	20240822	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-315	5	-6.62	3025862245	669510	97.14	4680	4820	4350	6180	3330	4755	4518.54	0.12	0	2598	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	843	3.53	0.88	12	3.53	1257.00	5066.00	6200	20240312	-28.39	3550	20240806	25.07	6200	-28.39	20240312	3550	25.07	20240806	6230	-28.73	20231128	3550	25.07	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
53	20240822	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-350	5	-7.36	2838862330	627384	91.02	4680	4820	4350	6180	3330	4755	4523.90	0.12	0	775	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	836	3.50	0.87	12	3.31	1257.00	5066.00	6200	20240312	-28.95	3550	20240806	24.08	6200	-28.95	20240312	3550	24.08	20240806	6230	-29.29	20231128	3550	24.08	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
54	20240822	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	-310	5	-6.52	2466546890	542683	78.74	4680	4820	4410	6180	3330	4755	4544.02	0.12	0	8451	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	844	3.54	0.88	12	2.86	1257.00	5066.00	6200	20240312	-28.31	3550	20240806	25.21	6200	-28.31	20240312	3550	25.21	20240806	6230	-28.65	20231128	3550	25.21	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
55	20240822	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-290	5	-6.10	2102501950	460554	66.82	4680	4820	4455	6180	3330	4755	4564.01	0.12	0	17871	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	848	3.55	0.88	12	2.43	1257.00	5066.00	6200	20240312	-27.98	3550	20240806	25.77	6200	-27.98	20240312	3550	25.77	20240806	6230	-28.33	20231128	3550	25.77	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
56	20240822	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-225	5	-4.73	1639021645	357008	51.80	4680	4820	4480	6180	3330	4755	4589.71	0.12	0	33192	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	860	3.60	0.89	12	1.88	1257.00	5066.00	6200	20240312	-26.94	3550	20240806	27.61	6200	-26.94	20240312	3550	27.61	20240806	6230	-27.29	20231128	3550	27.61	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
57	20240822	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-55	5	-1.16	187741250	39911	5.79	4680	4740	4680	6180	3330	4755	4700.18	0.12	0	8108	5418	5086	4918	4586	4418	5002	4502	95	1425	500	3320	5	1	18982783	892	3.74	0.93	12	0.21	1257.00	5066.00	6200	20240312	-24.19	3550	20240806	32.39	6200	-24.19	20240312	3550	32.39	20240806	6230	-24.56	20231128	3550	32.39	20240806	3.58	N	053980	500	94 억		23305	N	N	0	N	00	N
58	20240821	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-365	5	-7.13	3253300455	665780	21.16	5120	5250	4750	6650	3590	5120	4886.27	0.11	0	1749	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	903	3.78	0.94	12	3.51	1257.00	5066.00	6200	20240312	-23.31	3550	20240806	33.94	6200	-23.31	20240312	3550	33.94	20240806	6230	-23.68	20231128	3550	33.94	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
59	20240821	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-325	5	-6.35	3122691900	638412	20.29	5120	5250	4750	6650	3590	5120	4891.10	0.11	0	2527	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	910	3.81	0.95	12	3.36	1257.00	5066.00	6200	20240312	-22.66	3550	20240806	35.07	6200	-22.66	20240312	3550	35.07	20240806	6230	-23.03	20231128	3550	35.07	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
60	20240821	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-350	5	-6.84	2943446400	600824	19.10	5120	5250	4750	6650	3590	5120	4898.77	0.11	0	5956	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	905	3.79	0.94	12	3.17	1257.00	5066.00	6200	20240312	-23.06	3550	20240806	34.37	6200	-23.06	20240312	3550	34.37	20240806	6230	-23.43	20231128	3550	34.37	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
61	20240821	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	-335	5	-6.54	2756261885	561569	17.85	5120	5250	4750	6650	3590	5120	4907.89	0.11	0	8424	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	908	3.81	0.94	12	2.96	1257.00	5066.00	6200	20240312	-22.82	3550	20240806	34.79	6200	-22.82	20240312	3550	34.79	20240806	6230	-23.19	20231128	3550	34.79	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
62	20240821	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-350	5	-6.84	2583968695	525477	16.70	5120	5250	4750	6650	3590	5120	4917.12	0.11	0	6918	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	905	3.79	0.94	12	2.77	1257.00	5066.00	6200	20240312	-23.06	3550	20240806	34.37	6200	-23.06	20240312	3550	34.37	20240806	6230	-23.43	20231128	3550	34.37	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
63	20240821	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-290	5	-5.66	2117580240	427994	13.60	5120	5250	4805	6650	3590	5120	4947.42	0.11	0	11628	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	917	3.84	0.95	12	2.25	1257.00	5066.00	6200	20240312	-22.10	3550	20240806	36.06	6200	-22.10	20240312	3550	36.06	20240806	6230	-22.47	20231128	3550	36.06	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
64	20240821	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-220	5	-4.30	1508010425	302251	9.61	5120	5250	4870	6650	3590	5120	4988.97	0.11	0	21109	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	5	1	18982783	930	3.90	0.97	12	1.59	1257.00	5066.00	6200	20240312	-20.97	3550	20240806	38.03	6200	-20.97	20240312	3550	38.03	20240806	6230	-21.35	20231128	3550	38.03	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
65	20240821	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	183552280	35594	1.13	5120	5250	5120	6650	3590	5120	5157.54	0.11	0	-4500	5933	5526	5163	4756	4393	5345	4575	95	1530	500	3580	10	1	18982783	972	4.07	1.01	12	0.19	1257.00	5066.00	6200	20240312	-17.42	3550	20240806	44.23	6200	-17.42	20240312	3550	44.23	20240806	6230	-17.82	20231128	3550	44.23	20240806	3.29	N	053980	500	94 억		21553	N	N	0	N	00	N
66	20240820	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-190	5	-3.58	16697367735	3132184	81.40	5310	5570	4800	6900	3720	5310	5331.12	0.39	0	-57587	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	972	4.07	1.01	12	16.50	1257.00	5066.00	6200	20240312	-17.42	3550	20240806	44.23	6200	-17.42	20240312	3550	44.23	20240806	6230	-17.82	20231128	3550	44.23	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
67	20240820	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-100	5	-1.88	16326964505	3060286	79.54	5310	5570	4800	6900	3720	5310	5335.16	0.39	0	-54997	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	989	4.14	1.03	12	16.12	1257.00	5066.00	6200	20240312	-15.97	3550	20240806	46.76	6200	-15.97	20240312	3550	46.76	20240806	6230	-16.37	20231128	3550	46.76	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
68	20240820	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-120	5	-2.26	15605728455	2921053	75.92	5310	5570	4800	6900	3720	5310	5342.57	0.39	0	-59833	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	985	4.13	1.02	12	15.39	1257.00	5066.00	6200	20240312	-16.29	3550	20240806	46.20	6200	-16.29	20240312	3550	46.20	20240806	6230	-16.69	20231128	3550	46.20	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
69	20240820	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	60	2	1.13	13706685955	2565833	66.69	5310	5570	4800	6900	3720	5310	5342.08	0.39	0	-71075	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	1019	4.27	1.06	12	13.52	1257.00	5066.00	6200	20240312	-13.39	3550	20240806	51.27	6200	-13.39	20240312	3550	51.27	20240806	6230	-13.80	20231128	3550	51.27	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
70	20240820	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	10	2	0.19	6807510515	1297939	33.73	5310	5520	4800	6900	3720	5310	5244.54	0.39	0	5967	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	1010	4.23	1.05	12	6.84	1257.00	5066.00	6200	20240312	-14.19	3550	20240806	49.86	6200	-14.19	20240312	3550	49.86	20240806	6230	-14.61	20231128	3550	49.86	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
71	20240820	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-90	5	-1.69	3468393955	675206	17.55	5310	5310	4800	6900	3720	5310	5135.12	0.39	0	-10449	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	991	4.15	1.03	12	3.56	1257.00	5066.00	6200	20240312	-15.81	3550	20240806	47.04	6200	-15.81	20240312	3550	47.04	20240806	6230	-16.21	20231128	3550	47.04	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
72	20240820	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-200	5	-3.77	2649265475	516316	13.42	5310	5310	4800	6900	3720	5310	5128.83	0.39	0	-17480	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	970	4.07	1.01	12	2.72	1257.00	5066.00	6200	20240312	-17.58	3550	20240806	43.94	6200	-17.58	20240312	3550	43.94	20240806	6230	-17.98	20231128	3550	43.94	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
73	20240820	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-120	5	-2.26	1198841755	234429	6.09	5310	5310	4800	6900	3720	5310	5108.33	0.39	0	2335	5703	5506	5333	5136	4963	5605	5235	95	1590	500	3710	10	1	18982783	985	4.13	1.02	12	1.23	1257.00	5066.00	6200	20240312	-16.29	3550	20240806	46.20	6200	-16.29	20240312	3550	46.20	20240806	6230	-16.69	20231128	3550	46.20	20240806	1.72	N	053980	500	94 억		74577	N	N	0	N	00	N
74	20240819	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	100	2	1.92	20285383220	3801334	42.82	5260	5530	5160	6770	3650	5210	5336.65	0.14	0	-20940	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	1008	4.22	1.05	12	20.03	1257.00	5066.00	6200	20240312	-14.35	3550	20240806	49.58	6200	-14.35	20240312	3550	49.58	20240806	6230	-14.77	20231128	3550	49.58	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
75	20240819	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	80	2	1.54	19442214050	3642546	41.03	5260	5530	5160	6770	3650	5210	5337.77	0.14	0	4193	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	1004	4.21	1.04	12	19.19	1257.00	5066.00	6200	20240312	-14.68	3550	20240806	49.01	6200	-14.68	20240312	3550	49.01	20240806	6230	-15.09	20231128	3550	49.01	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
76	20240819	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	170	2	3.26	17560990030	3286013	37.02	5260	5530	5160	6770	3650	5210	5344.43	0.14	0	-1311	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	1021	4.28	1.06	12	17.31	1257.00	5066.00	6200	20240312	-13.23	3550	20240806	51.55	6200	-13.23	20240312	3550	51.55	20240806	6230	-13.64	20231128	3550	51.55	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
77	20240819	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	230	2	4.41	15441617090	2895072	32.61	5260	5530	5160	6770	3650	5210	5334.04	0.14	0	9519	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	1033	4.33	1.07	12	15.25	1257.00	5066.00	6200	20240312	-12.26	3550	20240806	53.24	6200	-12.26	20240312	3550	53.24	20240806	6230	-12.68	20231128	3550	53.24	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
78	20240819	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	130	2	2.50	9816189090	1855348	20.90	5260	5380	5160	6770	3650	5210	5291.04	0.14	0	-25785	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	1014	4.25	1.05	12	9.77	1257.00	5066.00	6200	20240312	-13.87	3550	20240806	50.42	6200	-13.87	20240312	3550	50.42	20240806	6230	-14.29	20231128	3550	50.42	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
79	20240819	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	110	2	2.11	8192191320	1550775	17.47	5260	5370	5160	6770	3650	5210	5282.95	0.14	0	-39355	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	1010	4.23	1.05	12	8.17	1257.00	5066.00	6200	20240312	-14.19	3550	20240806	49.86	6200	-14.19	20240312	3550	49.86	20240806	6230	-14.61	20231128	3550	49.86	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
80	20240819	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	30	2	0.58	5685952280	1078811	12.15	5260	5340	5160	6770	3650	5210	5270.95	0.14	0	-37320	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	995	4.17	1.03	12	5.68	1257.00	5066.00	6200	20240312	-15.48	3550	20240806	47.61	6200	-15.48	20240312	3550	47.61	20240806	6230	-15.89	20231128	3550	47.61	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
81	20240819	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	40	2	0.77	1069869060	204322	2.30	5260	5310	5160	6770	3650	5210	5237.07	0.14	0	-9231	5903	5556	5093	4746	4283	5730	4920	95	1560	500	3640	10	1	18982783	997	4.18	1.04	12	1.08	1257.00	5066.00	6200	20240312	-15.32	3550	20240806	47.89	6200	-15.32	20240312	3550	47.89	20240806	6230	-15.73	20231128	3550	47.89	20240806	1.71	N	053980	500	94 억		26863	N	N	0	N	00	N
82	20240816	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	635	2	13.88	45533013535	8804838	400.10	4640	5440	4630	5940	3205	4575	5171.72	0.31	0	42324	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	989	4.14	1.03	12	46.38	1257.00	5066.00	6200	20240312	-15.97	3550	20240806	46.76	6200	-15.97	20240312	3550	46.76	20240806	6230	-16.37	20231128	3550	46.76	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
83	20240816	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	585	2	12.79	43875867285	8485689	385.60	4640	5440	4630	5940	3205	4575	5171.02	0.31	0	22138	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	980	4.11	1.02	12	44.70	1257.00	5066.00	6200	20240312	-16.77	3550	20240806	45.35	6200	-16.77	20240312	3550	45.35	20240806	6230	-17.17	20231128	3550	45.35	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
84	20240816	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	605	2	13.22	41574596045	8041964	365.43	4640	5440	4630	5940	3205	4575	5170.18	0.31	0	16896	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	983	4.12	1.02	12	42.36	1257.00	5066.00	6200	20240312	-16.45	3550	20240806	45.92	6200	-16.45	20240312	3550	45.92	20240806	6230	-16.85	20231128	3550	45.92	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
85	20240816	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	515	2	11.26	39431593355	7625887	346.53	4640	5440	4630	5940	3205	4575	5171.26	0.31	0	24659	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	966	4.05	1.00	12	40.17	1257.00	5066.00	6200	20240312	-17.90	3550	20240806	43.38	6200	-17.90	20240312	3550	43.38	20240806	6230	-18.30	20231128	3550	43.38	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
86	20240816	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	535	2	11.69	38071285135	7357451	334.33	4640	5440	4630	5940	3205	4575	5175.04	0.31	0	37672	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	970	4.07	1.01	12	38.76	1257.00	5066.00	6200	20240312	-17.58	3550	20240806	43.94	6200	-17.58	20240312	3550	43.94	20240806	6230	-17.98	20231128	3550	43.94	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
87	20240816	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	665	2	14.54	35924785825	6939800	315.35	4640	5440	4630	5940	3205	4575	5177.19	0.31	0	30387	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	995	4.17	1.03	12	36.56	1257.00	5066.00	6200	20240312	-15.48	3550	20240806	47.61	6200	-15.48	20240312	3550	47.61	20240806	6230	-15.89	20231128	3550	47.61	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
88	20240816	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	745	2	16.28	24624274455	4800167	218.12	4640	5410	4630	5940	3205	4575	5130.62	0.31	0	-39069	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	10	1	18982783	1010	4.23	1.05	12	25.29	1257.00	5066.00	6200	20240312	-14.19	3550	20240806	49.86	6200	-14.19	20240312	3550	49.86	20240806	6230	-14.61	20231128	3550	49.86	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
89	20240816	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	190	2	4.15	669929585	142798	6.49	4640	4770	4630	5940	3205	4575	4696.91	0.31	0	-11434	5051	4812	4611	4372	4171	4712	4272	95	1365	500	3200	5	1	18982783	905	3.79	0.94	12	0.75	1257.00	5066.00	6200	20240312	-23.15	3550	20240806	34.23	6200	-23.15	20240312	3550	34.23	20240806	6230	-23.52	20231128	3550	34.23	20240806	2.08	N	053980	500	94 억		58262	N	N	0	N	00	N
90	20240814	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	-115	5	-2.45	10118592535	2177855	21.26	4690	4850	4410	6090	3285	4690	4646.16	0.38	0	-14177	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	868	3.64	0.90	12	11.47	1257.00	5066.00	6200	20240312	-26.21	3550	20240806	28.87	6200	-26.21	20240312	3550	28.87	20240806	6230	-26.57	20231128	3550	28.87	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
91	20240814	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-185	5	-3.94	9874641535	2124169	20.73	4690	4850	4410	6090	3285	4690	4648.71	0.38	0	-14979	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	855	3.58	0.89	12	11.19	1257.00	5066.00	6200	20240312	-27.34	3550	20240806	26.90	6200	-27.34	20240312	3550	26.90	20240806	6230	-27.69	20231128	3550	26.90	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
92	20240814	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-5	5	-0.11	8644031435	1856133	18.12	4690	4850	4410	6090	3285	4690	4657.01	0.38	0	-9812	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	889	3.73	0.92	12	9.78	1257.00	5066.00	6200	20240312	-24.44	3550	20240806	31.97	6200	-24.44	20240312	3550	31.97	20240806	6230	-24.80	20231128	3550	31.97	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
93	20240814	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-70	5	-1.49	4344965490	945675	9.23	4690	4765	4410	6090	3285	4690	4594.57	0.38	0	25805	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	877	3.68	0.91	12	4.98	1257.00	5066.00	6200	20240312	-25.48	3550	20240806	30.14	6200	-25.48	20240312	3550	30.14	20240806	6230	-25.84	20231128	3550	30.14	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
94	20240814	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	-175	5	-3.73	3509729380	763544	7.45	4690	4765	4410	6090	3285	4690	4596.63	0.38	0	59342	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	857	3.59	0.89	12	4.02	1257.00	5066.00	6200	20240312	-27.18	3550	20240806	27.18	6200	-27.18	20240312	3550	27.18	20240806	6230	-27.53	20231128	3550	27.18	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
95	20240814	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	-195	5	-4.16	2979302870	644649	6.29	4690	4765	4450	6090	3285	4690	4621.59	0.38	0	71590	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	853	3.58	0.89	12	3.40	1257.00	5066.00	6200	20240312	-27.50	3550	20240806	26.62	6200	-27.50	20240312	3550	26.62	20240806	6230	-27.85	20231128	3550	26.62	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
96	20240814	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-135	5	-2.88	2102267800	451099	4.40	4690	4765	4550	6090	3285	4690	4660.32	0.38	0	37801	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	865	3.62	0.90	12	2.38	1257.00	5066.00	6200	20240312	-26.53	3550	20240806	28.31	6200	-26.53	20240312	3550	28.31	20240806	6230	-26.89	20231128	3550	28.31	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
97	20240814	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	10	2	0.21	630568215	133993	1.31	4690	4765	4650	6090	3285	4690	4705.98	0.38	0	8166	6343	5516	4873	4046	3403	5930	4460	95	1400	500	3280	5	1	18982783	892	3.74	0.93	12	0.71	1257.00	5066.00	6200	20240312	-24.19	3550	20240806	32.39	6200	-24.19	20240312	3550	32.39	20240806	6230	-24.56	20231128	3550	32.39	20240806	1.91	N	053980	500	94 억		72379	N	N	0	N	00	N
98	20240813	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	175	2	3.88	52352557275	10169333	575.45	4400	5700	4230	5860	3165	4515	5148.37	0.06	0	61327	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	890	3.73	0.93	12	53.57	1257.00	5066.00	6200	20240312	-24.35	3550	20240806	32.11	6200	-24.35	20240312	3550	32.11	20240806	6230	-24.72	20231128	3550	32.11	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
99	20240813	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	275	2	6.09	50821326830	9843215	556.99	4400	5700	4230	5860	3165	4515	5163.11	0.06	0	71246	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	909	3.81	0.95	12	51.85	1257.00	5066.00	6200	20240312	-22.74	3550	20240806	34.93	6200	-22.74	20240312	3550	34.93	20240806	6230	-23.11	20231128	3550	34.93	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
100	20240813	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	365	2	8.08	44166484740	8449059	478.10	4400	5700	4230	5860	3165	4515	5227.43	0.06	0	4558	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	926	3.88	0.96	12	44.51	1257.00	5066.00	6200	20240312	-21.29	3550	20240806	37.46	6200	-21.29	20240312	3550	37.46	20240806	6230	-21.67	20231128	3550	37.46	20240806	1.94	N	053980	500	94 억		11095	Y	N	0	N	00	N
101	20240813	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	815	2	18.05	8427379100	1718432	97.24	4400	5370	4230	5860	3165	4515	4904.22	0.06	0	14411	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	10	1	18982783	1012	4.24	1.05	12	9.05	1257.00	5066.00	6200	20240312	-14.03	3550	20240806	50.14	6200	-14.03	20240312	3550	50.14	20240806	6230	-14.45	20231128	3550	50.14	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
102	20240813	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-180	5	-3.99	1350777435	309971	17.54	4400	4535	4230	5860	3165	4515	4357.51	0.06	0	34424	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	823	3.45	0.86	12	1.63	1257.00	5066.00	6200	20240312	-30.08	3550	20240806	22.11	6200	-30.08	20240312	3550	22.11	20240806	6230	-30.42	20231128	3550	22.11	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
103	20240813	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-155	5	-3.43	948986280	216240	12.24	4400	4535	4315	5860	3165	4515	4388.29	0.06	0	15279	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	828	3.47	0.86	12	1.14	1257.00	5066.00	6200	20240312	-29.68	3550	20240806	22.82	6200	-29.68	20240312	3550	22.82	20240806	6230	-30.02	20231128	3550	22.82	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
104	20240813	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-100	5	-2.21	817732665	186280	10.54	4400	4535	4315	5860	3165	4515	4389.48	0.06	0	13668	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	838	3.51	0.87	12	0.98	1257.00	5066.00	6200	20240312	-28.79	3550	20240806	24.37	6200	-28.79	20240312	3550	24.37	20240806	6230	-29.13	20231128	3550	24.37	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
105	20240813	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-120	5	-2.66	248467230	56569	3.20	4400	4440	4365	5860	3165	4515	4391.22	0.06	0	11057	5001	4757	4631	4387	4261	4695	4325	95	1345	500	3160	5	1	18982783	834	3.50	0.87	12	0.30	1257.00	5066.00	6200	20240312	-29.11	3550	20240806	23.80	6200	-29.11	20240312	3550	23.80	20240806	6230	-29.45	20231128	3550	23.80	20240806	1.94	N	053980	500	94 억		11095	N	N	0	N	00	N
106	20240812	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	-80	5	-1.74	8125945695	1732467	137.44	4790	4875	4505	5970	3220	4595	4691.01	0.45	0	-73704	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	857	3.59	0.89	12	9.13	1257.00	5066.00	6200	20240312	-27.18	3550	20240806	27.18	6200	-27.18	20240312	3550	27.18	20240806	6230	-27.53	20231128	3550	27.18	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
107	20240812	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-50	5	-1.09	7764842320	1652592	131.10	4790	4875	4535	5970	3220	4595	4698.58	0.45	0	-69578	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	863	3.62	0.90	12	8.71	1257.00	5066.00	6200	20240312	-26.69	3550	20240806	28.03	6200	-26.69	20240312	3550	28.03	20240806	6230	-27.05	20231128	3550	28.03	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
108	20240812	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-10	5	-0.22	7520311995	1598984	126.85	4790	4875	4535	5970	3220	4595	4703.18	0.45	0	-67672	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	870	3.65	0.91	12	8.42	1257.00	5066.00	6200	20240312	-26.05	3550	20240806	29.15	6200	-26.05	20240312	3550	29.15	20240806	6230	-26.40	20231128	3550	29.15	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
109	20240812	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	5	2	0.11	7244875240	1538876	122.08	4790	4875	4535	5970	3220	4595	4707.90	0.45	0	-64181	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	873	3.66	0.91	12	8.11	1257.00	5066.00	6200	20240312	-25.81	3550	20240806	29.58	6200	-25.81	20240312	3550	29.58	20240806	6230	-26.16	20231128	3550	29.58	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
110	20240812	120509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	65	2	1.41	6919424865	1468494	116.50	4790	4875	4535	5970	3220	4595	4711.92	0.45	0	-64065	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	885	3.71	0.92	12	7.74	1257.00	5066.00	6200	20240312	-24.84	3550	20240806	31.27	6200	-24.84	20240312	3550	31.27	20240806	6230	-25.20	20231128	3550	31.27	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
111	20240812	110508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	30	2	0.65	6361514720	1349264	107.04	4790	4875	4535	5970	3220	4595	4714.80	0.45	0	-54439	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	878	3.68	0.91	12	7.11	1257.00	5066.00	6200	20240312	-25.40	3550	20240806	30.28	6200	-25.40	20240312	3550	30.28	20240806	6230	-25.76	20231128	3550	30.28	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
112	20240812	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	105	2	2.29	5459459590	1154760	91.61	4790	4875	4535	5970	3220	4595	4727.79	0.45	0	-51790	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	892	3.74	0.93	12	6.08	1257.00	5066.00	6200	20240312	-24.19	3550	20240806	32.39	6200	-24.19	20240312	3550	32.39	20240806	6230	-24.56	20231128	3550	32.39	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
113	20240812	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	145	2	3.16	2320296510	485240	38.49	4790	4875	4690	5970	3220	4595	4781.75	0.45	0	-39166	4811	4702	4486	4377	4161	4757	4432	95	1375	500	3210	5	1	18982783	900	3.77	0.94	12	2.56	1257.00	5066.00	6200	20240312	-23.55	3550	20240806	33.52	6200	-23.55	20240312	3550	33.52	20240806	6230	-23.92	20231128	3550	33.52	20240806	2.91	N	053980	500	94 억		84821	N	N	0	N	00	N
114	20240809	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	10	2	0.22	3882471640	874984	21.71	4550	4595	4270	5960	3210	4585	4434.33	0.53	0	-15944	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	872	3.66	0.91	12	4.61	1257.00	5066.00	6200	20240312	-25.89	3550	20240806	29.44	6200	-25.89	20240312	3550	29.44	20240806	6230	-26.24	20231128	3550	29.44	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
115	20240809	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-80	5	-1.74	3222569350	730253	18.12	4550	4590	4270	5960	3210	4585	4412.25	0.53	0	-11185	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	855	3.58	0.89	12	3.85	1257.00	5066.00	6200	20240312	-27.34	3550	20240806	26.90	6200	-27.34	20240312	3550	26.90	20240806	6230	-27.69	20231128	3550	26.90	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
116	20240809	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	-165	5	-3.60	2809628790	638100	15.83	4550	4590	4270	5960	3210	4585	4402.27	0.53	0	3397	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	839	3.52	0.87	12	3.36	1257.00	5066.00	6200	20240312	-28.71	3550	20240806	24.51	6200	-28.71	20240312	3550	24.51	20240806	6230	-29.05	20231128	3550	24.51	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
117	20240809	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-125	5	-2.73	2698118120	612932	15.20	4550	4590	4270	5960	3210	4585	4401.10	0.53	0	6972	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	847	3.55	0.88	12	3.23	1257.00	5066.00	6200	20240312	-28.06	3550	20240806	25.63	6200	-28.06	20240312	3550	25.63	20240806	6230	-28.41	20231128	3550	25.63	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
118	20240809	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-180	5	-3.93	2461072855	559638	13.88	4550	4590	4270	5960	3210	4585	4396.62	0.53	0	10308	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	836	3.50	0.87	12	2.95	1257.00	5066.00	6200	20240312	-28.95	3550	20240806	24.08	6200	-28.95	20240312	3550	24.08	20240806	6230	-29.29	20231128	3550	24.08	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
119	20240809	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-175	5	-3.82	2150186190	488690	12.12	4550	4590	4270	5960	3210	4585	4398.77	0.53	0	7329	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	837	3.51	0.87	12	2.57	1257.00	5066.00	6200	20240312	-28.87	3550	20240806	24.23	6200	-28.87	20240312	3550	24.23	20240806	6230	-29.21	20231128	3550	24.23	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
120	20240809	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-190	5	-4.14	1963707305	446366	11.07	4550	4590	4270	5960	3210	4585	4398.08	0.53	0	9562	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	834	3.50	0.87	12	2.35	1257.00	5066.00	6200	20240312	-29.11	3550	20240806	23.80	6200	-29.11	20240312	3550	23.80	20240806	6230	-29.45	20231128	3550	23.80	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
121	20240809	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-160	5	-3.49	691985915	154883	3.84	4550	4590	4390	5960	3210	4585	4465.51	0.53	0	1270	5425	5005	4720	4300	4015	4862	4157	95	1375	500	3200	5	1	18982783	840	3.52	0.87	12	0.82	1257.00	5066.00	6200	20240312	-28.63	3550	20240806	24.65	6200	-28.63	20240312	3550	24.65	20240806	6230	-28.97	20231128	3550	24.65	20240806	3.76	N	053980	500	94 억		100732	N	N	0	N	00	N
122	20240808	160501	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-385	5	-7.75	19412273545	4000782	82.12	4925	5140	4435	6460	3480	4970	4851.39	0.18	0	58625	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	5	1	18982783	870	3.65	0.91	12	21.08	1257.00	5066.00	6200	20240312	-26.05	3550	20240806	29.15	6200	-26.05	20240312	3550	29.15	20240806	6230	-26.40	20231128	3550	29.15	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
123	20240808	150505	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-425	5	-8.55	18722077230	3849461	79.01	4925	5140	4435	6460	3480	4970	4862.20	0.18	0	77194	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	5	1	18982783	863	3.62	0.90	12	20.28	1257.00	5066.00	6200	20240312	-26.69	3550	20240806	28.03	6200	-26.69	20240312	3550	28.03	20240806	6230	-27.05	20231128	3550	28.03	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
124	20240808	140507	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-205	5	-4.12	16116217520	3278582	67.30	4925	5140	4710	6460	3480	4970	4914.79	0.18	0	11773	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	5	1	18982783	905	3.79	0.94	12	17.27	1257.00	5066.00	6200	20240312	-23.15	3550	20240806	34.23	6200	-23.15	20240312	3550	34.23	20240806	6230	-23.52	20231128	3550	34.23	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
125	20240808	130509	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-165	5	-3.32	15442351850	3137199	64.39	4925	5140	4720	6460	3480	4970	4921.59	0.18	0	19880	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	5	1	18982783	912	3.82	0.95	12	16.53	1257.00	5066.00	6200	20240312	-22.50	3550	20240806	35.35	6200	-22.50	20240312	3550	35.35	20240806	6230	-22.87	20231128	3550	35.35	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
126	20240808	120513	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-105	5	-2.11	14230315390	2888661	59.29	4925	5140	4720	6460	3480	4970	4925.52	0.18	0	26036	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	5	1	18982783	924	3.87	0.96	12	15.22	1257.00	5066.00	6200	20240312	-21.53	3550	20240806	37.04	6200	-21.53	20240312	3550	37.04	20240806	6230	-21.91	20231128	3550	37.04	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
127	20240808	110509	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-200	5	-4.02	13057174290	2646036	54.31	4925	5140	4720	6460	3480	4970	4933.95	0.18	0	1302	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	5	1	18982783	905	3.79	0.94	12	13.94	1257.00	5066.00	6200	20240312	-23.06	3550	20240806	34.37	6200	-23.06	20240312	3550	34.37	20240806	6230	-23.43	20231128	3550	34.37	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
128	20240808	100505	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	60	2	1.21	8434255355	1699447	34.88	4925	5140	4790	6460	3480	4970	4962.73	0.18	0	9871	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	10	1	18982783	955	4.00	0.99	12	8.95	1257.00	5066.00	6200	20240312	-18.87	3550	20240806	41.69	6200	-18.87	20240312	3550	41.69	20240806	6230	-19.26	20231128	3550	41.69	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
129	20240808	090502	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	120	2	2.41	2153295440	433495	8.90	4925	5090	4920	6460	3480	4970	4966.95	0.18	0	2025	5736	5352	4586	4202	3436	5545	4395	95	1490	500	3470	10	1	18982783	966	4.05	1.00	12	2.28	1257.00	5066.00	6200	20240312	-17.90	3550	20240806	43.38	6200	-17.90	20240312	3550	43.38	20240806	6230	-18.30	20231128	3550	43.38	20240806	3.86	N	053980	500	94 억		34097	N	N	0	N	01	N
130	20240807	160456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	1145	1	29.93	22685709175	4867103	6844.37	3825	4970	3820	4970	2680	3825	4660.94	0.29	0	-16613	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	943	3.95	0.98	12	25.64	1257.00	5066.00	6200	20240312	-19.84	3550	20240806	40.00	6200	-19.84	20240312	3550	40.00	20240806	6230	-20.22	20231128	3550	40.00	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
131	20240807	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	1065	2	27.84	16947073780	3707704	5213.97	3825	4900	3820	4970	2680	3825	4570.77	0.29	0	-18251	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	928	3.89	0.97	12	19.53	1257.00	5066.00	6200	20240312	-21.13	3550	20240806	37.75	6200	-21.13	20240312	3550	37.75	20240806	6230	-21.51	20231128	3550	37.75	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
132	20240807	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	490	2	12.81	1644847620	383510	539.31	3825	4500	3820	4970	2680	3825	4288.93	0.29	0	-12534	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	819	3.43	0.85	12	2.02	1257.00	5066.00	6200	20240312	-30.40	3550	20240806	21.55	6200	-30.40	20240312	3550	21.55	20240806	6230	-30.74	20231128	3550	21.55	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
133	20240807	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	305	2	7.97	197610520	49555	69.69	3825	4135	3820	4970	2680	3825	3987.70	0.29	0	987	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	784	3.29	0.82	12	0.26	1257.00	5066.00	6200	20240312	-33.39	3550	20240806	16.34	6200	-33.39	20240312	3550	16.34	20240806	6230	-33.71	20231128	3550	16.34	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
134	20240807	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	155	2	4.05	60016410	15329	21.56	3825	3990	3820	4970	2680	3825	3915.22	0.29	0	1274	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	756	3.17	0.79	12	0.08	1257.00	5066.00	6200	20240312	-35.81	3550	20240806	12.11	6200	-35.81	20240312	3550	12.11	20240806	6230	-36.12	20231128	3550	12.11	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
135	20240807	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	160	2	4.18	57611225	14723	20.70	3825	3990	3820	4970	2680	3825	3913.01	0.29	0	1458	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	756	3.17	0.79	12	0.08	1257.00	5066.00	6200	20240312	-35.73	3550	20240806	12.25	6200	-35.73	20240312	3550	12.25	20240806	6230	-36.04	20231128	3550	12.25	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
136	20240807	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	110	2	2.88	36739645	9415	13.24	3825	3960	3820	4970	2680	3825	3902.25	0.29	0	580	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	747	3.13	0.78	12	0.05	1257.00	5066.00	6200	20240312	-36.53	3550	20240806	10.85	6200	-36.53	20240312	3550	10.85	20240806	6230	-36.84	20231128	3550	10.85	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
137	20240807	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	0	3	0.00	1637100	428	0.60	3825	3825	3825	4970	2680	3825	3825.00	0.29	0	0	4061	3942	3746	3627	3431	4002	3687	95	1145	500	2670	5	1	18982783	726	3.04	0.76	12	0.00	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.82	N	053980	500	94 억		55171	N	N	0	N	00	N
138	20240806	160454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3825	140	2	3.80	268373355	71051	110.12	3550	3865	3550	4790	2580	3685	3777.19	0.26	0	5589	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	726	3.04	0.76	12	0.37	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
139	20240806	150503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3815	130	2	3.53	240929385	63824	98.92	3550	3865	3550	4790	2580	3685	3774.90	0.26	0	4566	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	724	3.04	0.75	12	0.34	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
140	20240806	140500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3820	135	2	3.66	226380615	60011	93.01	3550	3865	3550	4790	2580	3685	3772.32	0.26	0	3860	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	725	3.04	0.75	12	0.32	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
141	20240806	130458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	160	2	4.34	213287575	56597	87.72	3550	3850	3550	4790	2580	3685	3768.53	0.26	0	3334	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	730	3.06	0.76	12	0.30	1257.00	5066.00	6200	20240312	-37.98	3550	20240806	8.31	6200	-37.98	20240312	3550	8.31	20240806	6230	-38.28	20231128	3550	8.31	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
142	20240806	120502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3820	135	2	3.66	206696500	54876	85.05	3550	3850	3550	4790	2580	3685	3766.61	0.26	0	3290	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	725	3.04	0.75	12	0.29	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
143	20240806	110457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3805	120	2	3.26	152874715	40780	63.20	3550	3850	3550	4790	2580	3685	3748.77	0.26	0	-760	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	722	3.03	0.75	12	0.21	1257.00	5066.00	6200	20240312	-38.63	3550	20240806	7.18	6200	-38.63	20240312	3550	7.18	20240806	6230	-38.92	20231128	3550	7.18	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
144	20240806	100455	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3835	150	2	4.07	113460220	30412	47.13	3550	3835	3550	4790	2580	3685	3730.77	0.26	0	4006	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	728	3.05	0.76	12	0.16	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
145	20240806	090457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3655	-30	5	-0.81	28331750	7916	12.27	3550	3700	3550	4790	2580	3685	3579.05	0.26	0	1223	4241	3962	3781	3502	3321	3872	3412	95	1105	500	2570	5	1	18982783	694	2.91	0.72	12	0.04	1257.00	5066.00	6200	20240312	-41.05	3550	20240806	2.96	6200	-41.05	20240312	3550	2.96	20240806	6230	-41.33	20231128	3550	2.96	20240806	3.84	N	053980	500	94 억		49566	N	N	0	N	00	N
146	20240805	160449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3685	-350	5	-8.67	246099560	64344	71.49	4010	4060	3600	5240	2825	4035	3827.67	0.29	0	-4632	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	700	2.93	0.73	12	0.34	1257.00	5066.00	6200	20240312	-40.56	3600	20240805	2.36	6200	-40.56	20240312	3600	2.36	20240805	6230	-40.85	20231128	3600	2.36	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
147	20240805	150456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3685	-350	5	-8.67	197297785	50931	56.59	4010	4060	3600	5240	2825	4035	3873.83	0.29	0	-8600	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	700	2.93	0.73	12	0.27	1257.00	5066.00	6200	20240312	-40.56	3600	20240805	2.36	6200	-40.56	20240312	3600	2.36	20240805	6230	-40.85	20231128	3600	2.36	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
148	20240805	140458	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3815	-220	5	-5.45	168549265	43220	48.02	4010	4060	3815	5240	2825	4035	3899.80	0.29	0	-6375	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	724	3.04	0.75	12	0.23	1257.00	5066.00	6200	20240312	-38.47	3815	20240805	0.00	6200	-38.47	20240312	3815	0.00	20240805	6230	-38.76	20231128	3815	0.00	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
149	20240805	130456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	-190	5	-4.71	145646515	37246	41.38	4010	4060	3845	5240	2825	4035	3910.39	0.29	0	-5759	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	730	3.06	0.76	12	0.20	1257.00	5066.00	6200	20240312	-37.98	3845	20240805	0.00	6200	-37.98	20240312	3845	0.00	20240805	6230	-38.28	20231128	3845	0.00	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
150	20240805	120453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3920	-115	5	-2.85	107125955	27346	30.38	4010	4060	3860	5240	2825	4035	3917.43	0.29	0	-1748	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	744	3.12	0.77	12	0.14	1257.00	5066.00	6200	20240312	-36.77	3860	20240805	1.55	6200	-36.77	20240312	3860	1.55	20240805	6230	-37.08	20231128	3860	1.55	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
151	20240805	110456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3900	-135	5	-3.35	70272255	17848	19.83	4010	4060	3900	5240	2825	4035	3937.26	0.29	0	-1966	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	740	3.10	0.77	12	0.09	1257.00	5066.00	6200	20240312	-37.10	3900	20240805	0.00	6200	-37.10	20240312	3900	0.00	20240805	6230	-37.40	20231128	3900	0.00	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
152	20240805	100452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4000	-35	5	-0.87	52319155	13267	14.74	4010	4060	3905	5240	2825	4035	3943.56	0.29	0	-1102	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	759	3.18	0.79	12	0.07	1257.00	5066.00	6200	20240312	-35.48	3905	20240805	2.43	6200	-35.48	20240312	3905	2.43	20240805	6230	-35.79	20231128	3905	2.43	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
153	20240805	090450	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4045	10	2	0.25	3730765	930	1.03	4010	4060	4000	5240	2825	4035	4011.58	0.29	0	-41	4338	4186	4108	3956	3878	4147	3917	95	1205	500	2820	5	1	18982783	768	3.22	0.80	12	0.00	1257.00	5066.00	6200	20240312	-34.76	4000	20240805	1.12	6200	-34.76	20240312	4000	1.12	20240805	6230	-35.07	20231128	4000	1.12	20240805	3.85	N	053980	500	94 억		54198	N	N	0	N	00	N
154	20240802	160445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4035	-60	5	-1.47	370907460	89916	448.03	4260	4260	4030	5320	2870	4095	4125.06	0.34	0	-10619	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	766	3.21	0.80	12	0.47	1257.00	5066.00	6200	20240312	-34.92	4030	20240802	0.12	6200	-34.92	20240312	4030	0.12	20240802	6230	-35.23	20231128	4030	0.12	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
155	20240802	150444	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4075	-20	5	-0.49	357504060	86604	431.53	4260	4260	4030	5320	2870	4095	4128.03	0.34	0	-10270	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	774	3.24	0.80	12	0.46	1257.00	5066.00	6200	20240312	-34.27	4030	20240802	1.12	6200	-34.27	20240312	4030	1.12	20240802	6230	-34.59	20231128	4030	1.12	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
156	20240802	140448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4080	-15	5	-0.37	337822065	81742	407.30	4260	4260	4030	5320	2870	4095	4132.78	0.34	0	-9998	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	774	3.25	0.81	12	0.43	1257.00	5066.00	6200	20240312	-34.19	4030	20240802	1.24	6200	-34.19	20240312	4030	1.24	20240802	6230	-34.51	20231128	4030	1.24	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
157	20240802	130447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	-5	5	-0.12	308234990	74428	370.86	4260	4260	4030	5320	2870	4095	4141.38	0.34	0	-10832	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	776	3.25	0.81	12	0.39	1257.00	5066.00	6200	20240312	-34.03	4030	20240802	1.49	6200	-34.03	20240312	4030	1.49	20240802	6230	-34.35	20231128	4030	1.49	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
158	20240802	120447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4100	5	2	0.12	286930070	69201	344.82	4260	4260	4030	5320	2870	4095	4146.33	0.34	0	-10851	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	778	3.26	0.81	12	0.36	1257.00	5066.00	6200	20240312	-33.87	4030	20240802	1.74	6200	-33.87	20240312	4030	1.74	20240802	6230	-34.19	20231128	4030	1.74	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
159	20240802	110447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4140	45	2	1.10	238634840	57477	286.40	4260	4260	4030	5320	2870	4095	4151.83	0.34	0	-10657	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	786	3.29	0.82	12	0.30	1257.00	5066.00	6200	20240312	-33.23	4030	20240802	2.73	6200	-33.23	20240312	4030	2.73	20240802	6230	-33.55	20231128	4030	2.73	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
160	20240802	100444	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4165	70	2	1.71	145685790	35071	174.75	4260	4260	4030	5320	2870	4095	4154.02	0.34	0	-8376	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	791	3.31	0.82	12	0.18	1257.00	5066.00	6200	20240312	-32.82	4030	20240802	3.35	6200	-32.82	20240312	4030	3.35	20240802	6230	-33.15	20231128	4030	3.35	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
161	20240802	090450	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4125	30	2	0.73	65197195	15457	77.02	4260	4260	4030	5320	2870	4095	4217.97	0.34	0	-3286	4158	4126	4083	4051	4008	4142	4067	95	1225	500	2860	5	1	18982783	783	3.28	0.81	12	0.08	1257.00	5066.00	6200	20240312	-33.47	4030	20240802	2.36	6200	-33.47	20240312	4030	2.36	20240802	6230	-33.79	20231128	4030	2.36	20240802	3.86	N	053980	500	94 억		64802	N	N	0	N	00	N
162	20240801	160443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4095	20	2	0.49	81788500	20067	287.16	4060	4115	4040	5290	2855	4075	4075.77	0.33	0	2387	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	777	3.26	0.81	12	0.11	1257.00	5066.00	6200	20240312	-33.95	4040	20240801	1.36	6200	-33.95	20240312	4040	1.36	20240801	6230	-34.27	20231128	4040	1.36	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
163	20240801	150456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4095	20	2	0.49	78311050	19216	274.99	4060	4115	4040	5290	2855	4075	4075.30	0.33	0	2262	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	777	3.26	0.81	12	0.10	1257.00	5066.00	6200	20240312	-33.95	4040	20240801	1.36	6200	-33.95	20240312	4040	1.36	20240801	6230	-34.27	20231128	4040	1.36	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
164	20240801	140452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4100	25	2	0.61	77205400	18946	271.12	4060	4115	4040	5290	2855	4075	4075.02	0.33	0	2262	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	778	3.26	0.81	12	0.10	1257.00	5066.00	6200	20240312	-33.87	4040	20240801	1.49	6200	-33.87	20240312	4040	1.49	20240801	6230	-34.19	20231128	4040	1.49	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
165	20240801	130446	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4115	40	2	0.98	59806940	14697	210.32	4060	4115	4040	5290	2855	4075	4069.33	0.33	0	1629	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	781	3.27	0.81	12	0.08	1257.00	5066.00	6200	20240312	-33.63	4040	20240801	1.86	6200	-33.63	20240312	4040	1.86	20240801	6230	-33.95	20231128	4040	1.86	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
166	20240801	120449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	15	2	0.37	50988555	12547	179.55	4060	4100	4040	5290	2855	4075	4063.80	0.33	0	1273	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	776	3.25	0.81	12	0.07	1257.00	5066.00	6200	20240312	-34.03	4040	20240801	1.24	6200	-34.03	20240312	4040	1.24	20240801	6230	-34.35	20231128	4040	1.24	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
167	20240801	110449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	15	2	0.37	43863510	10806	154.64	4060	4095	4040	5290	2855	4075	4059.18	0.33	0	722	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	776	3.25	0.81	12	0.06	1257.00	5066.00	6200	20240312	-34.03	4040	20240801	1.24	6200	-34.03	20240312	4040	1.24	20240801	6230	-34.35	20231128	4040	1.24	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
168	20240801	100446	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4095	20	2	0.49	43667580	10758	153.95	4060	4095	4040	5290	2855	4075	4059.08	0.33	0	720	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	777	3.26	0.81	12	0.06	1257.00	5066.00	6200	20240312	-33.95	4040	20240801	1.36	6200	-33.95	20240312	4040	1.36	20240801	6230	-34.27	20231128	4040	1.36	20240801	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N
169	20240801	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	20	2	0.49	130900	32	0.46	4060	4095	4060	5290	2855	4075	4090.62	0.33	0	0	4125	4100	4075	4050	4025	4087	4037	95	1215	500	2850	5	1	18982783	777	3.26	0.81	12	0.00	1257.00	5066.00	6200	20240312	-33.95	4050	20240731	1.11	6200	-33.95	20240312	4050	1.11	20240731	6230	-34.27	20231128	4050	1.11	20240731	3.89	N	053980	500	94 억		62431	N	N	0	N	00	N