KissMeData/274400/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	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	-620	5	-8.60	4880208270	716836	302.26	7180	7180	6300	9370	5050	7210	6808.20	1.26	0	-53619	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	515	-193.82	1.81	12	9.17	-34.00	3647.00	22550	20230912	-70.78	5030	20240806	31.01	18080	-63.55	20240109	5030	31.01	20240806	22550	-70.78	20230912	5030	31.01	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
3	20240830	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	-780	5	-10.82	4754972090	697753	294.22	7180	7180	6300	9370	5050	7210	6814.69	1.26	0	-53697	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	503	-189.12	1.76	12	8.92	-34.00	3647.00	22550	20230912	-71.49	5030	20240806	27.83	18080	-64.44	20240109	5030	27.83	20240806	22550	-71.49	20230912	5030	27.83	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
4	20240830	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-790	5	-10.96	4574561840	669802	282.43	7180	7180	6300	9370	5050	7210	6829.72	1.26	0	-56327	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	502	-188.82	1.76	12	8.57	-34.00	3647.00	22550	20230912	-71.53	5030	20240806	27.63	18080	-64.49	20240109	5030	27.63	20240806	22550	-71.53	20230912	5030	27.63	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
5	20240830	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	-630	5	-8.74	4171624660	607448	256.14	7180	7180	6570	9370	5050	7210	6867.46	1.26	0	-56654	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	515	-193.53	1.80	12	7.77	-34.00	3647.00	22550	20230912	-70.82	5030	20240806	30.82	18080	-63.61	20240109	5030	30.82	20240806	22550	-70.82	20230912	5030	30.82	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
6	20240830	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	-510	5	-7.07	4062788730	590962	249.19	7180	7180	6570	9370	5050	7210	6874.87	1.26	0	-56483	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	524	-197.06	1.84	12	7.56	-34.00	3647.00	22550	20230912	-70.29	5030	20240806	33.20	18080	-62.94	20240109	5030	33.20	20240806	22550	-70.29	20230912	5030	33.20	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
7	20240830	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6670	-540	5	-7.49	3890530870	565037	238.26	7180	7180	6570	9370	5050	7210	6885.44	1.26	0	-56508	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	522	-196.18	1.83	12	7.23	-34.00	3647.00	22550	20230912	-70.42	5030	20240806	32.60	18080	-63.11	20240109	5030	32.60	20240806	22550	-70.42	20230912	5030	32.60	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
8	20240830	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6680	-530	5	-7.35	3565298810	516422	217.76	7180	7180	6570	9370	5050	7210	6903.85	1.26	0	-52813	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	522	-196.47	1.83	12	6.60	-34.00	3647.00	22550	20230912	-70.38	5030	20240806	32.80	18080	-63.05	20240109	5030	32.80	20240806	22550	-70.38	20230912	5030	32.80	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
9	20240830	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	-340	5	-4.72	2232696170	318806	134.43	7180	7180	6720	9370	5050	7210	7003.31	1.26	0	-37412	8316	7762	6656	6102	4996	8040	6380	39	2160	500	4470	10	1	7819826	537	-202.06	1.88	12	4.08	-34.00	3647.00	22550	20230912	-69.53	5030	20240806	36.58	18080	-62.00	20240109	5030	36.58	20240806	22550	-69.53	20230912	5030	36.58	20240806	0.53	N	274400	500	39 억		98604	N	N	0	N	00	N
10	20240829	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1666377000	236520	1173.74	5550	7210	5550	7210	3890	5550	7045.22	1.28	0	-1475	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	3.02	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
11	20240829	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1664026540	236194	1172.12	5550	7210	5550	7210	3890	5550	7045.17	1.28	0	-1730	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	3.02	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
12	20240829	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1660695520	235732	1169.83	5550	7210	5550	7210	3890	5550	7044.85	1.28	0	-1730	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	3.01	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
13	20240829	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1657746630	235323	1167.80	5550	7210	5550	7210	3890	5550	7044.56	1.28	0	-1730	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	3.01	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
14	20240829	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1645294960	233596	1159.23	5550	7210	5550	7210	3890	5550	7043.34	1.28	0	-1730	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	2.99	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
15	20240829	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1632756770	231857	1150.60	5550	7210	5550	7210	3890	5550	7042.09	1.28	0	-1730	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	2.96	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
16	20240829	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	1587910570	225637	1119.73	5550	7210	5550	7210	3890	5550	7037.46	1.28	0	-1730	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	2.89	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
17	20240829	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7210	1660	1	29.91	789648210	114921	570.30	5550	7210	5550	7210	3890	5550	6871.23	1.28	0	-1727	5956	5752	5606	5402	5256	5855	5505	39	1660	500	3440	10	1	7819826	564	-212.06	1.98	12	1.47	-34.00	3647.00	22550	20230912	-68.03	5030	20240806	43.34	18080	-60.12	20240109	5030	43.34	20240806	22550	-68.03	20230912	5030	43.34	20240806	0.51	N	274400	500	39 억		100355	N	N	0	N	00	N
18	20240828	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-50	5	-0.89	111891980	20137	244.50	5490	5810	5460	7280	3920	5600	5556.54	1.36	0	-5910	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	434	-163.24	1.52	12	0.26	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
19	20240828	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-50	5	-0.89	106562440	19177	232.84	5490	5810	5460	7280	3920	5600	5556.78	1.36	0	-5757	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	434	-163.24	1.52	12	0.25	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
20	20240828	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-40	5	-0.71	100863910	18154	220.42	5490	5810	5460	7280	3920	5600	5556.02	1.36	0	-5693	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	435	-163.53	1.52	12	0.23	-34.00	3647.00	22550	20230912	-75.34	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	22550	-75.34	20230912	5030	10.54	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
21	20240828	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	0	3	0.00	76701960	13897	168.73	5490	5690	5460	7280	3920	5600	5519.32	1.36	0	-3700	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	438	-164.71	1.54	12	0.18	-34.00	3647.00	22550	20230912	-75.17	5030	20240806	11.33	18080	-69.03	20240109	5030	11.33	20240806	22550	-75.17	20230912	5030	11.33	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
22	20240828	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-130	5	-2.32	44197960	7998	97.11	5490	5690	5470	7280	3920	5600	5526.13	1.36	0	-2552	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	428	-160.88	1.50	12	0.10	-34.00	3647.00	22550	20230912	-75.74	5030	20240806	8.75	18080	-69.75	20240109	5030	8.75	20240806	22550	-75.74	20230912	5030	8.75	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
23	20240828	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-70	5	-1.25	33686230	6085	73.88	5490	5690	5490	7280	3920	5600	5535.95	1.36	0	-1852	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	432	-162.65	1.52	12	0.08	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	22550	-75.48	20230912	5030	9.94	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
24	20240828	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-70	5	-1.25	25030770	4515	54.82	5490	5690	5490	7280	3920	5600	5543.91	1.36	0	-1635	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	432	-162.65	1.52	12	0.06	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	22550	-75.48	20230912	5030	9.94	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
25	20240828	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	20	2	0.36	7102840	1275	15.48	5490	5690	5490	7280	3920	5600	5570.85	1.36	0	-409	5733	5666	5583	5516	5433	5700	5550	39	1680	500	3470	10	1	7819826	439	-165.29	1.54	12	0.02	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	22550	-75.08	20230912	5030	11.73	20240806	0.52	N	274400	500	39 억		106265	N	N	0	N	00	N
26	20240827	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	50	2	0.90	43081740	7746	124.73	5550	5650	5500	7210	3890	5550	5561.80	1.38	0	-1568	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	438	-164.71	1.54	12	0.10	-34.00	3647.00	22550	20230912	-75.17	5030	20240806	11.33	18080	-69.03	20240109	5030	11.33	20240806	22550	-75.17	20230912	5030	11.33	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
27	20240827	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	50	2	0.90	40789830	7335	118.12	5550	5650	5500	7210	3890	5550	5560.99	1.38	0	-1381	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	438	-164.71	1.54	12	0.09	-34.00	3647.00	22550	20230912	-75.17	5030	20240806	11.33	18080	-69.03	20240109	5030	11.33	20240806	22550	-75.17	20230912	5030	11.33	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
28	20240827	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	20	2	0.36	32858630	5914	95.23	5550	5650	5500	7210	3890	5550	5556.08	1.38	0	-1450	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	436	-163.82	1.53	12	0.08	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
29	20240827	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	10	2	0.18	27225310	4898	78.87	5550	5650	5500	7210	3890	5550	5558.45	1.38	0	-1247	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	435	-163.53	1.52	12	0.06	-34.00	3647.00	22550	20230912	-75.34	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	22550	-75.34	20230912	5030	10.54	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
30	20240827	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	30	2	0.54	26138460	4703	75.73	5550	5650	5500	7210	3890	5550	5557.83	1.38	0	-1242	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	436	-164.12	1.53	12	0.06	-34.00	3647.00	22550	20230912	-75.25	5030	20240806	10.93	18080	-69.14	20240109	5030	10.93	20240806	22550	-75.25	20230912	5030	10.93	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
31	20240827	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	0	3	0.00	22007200	3965	63.85	5550	5610	5500	7210	3890	5550	5550.37	1.38	0	-1037	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	434	-163.24	1.52	12	0.05	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
32	20240827	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	10	2	0.18	8696410	1566	25.22	5550	5610	5500	7210	3890	5550	5553.26	1.38	0	-638	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	435	-163.53	1.52	12	0.02	-34.00	3647.00	22550	20230912	-75.34	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	22550	-75.34	20230912	5030	10.54	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
33	20240827	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	0	3	0.00	1601500	289	4.65	5550	5550	5500	7210	3890	5550	5541.52	1.38	0	-184	5730	5640	5570	5480	5410	5605	5445	39	1660	500	3440	10	1	7819826	434	-163.24	1.52	12	0.00	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		107832	N	N	0	N	00	N
34	20240826	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-70	5	-1.25	34025330	6110	54.71	5620	5660	5500	7300	3940	5620	5568.79	1.39	0	-1205	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	434	-163.24	1.52	12	0.08	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
35	20240826	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-40	5	-0.71	28687870	5154	46.15	5620	5660	5500	7300	3940	5620	5566.14	1.39	0	-1083	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	436	-164.12	1.53	12	0.07	-34.00	3647.00	22550	20230912	-75.25	5030	20240806	10.93	18080	-69.14	20240109	5030	10.93	20240806	22550	-75.25	20230912	5030	10.93	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
36	20240826	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	0	3	0.00	26689850	4797	42.95	5620	5660	5500	7300	3940	5620	5563.86	1.39	0	-1122	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	439	-165.29	1.54	12	0.06	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	22550	-75.08	20230912	5030	11.73	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
37	20240826	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-20	5	-0.36	23481410	4225	37.83	5620	5660	5500	7300	3940	5620	5557.73	1.39	0	-1070	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	438	-164.71	1.54	12	0.05	-34.00	3647.00	22550	20230912	-75.17	5030	20240806	11.33	18080	-69.03	20240109	5030	11.33	20240806	22550	-75.17	20230912	5030	11.33	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
38	20240826	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-60	5	-1.07	22188510	3994	35.76	5620	5660	5500	7300	3940	5620	5555.46	1.39	0	-1073	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	435	-163.53	1.52	12	0.05	-34.00	3647.00	22550	20230912	-75.34	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	22550	-75.34	20230912	5030	10.54	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
39	20240826	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-50	5	-0.89	19474600	3506	31.39	5620	5660	5500	7300	3940	5620	5554.65	1.39	0	-698	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	436	-163.82	1.53	12	0.04	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
40	20240826	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	10	2	0.18	13670150	2463	22.05	5620	5660	5500	7300	3940	5620	5550.20	1.39	0	-661	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	440	-165.59	1.54	12	0.03	-34.00	3647.00	22550	20230912	-75.03	5030	20240806	11.93	18080	-68.86	20240109	5030	11.93	20240806	22550	-75.03	20230912	5030	11.93	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
41	20240826	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	30	2	0.53	179920	32	0.29	5620	5650	5590	7300	3940	5620	5622.50	1.39	0	-12	5713	5666	5583	5536	5453	5690	5560	39	1680	500	3480	10	1	7819826	442	-166.18	1.55	12	0.00	-34.00	3647.00	22550	20230912	-74.94	5030	20240806	12.33	18080	-68.75	20240109	5030	12.33	20240806	22550	-74.94	20230912	5030	12.33	20240806	0.52	N	274400	500	39 억		109021	N	N	0	N	00	N
42	20240823	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	10	2	0.18	61994950	11166	115.87	5610	5630	5500	7290	3930	5610	5552.12	1.39	0	477	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	439	-165.29	1.54	12	0.14	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	22550	-75.08	20230912	5030	11.73	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
43	20240823	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-20	5	-0.36	60858070	10963	113.76	5610	5630	5500	7290	3930	5610	5551.22	1.39	0	543	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	437	-164.41	1.53	12	0.14	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	22550	-75.21	20230912	5030	11.13	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
44	20240823	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	59295030	10683	110.85	5610	5630	5500	7290	3930	5610	5550.41	1.39	0	486	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	439	-165.00	1.54	12	0.14	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	22550	-75.12	20230912	5030	11.53	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
45	20240823	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-40	5	-0.71	58326530	10509	109.05	5610	5630	5500	7290	3930	5610	5550.15	1.39	0	449	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	436	-163.82	1.53	12	0.13	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
46	20240823	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-60	5	-1.07	50658410	9137	94.81	5610	5630	5500	7290	3930	5610	5544.32	1.39	0	424	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	434	-163.24	1.52	12	0.12	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
47	20240823	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-80	5	-1.43	47040560	8484	88.04	5610	5630	5500	7290	3930	5610	5544.62	1.39	0	571	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	432	-162.65	1.52	12	0.11	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	22550	-75.48	20230912	5030	9.94	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
48	20240823	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-20	5	-0.36	23392340	4197	43.55	5610	5630	5500	7290	3930	5610	5573.59	1.39	0	1748	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	437	-164.41	1.53	12	0.05	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	22550	-75.21	20230912	5030	11.13	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
49	20240823	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-60	5	-1.07	7144330	1291	13.40	5610	5610	5500	7290	3930	5610	5533.95	1.39	0	651	5983	5796	5693	5506	5403	5745	5455	39	1680	500	3470	10	1	7819826	434	-163.24	1.52	12	0.02	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.52	N	274400	500	39 억		108533	N	N	0	N	00	N
50	20240822	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-160	5	-2.77	54579340	9636	125.19	5880	5880	5590	7500	4040	5770	5664.11	1.40	0	-798	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	439	-165.00	1.54	12	0.12	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	22550	-75.12	20230912	5030	11.53	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
51	20240822	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-170	5	-2.95	49841780	8791	114.21	5880	5880	5600	7500	4040	5770	5669.64	1.40	0	-930	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	438	-164.71	1.54	12	0.11	-34.00	3647.00	22550	20230912	-75.17	5030	20240806	11.33	18080	-69.03	20240109	5030	11.33	20240806	22550	-75.17	20230912	5030	11.33	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
52	20240822	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-110	5	-1.91	41938500	7383	95.92	5880	5880	5600	7500	4040	5770	5680.41	1.40	0	-977	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	443	-166.47	1.55	12	0.09	-34.00	3647.00	22550	20230912	-74.90	5030	20240806	12.52	18080	-68.69	20240109	5030	12.52	20240806	22550	-74.90	20230912	5030	12.52	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
53	20240822	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-110	5	-1.91	40676100	7160	93.02	5880	5880	5600	7500	4040	5770	5681.02	1.40	0	-802	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	443	-166.47	1.55	12	0.09	-34.00	3647.00	22550	20230912	-74.90	5030	20240806	12.52	18080	-68.69	20240109	5030	12.52	20240806	22550	-74.90	20230912	5030	12.52	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
54	20240822	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-160	5	-2.77	38230430	6727	87.40	5880	5880	5600	7500	4040	5770	5683.13	1.40	0	-700	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	439	-165.00	1.54	12	0.09	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	22550	-75.12	20230912	5030	11.53	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
55	20240822	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-40	5	-0.69	18758210	3278	42.59	5880	5880	5670	7500	4040	5770	5722.46	1.40	0	-183	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	448	-168.53	1.57	12	0.04	-34.00	3647.00	22550	20230912	-74.59	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	22550	-74.59	20230912	5030	13.92	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
56	20240822	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-70	5	-1.21	17973040	3141	40.81	5880	5880	5670	7500	4040	5770	5722.08	1.40	0	-107	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	446	-167.65	1.56	12	0.04	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
57	20240822	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	20	2	0.35	2311710	399	5.18	5880	5880	5770	7500	4040	5770	5793.76	1.40	0	-375	6070	5920	5790	5640	5510	5855	5575	39	1730	500	3570	10	1	7819826	453	-170.29	1.59	12	0.01	-34.00	3647.00	22550	20230912	-74.32	5030	20240806	15.11	18080	-67.98	20240109	5030	15.11	20240806	22550	-74.32	20230912	5030	15.11	20240806	0.52	N	274400	500	39 억		109323	N	N	0	N	00	N
58	20240821	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-60	5	-1.03	43832650	7665	49.35	5930	5940	5660	7570	4090	5830	5718.55	1.41	0	-777	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	451	-169.71	1.58	12	0.10	-34.00	3647.00	22550	20230912	-74.41	5030	20240806	14.71	18080	-68.09	20240109	5030	14.71	20240806	22550	-74.41	20230912	5030	14.71	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
59	20240821	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-100	5	-1.72	43086980	7535	48.52	5930	5940	5660	7570	4090	5830	5718.25	1.41	0	-761	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	448	-168.53	1.57	12	0.10	-34.00	3647.00	22550	20230912	-74.59	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	22550	-74.59	20230912	5030	13.92	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
60	20240821	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-110	5	-1.89	36045760	6304	40.59	5930	5940	5660	7570	4090	5830	5717.92	1.41	0	-903	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	447	-168.24	1.57	12	0.08	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
61	20240821	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-120	5	-2.06	34778740	6082	39.16	5930	5940	5660	7570	4090	5830	5718.31	1.41	0	-695	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	447	-167.94	1.57	12	0.08	-34.00	3647.00	22550	20230912	-74.68	5030	20240806	13.52	18080	-68.42	20240109	5030	13.52	20240806	22550	-74.68	20230912	5030	13.52	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
62	20240821	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-130	5	-2.23	28136550	4919	31.67	5930	5940	5670	7570	4090	5830	5719.97	1.41	0	-638	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	446	-167.65	1.56	12	0.06	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
63	20240821	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-110	5	-1.89	20198900	3522	22.68	5930	5940	5690	7570	4090	5830	5735.07	1.41	0	-244	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	447	-168.24	1.57	12	0.05	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
64	20240821	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-100	5	-1.72	11361570	1973	12.70	5930	5940	5690	7570	4090	5830	5758.53	1.41	0	-319	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	448	-168.53	1.57	12	0.03	-34.00	3647.00	22550	20230912	-74.59	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	22550	-74.59	20230912	5030	13.92	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
65	20240821	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-10	5	-0.17	2454170	419	2.70	5930	5940	5820	7570	4090	5830	5857.21	1.41	0	-156	5983	5906	5793	5716	5603	5925	5735	39	1740	500	3610	10	1	7819826	455	-171.18	1.60	12	0.01	-34.00	3647.00	22550	20230912	-74.19	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	22550	-74.19	20230912	5030	15.71	20240806	0.52	N	274400	500	39 억		110100	N	N	0	N	00	N
66	20240820	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	140	2	2.46	89449440	15521	56.58	5830	5870	5680	7390	3990	5690	5763.12	1.32	0	7176	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	456	-171.47	1.60	12	0.20	-34.00	3647.00	22550	20230912	-74.15	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	22550	-74.15	20230912	5030	15.90	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
67	20240820	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	100	2	1.76	85819830	14897	54.31	5830	5870	5680	7390	3990	5690	5760.88	1.32	0	6940	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	453	-170.29	1.59	12	0.19	-34.00	3647.00	22550	20230912	-74.32	5030	20240806	15.11	18080	-67.98	20240109	5030	15.11	20240806	22550	-74.32	20230912	5030	15.11	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
68	20240820	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	60	2	1.05	75366430	13083	47.70	5830	5870	5680	7390	3990	5690	5760.64	1.32	0	5684	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	450	-169.12	1.58	12	0.17	-34.00	3647.00	22550	20230912	-74.50	5030	20240806	14.31	18080	-68.20	20240109	5030	14.31	20240806	22550	-74.50	20230912	5030	14.31	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
69	20240820	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	130	2	2.28	58088820	10070	36.71	5830	5870	5680	7390	3990	5690	5768.50	1.32	0	4533	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	455	-171.18	1.60	12	0.13	-34.00	3647.00	22550	20230912	-74.19	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	22550	-74.19	20230912	5030	15.71	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
70	20240820	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	120	2	2.11	39633470	6862	25.02	5830	5870	5680	7390	3990	5690	5775.79	1.32	0	3005	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	454	-170.88	1.59	12	0.09	-34.00	3647.00	22550	20230912	-74.24	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	22550	-74.24	20230912	5030	15.51	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
71	20240820	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	110	2	1.93	37209110	6444	23.49	5830	5870	5680	7390	3990	5690	5774.23	1.32	0	2731	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	454	-170.59	1.59	12	0.08	-34.00	3647.00	22550	20230912	-74.28	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	22550	-74.28	20230912	5030	15.31	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
72	20240820	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	100	2	1.76	33315300	5771	21.04	5830	5870	5680	7390	3990	5690	5772.88	1.32	0	2531	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	453	-170.29	1.59	12	0.07	-34.00	3647.00	22550	20230912	-74.32	5030	20240806	15.11	18080	-67.98	20240109	5030	15.11	20240806	22550	-74.32	20230912	5030	15.11	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
73	20240820	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	120	2	2.11	5094030	888	3.24	5830	5830	5680	7390	3990	5690	5736.52	1.32	0	788	6330	6010	5840	5520	5350	5925	5435	39	1700	500	3520	10	1	7819826	454	-170.88	1.59	12	0.01	-34.00	3647.00	22550	20230912	-74.24	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	22550	-74.24	20230912	5030	15.51	20240806	0.52	N	274400	500	39 억		102921	N	N	0	N	00	N
74	20240819	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-170	5	-2.90	159311850	27430	173.88	5810	6160	5670	7610	4110	5860	5807.94	1.32	0	-1007	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	445	-167.35	1.56	12	0.35	-34.00	3647.00	22550	20230912	-74.77	5030	20240806	13.12	18080	-68.53	20240109	5030	13.12	20240806	22550	-74.77	20230912	5030	13.12	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
75	20240819	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-170	5	-2.90	154121820	26518	168.10	5810	6160	5670	7610	4110	5860	5811.97	1.32	0	-194	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	445	-167.35	1.56	12	0.34	-34.00	3647.00	22550	20230912	-74.77	5030	20240806	13.12	18080	-68.53	20240109	5030	13.12	20240806	22550	-74.77	20230912	5030	13.12	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
76	20240819	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-100	5	-1.71	139332990	23928	151.68	5810	6160	5740	7610	4110	5860	5823.01	1.32	0	-892	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	450	-169.41	1.58	12	0.31	-34.00	3647.00	22550	20230912	-74.46	5030	20240806	14.51	18080	-68.14	20240109	5030	14.51	20240806	22550	-74.46	20230912	5030	14.51	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
77	20240819	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-50	5	-0.85	113949690	19529	123.80	5810	6160	5750	7610	4110	5860	5834.90	1.32	0	443	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	454	-170.88	1.59	12	0.25	-34.00	3647.00	22550	20230912	-74.24	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	22550	-74.24	20230912	5030	15.51	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
78	20240819	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-100	5	-1.71	105236480	18030	114.29	5810	6160	5750	7610	4110	5860	5836.74	1.32	0	1380	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	450	-169.41	1.58	12	0.23	-34.00	3647.00	22550	20230912	-74.46	5030	20240806	14.51	18080	-68.14	20240109	5030	14.51	20240806	22550	-74.46	20230912	5030	14.51	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
79	20240819	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-50	5	-0.85	90141890	15421	97.76	5810	6160	5750	7610	4110	5860	5845.40	1.32	0	1177	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	454	-170.88	1.59	12	0.20	-34.00	3647.00	22550	20230912	-74.24	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	22550	-74.24	20230912	5030	15.51	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
80	20240819	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	0	3	0.00	75635170	12919	81.90	5810	6160	5800	7610	4110	5860	5854.57	1.32	0	758	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	458	-172.35	1.61	12	0.17	-34.00	3647.00	22550	20230912	-74.01	5030	20240806	16.50	18080	-67.59	20240109	5030	16.50	20240806	22550	-74.01	20230912	5030	16.50	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
81	20240819	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	3696880	636	4.03	5810	5910	5810	7610	4110	5860	5812.70	1.32	0	-41	6086	5972	5866	5752	5646	6030	5810	39	1750	500	3630	10	1	7819826	455	-171.18	1.60	12	0.01	-34.00	3647.00	22550	20230912	-74.19	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	22550	-74.19	20230912	5030	15.71	20240806	0.52	N	274400	500	39 억		103477	N	N	0	N	00	N
82	20240816	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	60	2	1.03	91712770	15766	148.04	5820	5980	5760	7540	4060	5800	5817.12	1.33	0	-481	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	458	-172.35	1.61	12	0.20	-34.00	3647.00	22550	20230912	-74.01	5030	20240806	16.50	18080	-67.59	20240109	5030	16.50	20240806	22550	-74.01	20230912	5030	16.50	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
83	20240816	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	50	2	0.86	91174690	15674	147.17	5820	5980	5760	7540	4060	5800	5816.94	1.33	0	-525	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	457	-172.06	1.60	12	0.20	-34.00	3647.00	22550	20230912	-74.06	5030	20240806	16.30	18080	-67.64	20240109	5030	16.30	20240806	22550	-74.06	20230912	5030	16.30	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
84	20240816	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-10	5	-0.17	83001030	14274	134.03	5820	5980	5760	7540	4060	5800	5814.84	1.33	0	-957	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	453	-170.29	1.59	12	0.18	-34.00	3647.00	22550	20230912	-74.32	5030	20240806	15.11	18080	-67.98	20240109	5030	15.11	20240806	22550	-74.32	20230912	5030	15.11	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
85	20240816	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	0	3	0.00	64494490	11080	104.04	5820	5980	5760	7540	4060	5800	5820.80	1.33	0	191	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	454	-170.59	1.59	12	0.14	-34.00	3647.00	22550	20230912	-74.28	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	22550	-74.28	20230912	5030	15.31	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
86	20240816	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-10	5	-0.17	43354330	7443	69.89	5820	5980	5770	7540	4060	5800	5824.85	1.33	0	121	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	453	-170.29	1.59	12	0.10	-34.00	3647.00	22550	20230912	-74.32	5030	20240806	15.11	18080	-67.98	20240109	5030	15.11	20240806	22550	-74.32	20230912	5030	15.11	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
87	20240816	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	34713230	5964	56.00	5820	5980	5770	7540	4060	5800	5820.46	1.33	0	264	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	456	-171.47	1.60	12	0.08	-34.00	3647.00	22550	20230912	-74.15	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	22550	-74.15	20230912	5030	15.90	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
88	20240816	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	20	2	0.34	32015810	5499	51.63	5820	5980	5770	7540	4060	5800	5822.11	1.33	0	506	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	455	-171.18	1.60	12	0.07	-34.00	3647.00	22550	20230912	-74.19	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	22550	-74.19	20230912	5030	15.71	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
89	20240816	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	16426330	2824	26.52	5820	5980	5770	7540	4060	5800	5816.69	1.33	0	379	5953	5876	5813	5736	5673	5915	5775	39	1740	500	3590	10	1	7819826	456	-171.47	1.60	12	0.04	-34.00	3647.00	22550	20230912	-74.15	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	22550	-74.15	20230912	5030	15.90	20240806	0.53	N	274400	500	39 억		104085	N	N	0	N	00	N
90	20240814	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	80	2	1.40	60854400	10488	74.94	5780	5890	5750	7430	4010	5720	5802.30	1.33	0	-89	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	454	-170.59	1.59	12	0.13	-34.00	3647.00	22550	20230912	-74.28	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	22550	-74.28	20230912	5030	15.31	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
91	20240814	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	90	2	1.57	51720960	8913	63.69	5780	5890	5750	7430	4010	5720	5802.87	1.33	0	-68	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	454	-170.88	1.59	12	0.11	-34.00	3647.00	22550	20230912	-74.24	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	22550	-74.24	20230912	5030	15.51	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
92	20240814	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	80	2	1.40	41537490	7149	51.08	5780	5890	5750	7430	4010	5720	5810.25	1.33	0	-908	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	454	-170.59	1.59	12	0.09	-34.00	3647.00	22550	20230912	-74.28	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	22550	-74.28	20230912	5030	15.31	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
93	20240814	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	100	2	1.75	37187720	6400	45.73	5780	5890	5750	7430	4010	5720	5810.58	1.33	0	-833	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	455	-171.18	1.60	12	0.08	-34.00	3647.00	22550	20230912	-74.19	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	22550	-74.19	20230912	5030	15.71	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
94	20240814	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	130	2	2.27	33079320	5694	40.69	5780	5890	5750	7430	4010	5720	5809.50	1.33	0	-668	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	457	-172.06	1.60	12	0.07	-34.00	3647.00	22550	20230912	-74.06	5030	20240806	16.30	18080	-67.64	20240109	5030	16.30	20240806	22550	-74.06	20230912	5030	16.30	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
95	20240814	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	110	2	1.92	23750990	4092	29.24	5780	5890	5750	7430	4010	5720	5804.25	1.33	0	-269	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	456	-171.47	1.60	12	0.05	-34.00	3647.00	22550	20230912	-74.15	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	22550	-74.15	20230912	5030	15.90	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
96	20240814	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	80	2	1.40	18991250	3273	23.39	5780	5890	5750	7430	4010	5720	5802.40	1.33	0	-254	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	454	-170.59	1.59	12	0.04	-34.00	3647.00	22550	20230912	-74.28	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	22550	-74.28	20230912	5030	15.31	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
97	20240814	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	50	2	0.87	4236970	732	5.23	5780	5890	5770	7430	4010	5720	5788.21	1.33	0	-99	5960	5840	5730	5610	5500	5785	5555	39	1710	500	3540	10	1	7819826	451	-169.71	1.58	12	0.01	-34.00	3647.00	22550	20230912	-74.41	5030	20240806	14.71	18080	-68.09	20240109	5030	14.71	20240806	22550	-74.41	20230912	5030	14.71	20240806	0.52	N	274400	500	39 억		104174	N	N	0	N	00	N
98	20240813	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	30	2	0.53	79576300	13995	115.98	5760	5850	5620	7390	3990	5690	5685.64	1.37	0	-3274	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	447	-168.24	1.57	12	0.18	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
99	20240813	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	30	2	0.53	74970290	13187	109.28	5760	5850	5620	7390	3990	5690	5685.17	1.37	0	-2987	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	447	-168.24	1.57	12	0.17	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
100	20240813	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-10	5	-0.18	67895270	11942	98.96	5760	5850	5620	7390	3990	5690	5685.42	1.37	0	-2999	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	444	-167.06	1.56	12	0.15	-34.00	3647.00	22550	20230912	-74.81	5030	20240806	12.92	18080	-68.58	20240109	5030	12.92	20240806	22550	-74.81	20230912	5030	12.92	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
101	20240813	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	10	2	0.18	64477490	11340	93.98	5760	5850	5620	7390	3990	5690	5685.85	1.37	0	-2637	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	446	-167.65	1.56	12	0.15	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
102	20240813	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	10	2	0.18	51608800	9089	75.32	5760	5850	5620	7390	3990	5690	5678.16	1.37	0	-2657	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	446	-167.65	1.56	12	0.12	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
103	20240813	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-40	5	-0.70	34002680	5980	49.56	5760	5850	5620	7390	3990	5690	5686.07	1.37	0	-2692	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	442	-166.18	1.55	12	0.08	-34.00	3647.00	22550	20230912	-74.94	5030	20240806	12.33	18080	-68.75	20240109	5030	12.33	20240806	22550	-74.94	20230912	5030	12.33	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
104	20240813	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-50	5	-0.88	26456600	4640	38.45	5760	5850	5640	7390	3990	5690	5701.85	1.37	0	-2519	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	441	-165.88	1.55	12	0.06	-34.00	3647.00	22550	20230912	-74.99	5030	20240806	12.13	18080	-68.81	20240109	5030	12.13	20240806	22550	-74.99	20230912	5030	12.13	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
105	20240813	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-10	5	-0.18	3738250	649	5.38	5760	5850	5680	7390	3990	5690	5760.02	1.37	0	-534	5910	5800	5650	5540	5390	5855	5595	39	1700	500	3520	10	1	7819826	444	-167.06	1.56	12	0.01	-34.00	3647.00	22550	20230912	-74.81	5030	20240806	12.92	18080	-68.58	20240109	5030	12.92	20240806	22550	-74.81	20230912	5030	12.92	20240806	0.53	N	274400	500	39 억		107379	N	N	0	N	00	N
106	20240812	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	80	2	1.43	68708040	12066	46.75	5500	5760	5500	7290	3930	5610	5694.35	1.35	0	2053	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	445	-167.35	1.56	12	0.15	-34.00	3647.00	22550	20230912	-74.77	5030	20240806	13.12	18080	-68.53	20240109	5030	13.12	20240806	22550	-74.77	20230912	5030	13.12	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
107	20240812	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	130	2	2.32	64077660	11255	43.61	5500	5760	5500	7290	3930	5610	5693.26	1.35	0	1544	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	449	-168.82	1.57	12	0.14	-34.00	3647.00	22550	20230912	-74.55	5030	20240806	14.12	18080	-68.25	20240109	5030	14.12	20240806	22550	-74.55	20230912	5030	14.12	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
108	20240812	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	110	2	1.96	43105140	7582	29.38	5500	5760	5500	7290	3930	5610	5685.19	1.35	0	1411	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	447	-168.24	1.57	12	0.10	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
109	20240812	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	80	2	1.43	29224420	5151	19.96	5500	5760	5500	7290	3930	5610	5673.54	1.35	0	1790	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	445	-167.35	1.56	12	0.07	-34.00	3647.00	22550	20230912	-74.77	5030	20240806	13.12	18080	-68.53	20240109	5030	13.12	20240806	22550	-74.77	20230912	5030	13.12	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
110	20240812	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	90	2	1.60	26365270	4649	18.01	5500	5760	5500	7290	3930	5610	5671.17	1.35	0	1817	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	446	-167.65	1.56	12	0.06	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
111	20240812	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	110	2	1.96	24323240	4291	16.63	5500	5760	5500	7290	3930	5610	5668.43	1.35	0	1617	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	447	-168.24	1.57	12	0.05	-34.00	3647.00	22550	20230912	-74.63	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	22550	-74.63	20230912	5030	13.72	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
112	20240812	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	150	2	2.67	19225550	3400	13.17	5500	5760	5500	7290	3930	5610	5654.57	1.35	0	1663	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	450	-169.41	1.58	12	0.04	-34.00	3647.00	22550	20230912	-74.46	5030	20240806	14.51	18080	-68.14	20240109	5030	14.51	20240806	22550	-74.46	20230912	5030	14.51	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
113	20240812	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	40	2	0.71	6009940	1085	4.20	5500	5700	5500	7290	3930	5610	5539.12	1.35	0	97	5836	5722	5566	5452	5296	5780	5510	39	1680	500	3470	10	1	7819826	442	-166.18	1.55	12	0.01	-34.00	3647.00	22550	20230912	-74.94	5030	20240806	12.33	18080	-68.75	20240109	5030	12.33	20240806	22550	-74.94	20230912	5030	12.33	20240806	0.54	N	274400	500	39 억		105390	N	N	0	N	00	N
114	20240809	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	210	2	3.89	144225200	25806	128.50	5410	5680	5410	7020	3780	5400	5588.82	1.27	0	7100	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	439	-165.00	1.54	12	0.33	-34.00	3647.00	22550	20230912	-75.12	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	22550	-75.12	20230912	5030	11.53	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
115	20240809	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	180	2	3.33	143385940	25656	127.76	5410	5680	5410	7020	3780	5400	5588.79	1.27	0	7142	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	436	-164.12	1.53	12	0.33	-34.00	3647.00	22550	20230912	-75.25	5030	20240806	10.93	18080	-69.14	20240109	5030	10.93	20240806	22550	-75.25	20230912	5030	10.93	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
116	20240809	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	160	2	2.96	132335220	23669	117.86	5410	5680	5410	7020	3780	5400	5591.08	1.27	0	6051	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	435	-163.53	1.52	12	0.30	-34.00	3647.00	22550	20230912	-75.34	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	22550	-75.34	20230912	5030	10.54	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
117	20240809	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	250	2	4.63	96879980	17301	86.15	5410	5680	5410	7020	3780	5400	5599.68	1.27	0	4463	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	442	-166.18	1.55	12	0.22	-34.00	3647.00	22550	20230912	-74.94	5030	20240806	12.33	18080	-68.75	20240109	5030	12.33	20240806	22550	-74.94	20230912	5030	12.33	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
118	20240809	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	220	2	4.07	83420600	14912	74.26	5410	5680	5410	7020	3780	5400	5594.19	1.27	0	3499	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	439	-165.29	1.54	12	0.19	-34.00	3647.00	22550	20230912	-75.08	5030	20240806	11.73	18080	-68.92	20240109	5030	11.73	20240806	22550	-75.08	20230912	5030	11.73	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
119	20240809	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	190	2	3.52	58632680	10512	52.35	5410	5680	5410	7020	3780	5400	5577.69	1.27	0	3073	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	437	-164.41	1.53	12	0.13	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	22550	-75.21	20230912	5030	11.13	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
120	20240809	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	270	2	5.00	51598630	9257	46.10	5410	5680	5410	7020	3780	5400	5574.01	1.27	0	2822	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	443	-166.76	1.55	12	0.12	-34.00	3647.00	22550	20230912	-74.86	5030	20240806	12.72	18080	-68.64	20240109	5030	12.72	20240806	22550	-74.86	20230912	5030	12.72	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
121	20240809	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	240	2	4.44	22697410	4135	20.59	5410	5650	5410	7020	3780	5400	5489.10	1.27	0	1896	5780	5590	5450	5260	5120	5520	5190	39	1620	500	3340	10	1	7819826	441	-165.88	1.55	12	0.05	-34.00	3647.00	22550	20230912	-74.99	5030	20240806	12.13	18080	-68.81	20240109	5030	12.13	20240806	22550	-74.99	20230912	5030	12.13	20240806	0.54	N	274400	500	39 억		99221	N	N	0	N	00	N
122	20240808	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-80	5	-1.46	107121810	19721	58.68	5480	5640	5310	7120	3840	5480	5431.88	1.24	0	2226	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	422	-158.82	1.48	12	0.25	-34.00	3647.00	22550	20230912	-76.05	5030	20240806	7.36	18080	-70.13	20240109	5030	7.36	20240806	22550	-76.05	20230912	5030	7.36	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
123	20240808	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-90	5	-1.64	102884340	18936	56.35	5480	5640	5310	7120	3840	5480	5433.27	1.24	0	2058	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	421	-158.53	1.48	12	0.24	-34.00	3647.00	22550	20230912	-76.10	5030	20240806	7.16	18080	-70.19	20240109	5030	7.16	20240806	22550	-76.10	20230912	5030	7.16	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
124	20240808	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-70	5	-1.28	84979140	15599	46.42	5480	5640	5320	7120	3840	5480	5447.73	1.24	0	1155	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	423	-159.12	1.48	12	0.20	-34.00	3647.00	22550	20230912	-76.01	5030	20240806	7.55	18080	-70.08	20240109	5030	7.55	20240806	22550	-76.01	20230912	5030	7.55	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
125	20240808	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-20	5	-0.36	62285600	11401	33.93	5480	5640	5320	7120	3840	5480	5463.17	1.24	0	634	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	427	-160.59	1.50	12	0.15	-34.00	3647.00	22550	20230912	-75.79	5030	20240806	8.55	18080	-69.80	20240109	5030	8.55	20240806	22550	-75.79	20230912	5030	8.55	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
126	20240808	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-30	5	-0.55	42474220	7791	23.18	5480	5640	5320	7120	3840	5480	5451.70	1.24	0	-536	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	426	-160.29	1.49	12	0.10	-34.00	3647.00	22550	20230912	-75.83	5030	20240806	8.35	18080	-69.86	20240109	5030	8.35	20240806	22550	-75.83	20230912	5030	8.35	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
127	20240808	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-50	5	-0.91	31057990	5688	16.93	5480	5640	5320	7120	3840	5480	5460.27	1.24	0	-1579	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	425	-159.71	1.49	12	0.07	-34.00	3647.00	22550	20230912	-75.92	5030	20240806	7.95	18080	-69.97	20240109	5030	7.95	20240806	22550	-75.92	20230912	5030	7.95	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
128	20240808	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-30	5	-0.55	19192780	3497	10.41	5480	5640	5380	7120	3840	5480	5488.36	1.24	0	-1593	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	426	-160.29	1.49	12	0.04	-34.00	3647.00	22550	20230912	-75.83	5030	20240806	8.35	18080	-69.86	20240109	5030	8.35	20240806	22550	-75.83	20230912	5030	8.35	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
129	20240808	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	90	2	1.64	4151530	751	2.23	5480	5640	5480	7120	3840	5480	5528.00	1.24	0	129	5853	5666	5573	5386	5293	5620	5340	39	1640	500	3390	10	1	7819826	436	-163.82	1.53	12	0.01	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.58	N	274400	500	39 억		96988	N	N	0	N	00	N
130	20240807	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-20	5	-0.36	189572530	33597	40.12	5540	5760	5480	7150	3850	5500	5643.43	1.09	0	11863	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	429	-161.18	1.50	12	0.43	-34.00	3647.00	22550	20230912	-75.70	5030	20240806	8.95	18080	-69.69	20240109	5030	8.95	20240806	22550	-75.70	20230912	5030	8.95	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
131	20240807	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	160	2	2.91	169543160	29951	35.77	5540	5760	5480	7150	3850	5500	5661.76	1.09	0	11151	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	443	-166.47	1.55	12	0.38	-34.00	3647.00	22550	20230912	-74.90	5030	20240806	12.52	18080	-68.69	20240109	5030	12.52	20240806	22550	-74.90	20230912	5030	12.52	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
132	20240807	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	230	2	4.18	156404980	27640	33.01	5540	5760	5480	7150	3850	5500	5659.80	1.09	0	11136	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	448	-168.53	1.57	12	0.35	-34.00	3647.00	22550	20230912	-74.59	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	22550	-74.59	20230912	5030	13.92	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
133	20240807	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	200	2	3.64	147175770	26030	31.08	5540	5750	5480	7150	3850	5500	5655.28	1.09	0	11068	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	446	-167.65	1.56	12	0.33	-34.00	3647.00	22550	20230912	-74.72	5030	20240806	13.32	18080	-68.47	20240109	5030	13.32	20240806	22550	-74.72	20230912	5030	13.32	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
134	20240807	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	190	2	3.45	136480110	24151	28.84	5540	5750	5480	7150	3850	5500	5652.38	1.09	0	10570	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	445	-167.35	1.56	12	0.31	-34.00	3647.00	22550	20230912	-74.77	5030	20240806	13.12	18080	-68.53	20240109	5030	13.12	20240806	22550	-74.77	20230912	5030	13.12	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
135	20240807	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	170	2	3.09	101683980	18048	21.55	5540	5700	5480	7150	3850	5500	5635.59	1.09	0	7612	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	443	-166.76	1.55	12	0.23	-34.00	3647.00	22550	20230912	-74.86	5030	20240806	12.72	18080	-68.64	20240109	5030	12.72	20240806	22550	-74.86	20230912	5030	12.72	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
136	20240807	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	90	2	1.64	38471520	6863	8.20	5540	5700	5480	7150	3850	5500	5608.81	1.09	0	755	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	437	-164.41	1.53	12	0.09	-34.00	3647.00	22550	20230912	-75.21	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	22550	-75.21	20230912	5030	11.13	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
137	20240807	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	70	2	1.27	15366850	2768	3.31	5540	5590	5480	7150	3850	5500	5555.63	1.09	0	23	6106	5802	5416	5112	4726	5955	5265	39	1650	500	3410	10	1	7819826	436	-163.82	1.53	12	0.04	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.64	N	274400	500	39 억		85189	N	N	0	N	00	N
138	20240806	160921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5500	90	2	1.66	459489660	83518	76.73	5030	5720	5030	7030	3790	5410	5502.63	0.95	0	11207	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	430	-161.76	1.51	12	1.07	-34.00	3647.00	22550	20230912	-75.61	5030	20240806	9.34	18080	-69.58	20240109	5030	9.34	20240806	22550	-75.61	20230912	5030	9.34	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
139	20240806	150933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5540	130	2	2.40	447093130	81274	74.67	5030	5720	5030	7030	3790	5410	5502.02	0.95	0	10422	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	433	-162.94	1.52	12	1.04	-34.00	3647.00	22550	20230912	-75.43	5030	20240806	10.14	18080	-69.36	20240109	5030	10.14	20240806	22550	-75.43	20230912	5030	10.14	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
140	20240806	140929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5550	140	2	2.59	400580580	72863	66.94	5030	5720	5030	7030	3790	5410	5498.76	0.95	0	7705	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	434	-163.24	1.52	12	0.93	-34.00	3647.00	22550	20230912	-75.39	5030	20240806	10.34	18080	-69.30	20240109	5030	10.34	20240806	22550	-75.39	20230912	5030	10.34	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
141	20240806	130934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5560	150	2	2.77	387362820	70491	64.76	5030	5720	5030	7030	3790	5410	5496.25	0.95	0	7112	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	435	-163.53	1.52	12	0.90	-34.00	3647.00	22550	20230912	-75.34	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	22550	-75.34	20230912	5030	10.54	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
142	20240806	120935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5530	120	2	2.22	375469560	68349	62.80	5030	5720	5030	7030	3790	5410	5494.47	0.95	0	6661	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	432	-162.65	1.52	12	0.87	-34.00	3647.00	22550	20230912	-75.48	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	22550	-75.48	20230912	5030	9.94	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
143	20240806	110922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5570	160	2	2.96	341826260	62272	57.21	5030	5720	5030	7030	3790	5410	5490.34	0.95	0	4728	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	436	-163.82	1.53	12	0.80	-34.00	3647.00	22550	20230912	-75.30	5030	20240806	10.74	18080	-69.19	20240109	5030	10.74	20240806	22550	-75.30	20230912	5030	10.74	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
144	20240806	100922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5670	260	2	4.81	225850860	41429	38.06	5030	5720	5030	7030	3790	5410	5452.38	0.95	0	7505	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	443	-166.76	1.55	12	0.53	-34.00	3647.00	22550	20230912	-74.86	5030	20240806	12.72	18080	-68.64	20240109	5030	12.72	20240806	22550	-74.86	20230912	5030	12.72	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
145	20240806	090929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5490	80	2	1.48	78911080	15086	13.86	5030	5530	5030	7030	3790	5410	5220.06	0.95	0	105	6870	6140	5610	4880	4350	5875	4615	39	1620	500	3350	10	1	7819826	429	-161.47	1.51	12	0.19	-34.00	3647.00	22550	20230912	-75.65	5030	20240806	9.15	18080	-69.63	20240109	5030	9.15	20240806	22550	-75.65	20230912	5030	9.15	20240806	0.64	N	274400	500	39 억		74024	N	N	0	N	00	N
146	20240805	160910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5410	-950	5	-14.94	604300320	108055	213.32	6130	6340	5080	8260	4460	6360	5592.88	1.05	0	-7772	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	423	-159.12	1.48	12	1.38	-34.00	3647.00	22550	20230912	-76.01	5080	20240805	6.50	18080	-70.08	20240109	5080	6.50	20240805	22550	-76.01	20230912	5080	6.50	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
147	20240805	150926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5180	-1180	5	-18.55	565051140	100643	198.68	6130	6340	5130	8260	4460	6360	5614.41	1.05	0	-9169	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	405	-152.35	1.42	12	1.29	-34.00	3647.00	22550	20230912	-77.03	5130	20240805	0.97	18080	-71.35	20240109	5130	0.97	20240805	22550	-77.03	20230912	5130	0.97	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
148	20240805	140926	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5620	-740	5	-11.64	382398660	65679	129.66	6130	6340	5520	8260	4460	6360	5822.24	1.05	0	-14518	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	439	-165.29	1.54	12	0.84	-34.00	3647.00	22550	20230912	-75.08	5520	20240805	1.81	18080	-68.92	20240109	5520	1.81	20240805	22550	-75.08	20230912	5520	1.81	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
149	20240805	130925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5660	-700	5	-11.01	333017890	56859	112.25	6130	6340	5630	8260	4460	6360	5856.91	1.05	0	-11080	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	443	-166.47	1.55	12	0.73	-34.00	3647.00	22550	20230912	-74.90	5630	20240805	0.53	18080	-68.69	20240109	5630	0.53	20240805	22550	-74.90	20230912	5630	0.53	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
150	20240805	120920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5730	-630	5	-9.91	272422250	46226	91.26	6130	6340	5690	8260	4460	6360	5893.27	1.05	0	-6628	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	448	-168.53	1.57	12	0.59	-34.00	3647.00	22550	20230912	-74.59	5690	20240805	0.70	18080	-68.31	20240109	5690	0.70	20240805	22550	-74.59	20230912	5690	0.70	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
151	20240805	110918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5700	-660	5	-10.38	241749920	40886	80.71	6130	6340	5690	8260	4460	6360	5912.78	1.05	0	-6422	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	446	-167.65	1.56	12	0.52	-34.00	3647.00	22550	20230912	-74.72	5690	20240805	0.18	18080	-68.47	20240109	5690	0.18	20240805	22550	-74.72	20230912	5690	0.18	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
152	20240805	100916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5910	-450	5	-7.08	147871280	24759	48.88	6130	6340	5870	8260	4460	6360	5972.43	1.05	0	-2654	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	462	-173.82	1.62	12	0.32	-34.00	3647.00	22550	20230912	-73.79	5870	20240805	0.68	18080	-67.31	20240109	5870	0.68	20240805	22550	-73.79	20230912	5870	0.68	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
153	20240805	090911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5990	-370	5	-5.82	38914770	6438	12.71	6130	6340	5990	8260	4460	6360	6044.54	1.05	0	-3837	6820	6590	6470	6240	6120	6530	6180	39	1900	500	3940	10	1	7819826	468	-176.18	1.64	12	0.08	-34.00	3647.00	22550	20230912	-73.44	5990	20240805	0.00	18080	-66.87	20240109	5990	0.00	20240805	22550	-73.44	20230912	5990	0.00	20240805	0.66	N	274400	500	39 억		81875	N	N	0	N	00	N
154	20240802	160903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6360	-400	5	-5.92	320998920	49855	309.75	6700	6700	6350	8780	4740	6760	6438.65	1.14	0	-7506	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	497	-187.06	1.74	12	0.64	-34.00	3647.00	22550	20230912	-71.80	6350	20240802	0.16	18080	-64.82	20240109	6350	0.16	20240802	22550	-71.80	20230912	6350	0.16	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
155	20240802	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6400	-360	5	-5.33	305558590	47428	294.68	6700	6700	6350	8780	4740	6760	6442.58	1.14	0	-7012	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	500	-188.24	1.75	12	0.61	-34.00	3647.00	22550	20230912	-71.62	6350	20240802	0.79	18080	-64.60	20240109	6350	0.79	20240802	22550	-71.62	20230912	6350	0.79	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
156	20240802	140907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6380	-380	5	-5.62	262826140	40730	253.06	6700	6700	6350	8780	4740	6760	6452.89	1.14	0	-5987	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	499	-187.65	1.75	12	0.52	-34.00	3647.00	22550	20230912	-71.71	6350	20240802	0.47	18080	-64.71	20240109	6350	0.47	20240802	22550	-71.71	20230912	6350	0.47	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
157	20240802	130904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6400	-360	5	-5.33	221390250	34221	212.62	6700	6700	6350	8780	4740	6760	6469.43	1.14	0	-6865	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	500	-188.24	1.75	12	0.44	-34.00	3647.00	22550	20230912	-71.62	6350	20240802	0.79	18080	-64.60	20240109	6350	0.79	20240802	22550	-71.62	20230912	6350	0.79	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
158	20240802	120904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6490	-270	5	-3.99	168607210	25976	161.39	6700	6700	6410	8780	4740	6760	6490.88	1.14	0	-7270	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	508	-190.88	1.78	12	0.33	-34.00	3647.00	22550	20230912	-71.22	6410	20240802	1.25	18080	-64.10	20240109	6410	1.25	20240802	22550	-71.22	20230912	6410	1.25	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
159	20240802	110904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6490	-270	5	-3.99	152382050	23467	145.80	6700	6700	6410	8780	4740	6760	6493.46	1.14	0	-6975	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	508	-190.88	1.78	12	0.30	-34.00	3647.00	22550	20230912	-71.22	6410	20240802	1.25	18080	-64.10	20240109	6410	1.25	20240802	22550	-71.22	20230912	6410	1.25	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
160	20240802	100900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6470	-290	5	-4.29	118117730	18171	112.90	6700	6700	6410	8780	4740	6760	6500.34	1.14	0	-5587	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	506	-190.29	1.77	12	0.23	-34.00	3647.00	22550	20230912	-71.31	6410	20240802	0.94	18080	-64.21	20240109	6410	0.94	20240802	22550	-71.31	20230912	6410	0.94	20240802	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
161	20240802	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	-60	5	-0.89	9002880	1357	8.43	6700	6700	6590	8780	4740	6760	6634.40	1.14	0	-312	7000	6880	6790	6670	6580	6835	6625	39	2020	500	4190	10	1	7819826	524	-197.06	1.84	12	0.02	-34.00	3647.00	22550	20230912	-70.29	6480	20240731	3.40	18080	-62.94	20240109	6480	3.40	20240731	22550	-70.29	20230912	6480	3.40	20240731	0.67	N	274400	500	39 억		89373	N	N	0	N	00	N
162	20240801	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	70	2	1.05	109348380	16095	48.01	6910	6910	6700	8690	4690	6690	6794.22	1.09	0	4170	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	529	-198.82	1.85	12	0.21	-34.00	3647.00	22550	20230912	-70.02	6480	20240731	4.32	18080	-62.61	20240109	6480	4.32	20240731	22550	-70.02	20230912	6480	4.32	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
163	20240801	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	70	2	1.05	104680490	15403	45.94	6910	6910	6700	8690	4690	6690	6796.11	1.09	0	4116	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	529	-198.82	1.85	12	0.20	-34.00	3647.00	22550	20230912	-70.02	6480	20240731	4.32	18080	-62.61	20240109	6480	4.32	20240731	22550	-70.02	20230912	6480	4.32	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
164	20240801	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	110	2	1.64	88992170	13086	39.03	6910	6910	6700	8690	4690	6690	6800.56	1.09	0	3443	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	532	-200.00	1.86	12	0.17	-34.00	3647.00	22550	20230912	-69.84	6480	20240731	4.94	18080	-62.39	20240109	6480	4.94	20240731	22550	-69.84	20230912	6480	4.94	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
165	20240801	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	130	2	1.94	83735270	12313	36.73	6910	6910	6700	8690	4690	6690	6800.56	1.09	0	3129	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	533	-200.59	1.87	12	0.16	-34.00	3647.00	22550	20230912	-69.76	6480	20240731	5.25	18080	-62.28	20240109	6480	5.25	20240731	22550	-69.76	20230912	6480	5.25	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
166	20240801	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	150	2	2.24	59188480	8712	25.99	6910	6910	6700	8690	4690	6690	6793.90	1.09	0	1355	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	535	-201.18	1.88	12	0.11	-34.00	3647.00	22550	20230912	-69.67	6480	20240731	5.56	18080	-62.17	20240109	6480	5.56	20240731	22550	-69.67	20230912	6480	5.56	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
167	20240801	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	80	2	1.20	41817140	6154	18.36	6910	6910	6700	8690	4690	6690	6795.12	1.09	0	620	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	529	-199.12	1.86	12	0.08	-34.00	3647.00	22550	20230912	-69.98	6480	20240731	4.48	18080	-62.56	20240109	6480	4.48	20240731	22550	-69.98	20230912	6480	4.48	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
168	20240801	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	160	2	2.39	36056030	5302	15.81	6910	6910	6700	8690	4690	6690	6800.46	1.09	0	1043	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	536	-201.47	1.88	12	0.07	-34.00	3647.00	22550	20230912	-69.62	6480	20240731	5.71	18080	-62.11	20240109	6480	5.71	20240731	22550	-69.62	20230912	6480	5.71	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N
169	20240801	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	20	2	0.30	13144500	1930	5.76	6910	6910	6700	8690	4690	6690	6810.62	1.09	0	-108	6870	6780	6630	6540	6390	6705	6465	39	2000	500	4140	10	1	7819826	525	-197.35	1.84	12	0.02	-34.00	3647.00	22550	20230912	-70.24	6480	20240731	3.55	18080	-62.89	20240109	6480	3.55	20240731	22550	-70.24	20230912	6480	3.55	20240731	0.62	N	274400	500	39 억		85220	N	N	0	N	00	N