KissMeData/291810/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	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	155	2	5.89	3903857165	1410323	50.71	2665	2955	2610	3415	1845	2630	2767.75	0.54	0	23853	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	316	-25.09	1.53	12	12.42	-111.00	1822.00	6420	20230912	-56.62	1900	20240805	46.58	4400	-36.70	20240115	1900	46.58	20240805	6420	-56.62	20230912	1900	46.58	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
3	20240830	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	100	2	3.80	3775704015	1364142	49.05	2665	2955	2610	3415	1845	2630	2767.83	0.54	0	23854	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	310	-24.59	1.50	12	12.01	-111.00	1822.00	6420	20230912	-57.48	1900	20240805	43.68	4400	-37.95	20240115	1900	43.68	20240805	6420	-57.48	20230912	1900	43.68	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
4	20240830	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	120	2	4.56	3570152825	1289061	46.35	2665	2955	2610	3415	1845	2630	2769.59	0.54	0	20147	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	312	-24.77	1.51	12	11.35	-111.00	1822.00	6420	20230912	-57.17	1900	20240805	44.74	4400	-37.50	20240115	1900	44.74	20240805	6420	-57.17	20230912	1900	44.74	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
5	20240830	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	50	2	1.90	3249467775	1171684	42.13	2665	2955	2610	3415	1845	2630	2773.34	0.54	0	22184	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	304	-24.14	1.47	12	10.32	-111.00	1822.00	6420	20230912	-58.26	1900	20240805	41.05	4400	-39.09	20240115	1900	41.05	20240805	6420	-58.26	20230912	1900	41.05	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
6	20240830	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	15	2	0.57	3181653830	1146146	41.21	2665	2955	2610	3415	1845	2630	2775.97	0.54	0	25694	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	300	-23.83	1.45	12	10.09	-111.00	1822.00	6420	20230912	-58.80	1900	20240805	39.21	4400	-39.89	20240115	1900	39.21	20240805	6420	-58.80	20230912	1900	39.21	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
7	20240830	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	15	2	0.57	3075432020	1105926	39.76	2665	2955	2610	3415	1845	2630	2780.88	0.54	0	27324	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	300	-23.83	1.45	12	9.74	-111.00	1822.00	6420	20230912	-58.80	1900	20240805	39.21	4400	-39.89	20240115	1900	39.21	20240805	6420	-58.80	20230912	1900	39.21	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
8	20240830	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	55	2	2.09	2792629260	999926	35.95	2665	2955	2630	3415	1845	2630	2792.85	0.54	0	19520	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	305	-24.19	1.47	12	8.80	-111.00	1822.00	6420	20230912	-58.18	1900	20240805	41.32	4400	-38.98	20240115	1900	41.32	20240805	6420	-58.18	20230912	1900	41.32	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
9	20240830	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	90	2	3.42	730860995	267610	9.62	2665	2850	2630	3415	1845	2630	2731.11	0.54	0	14798	3643	3136	2823	2316	2003	2980	2160	57	785	500	1780	5	1	11357712	309	-24.50	1.49	12	2.36	-111.00	1822.00	6420	20230912	-57.63	1900	20240805	43.16	4400	-38.18	20240115	1900	43.16	20240805	6420	-57.63	20230912	1900	43.16	20240805	0.71	N	291810	500	56 억		61322	N	N	0	N	00	N
10	20240829	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-165	5	-5.90	8186899855	2761156	538.73	3090	3330	2510	3630	1960	2795	2965.53	0.63	0	-12027	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	299	-23.69	1.44	12	24.31	-111.00	1822.00	6420	20230912	-59.03	1900	20240805	38.42	4400	-40.23	20240115	1900	38.42	20240805	6420	-59.03	20230912	1900	38.42	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
11	20240829	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	-230	5	-8.23	8030870300	2701266	527.04	3090	3330	2510	3630	1960	2795	2973.00	0.63	0	-11866	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	291	-23.11	1.41	12	23.78	-111.00	1822.00	6420	20230912	-60.05	1900	20240805	35.00	4400	-41.70	20240115	1900	35.00	20240805	6420	-60.05	20230912	1900	35.00	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
12	20240829	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	-255	5	-9.12	7806785090	2613214	509.86	3090	3330	2535	3630	1960	2795	2987.43	0.63	0	-13067	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	288	-22.88	1.39	12	23.01	-111.00	1822.00	6420	20230912	-60.44	1900	20240805	33.68	4400	-42.27	20240115	1900	33.68	20240805	6420	-60.44	20230912	1900	33.68	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
13	20240829	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	-230	5	-8.23	7586996625	2527199	493.08	3090	3330	2555	3630	1960	2795	3002.14	0.63	0	-11824	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	291	-23.11	1.41	12	22.25	-111.00	1822.00	6420	20230912	-60.05	1900	20240805	35.00	4400	-41.70	20240115	1900	35.00	20240805	6420	-60.05	20230912	1900	35.00	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
14	20240829	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	-195	5	-6.98	7390833890	2451380	478.29	3090	3330	2580	3630	1960	2795	3014.97	0.63	0	-8667	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	295	-23.42	1.43	12	21.58	-111.00	1822.00	6420	20230912	-59.50	1900	20240805	36.84	4400	-40.91	20240115	1900	36.84	20240805	6420	-59.50	20230912	1900	36.84	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
15	20240829	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-175	5	-6.26	7054055410	2322190	453.08	3090	3330	2605	3630	1960	2795	3037.67	0.63	0	-7177	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	298	-23.60	1.44	12	20.45	-111.00	1822.00	6420	20230912	-59.19	1900	20240805	37.89	4400	-40.45	20240115	1900	37.89	20240805	6420	-59.19	20230912	1900	37.89	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
16	20240829	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	170	2	6.08	5791992115	1865145	363.91	3090	3330	2930	3630	1960	2795	3105.38	0.63	0	-11992	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	337	-26.71	1.63	12	16.42	-111.00	1822.00	6420	20230912	-53.82	1900	20240805	56.05	4400	-32.61	20240115	1900	56.05	20240805	6420	-53.82	20230912	1900	56.05	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
17	20240829	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	325	2	11.63	4067469430	1297870	253.23	3090	3330	2930	3630	1960	2795	3133.96	0.63	0	10009	3245	3020	2570	2345	1895	3132	2457	57	835	500	1900	5	1	11357712	354	-28.11	1.71	12	11.43	-111.00	1822.00	6420	20230912	-51.40	1900	20240805	64.21	4400	-29.09	20240115	1900	64.21	20240805	6420	-51.40	20230912	1900	64.21	20240805	0.64	N	291810	500	56 억		71749	N	N	0	N	00	N
18	20240828	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1375736970	512076	2168.71	2120	2795	2120	2795	1505	2150	2686.59	0.64	0	-1993	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.51	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
19	20240828	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1374110280	511494	2166.25	2120	2795	2120	2795	1505	2150	2686.46	0.64	0	-1995	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.50	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
20	20240828	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1312801955	489559	2073.35	2120	2795	2120	2795	1505	2150	2681.60	0.64	0	-1821	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.31	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
21	20240828	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1293373910	482608	2043.91	2120	2795	2120	2795	1505	2150	2679.97	0.64	0	-1821	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.25	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
22	20240828	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1285083940	479642	2031.35	2120	2795	2120	2795	1505	2150	2679.26	0.64	0	-1821	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.22	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
23	20240828	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1263070520	471766	1997.99	2120	2795	2120	2795	1505	2150	2677.32	0.64	0	-1821	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.15	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
24	20240828	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	645	1	30.00	1236808700	462370	1958.20	2120	2795	2120	2795	1505	2150	2674.93	0.64	0	-1821	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	317	-25.18	1.53	12	4.07	-111.00	1822.00	6420	20230912	-56.46	1900	20240805	47.11	4400	-36.48	20240115	1900	47.11	20240805	6420	-56.46	20230912	1900	47.11	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
25	20240828	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	40	2	1.86	5206785	2437	10.32	2120	2190	2120	2795	1505	2150	2136.56	0.64	0	-72	2240	2195	2120	2075	2000	2217	2097	57	645	500	1460	5	1	11357712	249	-19.73	1.20	12	0.02	-111.00	1822.00	6420	20230912	-65.89	1900	20240805	15.26	4400	-50.23	20240115	1900	15.26	20240805	6420	-65.89	20230912	1900	15.26	20240805	0.67	N	291810	500	56 억		73117	N	N	0	N	00	N
26	20240827	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	45	2	2.14	50206205	23612	185.47	2105	2165	2045	2735	1475	2105	2126.30	0.66	0	-2049	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	244	-19.37	1.18	12	0.21	-111.00	1822.00	6650	20230821	-67.67	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6420	-66.51	20230912	1900	13.16	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
27	20240827	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	55	2	2.61	43227310	20366	159.97	2105	2165	2045	2735	1475	2105	2122.52	0.66	0	-2045	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	245	-19.46	1.19	12	0.18	-111.00	1822.00	6650	20230821	-67.52	1900	20240805	13.68	4400	-50.91	20240115	1900	13.68	20240805	6420	-66.36	20230912	1900	13.68	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
28	20240827	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	0	3	0.00	14221640	6814	53.52	2105	2135	2045	2735	1475	2105	2087.12	0.66	0	-1468	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	239	-18.96	1.16	12	0.06	-111.00	1822.00	6650	20230821	-68.35	1900	20240805	10.79	4400	-52.16	20240115	1900	10.79	20240805	6420	-67.21	20230912	1900	10.79	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
29	20240827	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-15	5	-0.71	7404235	3544	27.84	2105	2135	2045	2735	1475	2105	2089.23	0.66	0	-1117	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	237	-18.83	1.15	12	0.03	-111.00	1822.00	6650	20230821	-68.57	1900	20240805	10.00	4400	-52.50	20240115	1900	10.00	20240805	6420	-67.45	20230912	1900	10.00	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
30	20240827	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-25	5	-1.19	5768185	2760	21.68	2105	2135	2045	2735	1475	2105	2089.92	0.66	0	-774	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	236	-18.74	1.14	12	0.02	-111.00	1822.00	6650	20230821	-68.72	1900	20240805	9.47	4400	-52.73	20240115	1900	9.47	20240805	6420	-67.60	20230912	1900	9.47	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
31	20240827	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	-20	5	-0.95	4543625	2172	17.06	2105	2135	2045	2735	1475	2105	2091.91	0.66	0	-801	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	237	-18.78	1.14	12	0.02	-111.00	1822.00	6650	20230821	-68.65	1900	20240805	9.74	4400	-52.61	20240115	1900	9.74	20240805	6420	-67.52	20230912	1900	9.74	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
32	20240827	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-5	5	-0.24	745680	357	2.80	2105	2105	2045	2735	1475	2105	2088.74	0.66	0	-141	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	239	-18.92	1.15	12	0.00	-111.00	1822.00	6650	20230821	-68.42	1900	20240805	10.53	4400	-52.27	20240115	1900	10.53	20240805	6420	-67.29	20230912	1900	10.53	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
33	20240827	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-5	5	-0.24	230745	110	0.86	2105	2105	2045	2735	1475	2105	2097.68	0.66	0	-101	2181	2142	2111	2072	2041	2127	2057	57	630	500	1430	5	1	11357712	239	-18.92	1.15	12	0.00	-111.00	1822.00	6650	20230821	-68.42	1900	20240805	10.53	4400	-52.27	20240115	1900	10.53	20240805	6420	-67.29	20230912	1900	10.53	20240805	0.66	N	291810	500	56 억		75165	N	N	0	N	00	N
34	20240826	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	-15	5	-0.71	26746360	12723	123.78	2120	2150	2080	2755	1485	2120	2102.21	0.69	0	-3245	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	239	-18.96	1.16	12	0.11	-111.00	1822.00	6650	20230821	-68.35	1900	20240805	10.79	4400	-52.16	20240115	1900	10.79	20240805	6420	-67.21	20230912	1900	10.79	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
35	20240826	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-10	5	-0.47	26091710	12412	120.75	2120	2150	2080	2755	1485	2120	2102.14	0.69	0	-2935	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	240	-19.01	1.16	12	0.11	-111.00	1822.00	6650	20230821	-68.27	1900	20240805	11.05	4400	-52.05	20240115	1900	11.05	20240805	6420	-67.13	20230912	1900	11.05	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
36	20240826	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-10	5	-0.47	20833000	9908	96.39	2120	2150	2080	2755	1485	2120	2102.64	0.69	0	-2934	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	240	-19.01	1.16	12	0.09	-111.00	1822.00	6650	20230821	-68.27	1900	20240805	11.05	4400	-52.05	20240115	1900	11.05	20240805	6420	-67.13	20230912	1900	11.05	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
37	20240826	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	0	3	0.00	19415985	9234	89.83	2120	2150	2080	2755	1485	2120	2102.66	0.69	0	-2773	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	241	-19.10	1.16	12	0.08	-111.00	1822.00	6650	20230821	-68.12	1900	20240805	11.58	4400	-51.82	20240115	1900	11.58	20240805	6420	-66.98	20230912	1900	11.58	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
38	20240826	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	0	3	0.00	10708300	5078	49.40	2120	2150	2080	2755	1485	2120	2108.76	0.69	0	-2393	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	241	-19.10	1.16	12	0.04	-111.00	1822.00	6650	20230821	-68.12	1900	20240805	11.58	4400	-51.82	20240115	1900	11.58	20240805	6420	-66.98	20230912	1900	11.58	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
39	20240826	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2080	-40	5	-1.89	5898285	2819	27.42	2120	2120	2080	2755	1485	2120	2092.33	0.69	0	-637	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	236	-18.74	1.14	12	0.02	-111.00	1822.00	6650	20230821	-68.72	1900	20240805	9.47	4400	-52.73	20240115	1900	9.47	20240805	6420	-67.60	20230912	1900	9.47	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
40	20240826	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-30	5	-1.42	4228445	2020	19.65	2120	2120	2080	2755	1485	2120	2093.29	0.69	0	-406	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	237	-18.83	1.15	12	0.02	-111.00	1822.00	6650	20230821	-68.57	1900	20240805	10.00	4400	-52.50	20240115	1900	10.00	20240805	6420	-67.45	20230912	1900	10.00	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
41	20240826	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-5	5	-0.24	631375	299	2.91	2120	2120	2110	2755	1485	2120	2111.62	0.69	0	-257	2173	2146	2133	2106	2093	2140	2100	57	635	500	1440	5	1	11357712	240	-19.05	1.16	12	0.00	-111.00	1822.00	6650	20230821	-68.20	1900	20240805	11.32	4400	-51.93	20240115	1900	11.32	20240805	6420	-67.06	20230912	1900	11.32	20240805	0.66	N	291810	500	56 억		78401	N	N	0	N	00	N
42	20240823	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	-25	5	-1.17	21712620	10163	102.08	2125	2160	2120	2785	1505	2145	2136.44	0.71	0	-2402	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	241	-19.10	1.16	12	0.09	-111.00	1822.00	6650	20230821	-68.12	1900	20240805	11.58	4400	-51.82	20240115	1900	11.58	20240805	6420	-66.98	20230912	1900	11.58	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
43	20240823	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	-10	5	-0.47	20747990	9708	97.51	2125	2160	2120	2785	1505	2145	2137.21	0.71	0	-1947	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	242	-19.23	1.17	12	0.09	-111.00	1822.00	6650	20230821	-67.89	1900	20240805	12.37	4400	-51.48	20240115	1900	12.37	20240805	6420	-66.74	20230912	1900	12.37	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
44	20240823	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	-10	5	-0.47	20200220	9453	94.95	2125	2160	2120	2785	1505	2145	2136.91	0.71	0	-1694	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	242	-19.23	1.17	12	0.08	-111.00	1822.00	6650	20230821	-67.89	1900	20240805	12.37	4400	-51.48	20240115	1900	12.37	20240805	6420	-66.74	20230912	1900	12.37	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
45	20240823	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	0	3	0.00	16870540	7900	79.35	2125	2155	2120	2785	1505	2145	2135.51	0.71	0	-1143	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	244	-19.32	1.18	12	0.07	-111.00	1822.00	6650	20230821	-67.74	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	6420	-66.59	20230912	1900	12.89	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
46	20240823	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	0	3	0.00	14717125	6893	69.23	2125	2155	2120	2785	1505	2145	2135.08	0.71	0	-965	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	244	-19.32	1.18	12	0.06	-111.00	1822.00	6650	20230821	-67.74	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	6420	-66.59	20230912	1900	12.89	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
47	20240823	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-5	5	-0.23	4526020	2121	21.30	2125	2155	2120	2785	1505	2145	2133.91	0.71	0	-672	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	243	-19.28	1.17	12	0.02	-111.00	1822.00	6650	20230821	-67.82	1900	20240805	12.63	4400	-51.36	20240115	1900	12.63	20240805	6420	-66.67	20230912	1900	12.63	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
48	20240823	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-5	5	-0.23	4311560	2021	20.30	2125	2155	2120	2785	1505	2145	2133.38	0.71	0	-574	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	243	-19.28	1.17	12	0.02	-111.00	1822.00	6650	20230821	-67.82	1900	20240805	12.63	4400	-51.36	20240115	1900	12.63	20240805	6420	-66.67	20230912	1900	12.63	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
49	20240823	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	10	2	0.47	3649060	1711	17.19	2125	2155	2120	2785	1505	2145	2132.71	0.71	0	-285	2198	2171	2143	2116	2088	2157	2102	57	640	500	1450	5	1	11357712	245	-19.41	1.18	12	0.02	-111.00	1822.00	6650	20230821	-67.59	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6420	-66.43	20230912	1900	13.42	20240805	0.66	N	291810	500	56 억		80802	N	N	0	N	00	N
50	20240822	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-25	5	-1.15	21420380	9956	95.63	2170	2170	2115	2820	1520	2170	2151.50	0.74	0	-2902	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	244	-19.32	1.18	12	0.09	-111.00	1822.00	6650	20230821	-67.74	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	6420	-66.59	20230912	1900	12.89	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
51	20240822	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-20	5	-0.92	20989230	9755	93.70	2170	2170	2115	2820	1520	2170	2151.64	0.74	0	-2703	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	244	-19.37	1.18	12	0.09	-111.00	1822.00	6650	20230821	-67.67	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6420	-66.51	20230912	1900	13.16	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
52	20240822	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-15	5	-0.69	19726865	9167	88.05	2170	2170	2115	2820	1520	2170	2151.94	0.74	0	-2442	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	245	-19.41	1.18	12	0.08	-111.00	1822.00	6650	20230821	-67.59	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6420	-66.43	20230912	1900	13.42	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
53	20240822	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	-35	5	-1.61	15131855	7014	67.37	2170	2170	2125	2820	1520	2170	2157.38	0.74	0	-1646	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	242	-19.23	1.17	12	0.06	-111.00	1822.00	6650	20230821	-67.89	1900	20240805	12.37	4400	-51.48	20240115	1900	12.37	20240805	6420	-66.74	20230912	1900	12.37	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
54	20240822	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-30	5	-1.38	13835660	6408	61.55	2170	2170	2140	2820	1520	2170	2159.12	0.74	0	-1040	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	243	-19.28	1.17	12	0.06	-111.00	1822.00	6650	20230821	-67.82	1900	20240805	12.63	4400	-51.36	20240115	1900	12.63	20240805	6420	-66.67	20230912	1900	12.63	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
55	20240822	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-15	5	-0.69	12730415	5893	56.60	2170	2170	2145	2820	1520	2170	2160.26	0.74	0	-535	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	245	-19.41	1.18	12	0.05	-111.00	1822.00	6650	20230821	-67.59	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6420	-66.43	20230912	1900	13.42	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
56	20240822	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	-10	5	-0.46	11286035	5221	50.15	2170	2170	2160	2820	1520	2170	2161.66	0.74	0	-209	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	245	-19.46	1.19	12	0.05	-111.00	1822.00	6650	20230821	-67.52	1900	20240805	13.68	4400	-50.91	20240115	1900	13.68	20240805	6420	-66.36	20230912	1900	13.68	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
57	20240822	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	0	3	0.00	564190	260	2.50	2170	2170	2165	2820	1520	2170	2169.96	0.74	0	-37	2216	2192	2176	2152	2136	2185	2145	57	650	500	1470	5	1	11357712	246	-19.55	1.19	12	0.00	-111.00	1822.00	6650	20230821	-67.37	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	6420	-66.20	20230912	1900	14.21	20240805	0.66	N	291810	500	56 억		83704	N	N	0	N	00	N
58	20240821	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-10	5	-0.46	22571240	10375	70.88	2180	2200	2160	2830	1530	2180	2175.54	0.75	0	-1662	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	246	-19.55	1.19	12	0.09	-111.00	1822.00	6650	20230821	-67.37	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	6650	-67.37	20230821	1900	14.21	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
59	20240821	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	0	3	0.00	17012610	7815	53.39	2180	2200	2160	2830	1530	2180	2176.92	0.75	0	-1322	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	248	-19.64	1.20	12	0.07	-111.00	1822.00	6650	20230821	-67.22	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
60	20240821	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-10	5	-0.46	16562985	7608	51.98	2180	2200	2160	2830	1530	2180	2177.05	0.75	0	-1236	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	246	-19.55	1.19	12	0.07	-111.00	1822.00	6650	20230821	-67.37	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	6650	-67.37	20230821	1900	14.21	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
61	20240821	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	-15	5	-0.69	12050260	5528	37.77	2180	2200	2160	2830	1530	2180	2179.86	0.75	0	-1111	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	246	-19.50	1.19	12	0.05	-111.00	1822.00	6650	20230821	-67.44	1900	20240805	13.95	4400	-50.80	20240115	1900	13.95	20240805	6650	-67.44	20230821	1900	13.95	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
62	20240821	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	0	3	0.00	10894780	4994	34.12	2180	2200	2165	2830	1530	2180	2181.57	0.75	0	-781	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	248	-19.64	1.20	12	0.04	-111.00	1822.00	6650	20230821	-67.22	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
63	20240821	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	5	2	0.23	10734170	4920	33.61	2180	2200	2165	2830	1530	2180	2181.74	0.75	0	-784	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	248	-19.68	1.20	12	0.04	-111.00	1822.00	6650	20230821	-67.14	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	6650	-67.14	20230821	1900	15.00	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
64	20240821	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	15	2	0.69	8558460	3921	26.79	2180	2200	2165	2830	1530	2180	2182.72	0.75	0	-288	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	249	-19.77	1.20	12	0.03	-111.00	1822.00	6650	20230821	-66.99	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
65	20240821	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	0	3	0.00	58795	27	0.18	2180	2180	2175	2830	1530	2180	2177.59	0.75	0	-14	2213	2196	2183	2166	2153	2205	2175	57	650	500	1480	5	1	11357712	248	-19.64	1.20	12	0.00	-111.00	1822.00	6650	20230821	-67.22	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.66	N	291810	500	56 억		85366	N	N	0	N	00	N
66	20240820	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	10	2	0.46	31989175	14637	154.69	2170	2200	2170	2820	1520	2170	2185.50	0.77	0	-1753	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	248	-19.64	1.20	12	0.13	-111.00	1822.00	6650	20230821	-67.22	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
67	20240820	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	15	2	0.69	31910630	14601	154.31	2170	2200	2170	2820	1520	2170	2185.51	0.77	0	-1756	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	248	-19.68	1.20	12	0.13	-111.00	1822.00	6650	20230821	-67.14	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	6650	-67.14	20230821	1900	15.00	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
68	20240820	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	20	2	0.92	27753615	12692	134.14	2170	2200	2170	2820	1520	2170	2186.70	0.77	0	-1355	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	249	-19.73	1.20	12	0.11	-111.00	1822.00	6650	20230821	-67.07	1900	20240805	15.26	4400	-50.23	20240115	1900	15.26	20240805	6650	-67.07	20230821	1900	15.26	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
69	20240820	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	25	2	1.15	19377705	8868	93.72	2170	2200	2170	2820	1520	2170	2185.13	0.77	0	-1166	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	249	-19.77	1.20	12	0.08	-111.00	1822.00	6650	20230821	-66.99	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
70	20240820	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	25	2	1.15	15660365	7174	75.82	2170	2200	2170	2820	1520	2170	2182.93	0.77	0	-586	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	249	-19.77	1.20	12	0.06	-111.00	1822.00	6650	20230821	-66.99	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
71	20240820	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	25	2	1.15	11861125	5443	57.52	2170	2200	2170	2820	1520	2170	2179.15	0.77	0	-586	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	249	-19.77	1.20	12	0.05	-111.00	1822.00	6650	20230821	-66.99	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
72	20240820	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	25	2	1.15	8028775	3686	38.96	2170	2200	2170	2820	1520	2170	2178.18	0.77	0	-142	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	249	-19.77	1.20	12	0.03	-111.00	1822.00	6650	20230821	-66.99	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
73	20240820	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	25	2	1.15	6686435	3074	32.49	2170	2200	2170	2820	1520	2170	2175.16	0.77	0	-142	2280	2225	2190	2135	2100	2207	2117	57	650	500	1470	5	1	11357712	249	-19.77	1.20	12	0.03	-111.00	1822.00	6650	20230821	-66.99	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.64	N	291810	500	56 억		87119	N	N	0	N	00	N
74	20240819	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-60	5	-2.69	21011825	9457	47.20	2230	2245	2155	2895	1565	2230	2221.83	0.79	0	-2826	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	246	-19.55	1.19	12	0.08	-111.00	1822.00	6650	20230821	-67.37	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	6650	-67.37	20230821	1900	14.21	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
75	20240819	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	-60	5	-2.69	20095495	9034	45.09	2230	2245	2160	2895	1565	2230	2224.43	0.79	0	-2526	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	246	-19.55	1.19	12	0.08	-111.00	1822.00	6650	20230821	-67.37	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	6650	-67.37	20230821	1900	14.21	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
76	20240819	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-50	5	-2.24	18675750	8379	41.82	2230	2245	2180	2895	1565	2230	2228.88	0.79	0	-2119	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	248	-19.64	1.20	12	0.07	-111.00	1822.00	6650	20230821	-67.22	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
77	20240819	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	0	3	0.00	15504315	6940	34.64	2230	2245	2210	2895	1565	2230	2234.05	0.79	0	-1672	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	253	-20.09	1.22	12	0.06	-111.00	1822.00	6650	20230821	-66.47	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6650	-66.47	20230821	1900	17.37	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
78	20240819	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	5	2	0.22	13639245	6102	30.45	2230	2245	2230	2895	1565	2230	2235.21	0.79	0	-1610	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	254	-20.14	1.23	12	0.05	-111.00	1822.00	6650	20230821	-66.39	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6650	-66.39	20230821	1900	17.63	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
79	20240819	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	10	2	0.45	1507500	675	3.37	2230	2245	2230	2895	1565	2230	2233.33	0.79	0	-64	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	254	-20.18	1.23	12	0.01	-111.00	1822.00	6650	20230821	-66.32	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6650	-66.32	20230821	1900	17.89	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
80	20240819	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	10	2	0.45	1339505	600	2.99	2230	2245	2230	2895	1565	2230	2232.51	0.79	0	-1	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	254	-20.18	1.23	12	0.01	-111.00	1822.00	6650	20230821	-66.32	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6650	-66.32	20230821	1900	17.89	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
81	20240819	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	0	3	0.00	637780	286	1.43	2230	2230	2230	2895	1565	2230	2230.00	0.79	0	-11	2290	2260	2230	2200	2170	2275	2215	57	665	500	1510	5	1	11357712	253	-20.09	1.22	12	0.00	-111.00	1822.00	6650	20230821	-66.47	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6650	-66.47	20230821	1900	17.37	20240805	0.65	N	291810	500	56 억		89945	N	N	0	N	00	N
82	20240816	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	15	2	0.68	44969350	20032	255.31	2200	2260	2200	2875	1555	2215	2244.89	0.81	0	-2605	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	253	-20.09	1.22	12	0.18	-111.00	1822.00	6740	20230809	-66.91	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6650	-66.47	20230821	1900	17.37	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
83	20240816	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	15	2	0.68	43311375	19289	245.85	2200	2260	2200	2875	1555	2215	2245.39	0.81	0	-2445	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	253	-20.09	1.22	12	0.17	-111.00	1822.00	6740	20230809	-66.91	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6650	-66.47	20230821	1900	17.37	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
84	20240816	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	25	2	1.13	41330420	18400	234.51	2200	2260	2200	2875	1555	2215	2246.22	0.81	0	-2142	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	254	-20.18	1.23	12	0.16	-111.00	1822.00	6740	20230809	-66.77	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6650	-66.32	20230821	1900	17.89	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
85	20240816	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	35	2	1.58	36728860	16350	208.39	2200	2260	2200	2875	1555	2215	2246.41	0.81	0	-2080	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	256	-20.27	1.23	12	0.14	-111.00	1822.00	6740	20230809	-66.62	1900	20240805	18.42	4400	-48.86	20240115	1900	18.42	20240805	6650	-66.17	20230821	1900	18.42	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
86	20240816	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	20	2	0.90	14747175	6584	83.92	2200	2260	2200	2875	1555	2215	2239.85	0.81	0	-1039	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	254	-20.14	1.23	12	0.06	-111.00	1822.00	6740	20230809	-66.84	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6650	-66.39	20230821	1900	17.63	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
87	20240816	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	40	2	1.81	13246990	5916	75.40	2200	2260	2200	2875	1555	2215	2239.18	0.81	0	-737	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	256	-20.32	1.24	12	0.05	-111.00	1822.00	6740	20230809	-66.54	1900	20240805	18.68	4400	-48.75	20240115	1900	18.68	20240805	6650	-66.09	20230821	1900	18.68	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
88	20240816	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	45	2	2.03	6549165	2941	37.48	2200	2260	2200	2875	1555	2215	2226.85	0.81	0	-458	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	257	-20.36	1.24	12	0.03	-111.00	1822.00	6740	20230809	-66.47	1900	20240805	18.95	4400	-48.64	20240115	1900	18.95	20240805	6650	-66.02	20230821	1900	18.95	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
89	20240816	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	5	2	0.23	3474045	1565	19.95	2200	2245	2200	2875	1555	2215	2219.84	0.81	0	36	2251	2232	2206	2187	2161	2242	2197	57	660	500	1500	5	1	11357712	252	-20.00	1.22	12	0.01	-111.00	1822.00	6740	20230809	-67.06	1900	20240805	16.84	4400	-49.55	20240115	1900	16.84	20240805	6650	-66.62	20230821	1900	16.84	20240805	0.64	N	291810	500	56 억		92550	N	N	0	N	00	N
90	20240814	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	35	2	1.61	17235460	7835	35.62	2180	2225	2180	2830	1530	2180	2199.80	0.83	0	-1518	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	252	-19.95	1.22	12	0.07	-111.00	1822.00	6740	20230809	-67.14	1900	20240805	16.58	4400	-49.66	20240115	1900	16.58	20240805	6650	-66.69	20230821	1900	16.58	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
91	20240814	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	35	2	1.61	16564290	7532	34.24	2180	2225	2180	2830	1530	2180	2199.19	0.83	0	-1521	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	252	-19.95	1.22	12	0.07	-111.00	1822.00	6740	20230809	-67.14	1900	20240805	16.58	4400	-49.66	20240115	1900	16.58	20240805	6650	-66.69	20230821	1900	16.58	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
92	20240814	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	0	3	0.00	12171910	5543	25.20	2180	2215	2180	2830	1530	2180	2195.91	0.83	0	-1285	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	248	-19.64	1.20	12	0.05	-111.00	1822.00	6740	20230809	-67.66	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
93	20240814	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	15	2	0.69	9412705	4281	19.46	2180	2215	2180	2830	1530	2180	2198.72	0.83	0	-840	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	249	-19.77	1.20	12	0.04	-111.00	1822.00	6740	20230809	-67.43	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6650	-66.99	20230821	1900	15.53	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
94	20240814	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	5	2	0.23	7280610	3309	15.04	2180	2215	2180	2830	1530	2180	2200.24	0.83	0	-418	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	248	-19.68	1.20	12	0.03	-111.00	1822.00	6740	20230809	-67.58	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	6650	-67.14	20230821	1900	15.00	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
95	20240814	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	10	2	0.46	7188830	3267	14.85	2180	2215	2180	2830	1530	2180	2200.44	0.83	0	-377	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	249	-19.73	1.20	12	0.03	-111.00	1822.00	6740	20230809	-67.51	1900	20240805	15.26	4400	-50.23	20240115	1900	15.26	20240805	6650	-67.07	20230821	1900	15.26	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
96	20240814	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	35	2	1.61	4845860	2195	9.98	2180	2215	2180	2830	1530	2180	2207.68	0.83	0	-2	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	252	-19.95	1.22	12	0.02	-111.00	1822.00	6740	20230809	-67.14	1900	20240805	16.58	4400	-49.66	20240115	1900	16.58	20240805	6650	-66.69	20230821	1900	16.58	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
97	20240814	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	35	2	1.61	1512755	689	3.13	2180	2215	2180	2830	1530	2180	2195.58	0.83	0	-68	2313	2246	2173	2106	2033	2210	2070	57	650	500	1480	5	1	11357712	252	-19.95	1.22	12	0.01	-111.00	1822.00	6740	20230809	-67.14	1900	20240805	16.58	4400	-49.66	20240115	1900	16.58	20240805	6650	-66.69	20230821	1900	16.58	20240805	0.67	N	291810	500	56 억		94031	N	N	0	N	00	N
98	20240813	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-30	5	-1.36	47878165	21995	126.34	2210	2240	2100	2870	1550	2210	2176.77	0.85	0	-2631	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	248	-19.64	1.20	12	0.19	-111.00	1822.00	6750	20230807	-67.70	1900	20240805	14.74	4400	-50.45	20240115	1900	14.74	20240805	6650	-67.22	20230821	1900	14.74	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
99	20240813	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	5	2	0.23	45909070	21092	121.16	2210	2240	2100	2870	1550	2210	2176.61	0.85	0	-2252	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	252	-19.95	1.22	12	0.19	-111.00	1822.00	6750	20230807	-67.19	1900	20240805	16.58	4400	-49.66	20240115	1900	16.58	20240805	6650	-66.69	20230821	1900	16.58	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
100	20240813	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-55	5	-2.49	41506275	19087	109.64	2210	2240	2100	2870	1550	2210	2174.58	0.85	0	-1895	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	245	-19.41	1.18	12	0.17	-111.00	1822.00	6750	20230807	-68.07	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6650	-67.59	20230821	1900	13.42	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
101	20240813	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	5	2	0.23	16515600	7494	43.05	2210	2240	2185	2870	1550	2210	2203.84	0.85	0	-2163	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	252	-19.95	1.22	12	0.07	-111.00	1822.00	6750	20230807	-67.19	1900	20240805	16.58	4400	-49.66	20240115	1900	16.58	20240805	6650	-66.69	20230821	1900	16.58	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
102	20240813	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	-25	5	-1.13	9253890	4180	24.01	2210	2240	2185	2870	1550	2210	2213.85	0.85	0	-1911	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	248	-19.68	1.20	12	0.04	-111.00	1822.00	6750	20230807	-67.63	1900	20240805	15.00	4400	-50.34	20240115	1900	15.00	20240805	6650	-67.14	20230821	1900	15.00	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
103	20240813	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	0	3	0.00	8579450	3873	22.25	2210	2240	2185	2870	1550	2210	2215.19	0.85	0	-1669	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	251	-19.91	1.21	12	0.03	-111.00	1822.00	6750	20230807	-67.26	1900	20240805	16.32	4400	-49.77	20240115	1900	16.32	20240805	6650	-66.77	20230821	1900	16.32	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
104	20240813	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	10	2	0.45	6936790	3130	17.98	2210	2240	2185	2870	1550	2210	2216.23	0.85	0	-1160	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	252	-20.00	1.22	12	0.03	-111.00	1822.00	6750	20230807	-67.11	1900	20240805	16.84	4400	-49.55	20240115	1900	16.84	20240805	6650	-66.62	20230821	1900	16.84	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
105	20240813	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	15	2	0.68	2034545	918	5.27	2210	2225	2210	2870	1550	2210	2216.28	0.85	0	-322	2296	2252	2226	2182	2156	2275	2205	57	660	500	1500	5	1	11357712	253	-20.05	1.22	12	0.01	-111.00	1822.00	6750	20230807	-67.04	1900	20240805	17.11	4400	-49.43	20240115	1900	17.11	20240805	6650	-66.54	20230821	1900	17.11	20240805	0.65	N	291810	500	56 억		96662	N	N	0	N	00	N
106	20240812	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	10	2	0.45	38624890	17382	120.56	2200	2270	2200	2860	1540	2200	2222.12	0.87	0	-1820	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	251	-19.91	1.21	12	0.15	-111.00	1822.00	6750	20230807	-67.26	1900	20240805	16.32	4400	-49.77	20240115	1900	16.32	20240805	6650	-66.77	20230821	1900	16.32	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
107	20240812	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	25	2	1.14	30501985	13708	95.08	2200	2270	2200	2860	1540	2200	2225.12	0.87	0	-1726	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	253	-20.05	1.22	12	0.12	-111.00	1822.00	6750	20230807	-67.04	1900	20240805	17.11	4400	-49.43	20240115	1900	17.11	20240805	6650	-66.54	20230821	1900	17.11	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
108	20240812	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	40	2	1.82	7006615	3134	21.74	2200	2270	2200	2860	1540	2200	2235.68	0.87	0	-1354	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	254	-20.18	1.23	12	0.03	-111.00	1822.00	6750	20230807	-66.81	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6650	-66.32	20230821	1900	17.89	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
109	20240812	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	35	2	1.59	5215385	2336	16.20	2200	2270	2200	2860	1540	2200	2232.61	0.87	0	-961	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	254	-20.14	1.23	12	0.02	-111.00	1822.00	6750	20230807	-66.89	1900	20240805	17.63	4400	-49.20	20240115	1900	17.63	20240805	6650	-66.39	20230821	1900	17.63	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
110	20240812	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	30	2	1.36	3237335	1450	10.06	2200	2270	2200	2860	1540	2200	2232.64	0.87	0	-947	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	253	-20.09	1.22	12	0.01	-111.00	1822.00	6750	20230807	-66.96	1900	20240805	17.37	4400	-49.32	20240115	1900	17.37	20240805	6650	-66.47	20230821	1900	17.37	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
111	20240812	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	40	2	1.82	1961125	879	6.10	2200	2270	2200	2860	1540	2200	2231.09	0.87	0	-398	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	254	-20.18	1.23	12	0.01	-111.00	1822.00	6750	20230807	-66.81	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6650	-66.32	20230821	1900	17.89	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
112	20240812	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	40	2	1.82	1563375	702	4.87	2200	2270	2200	2860	1540	2200	2227.03	0.87	0	-377	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	254	-20.18	1.23	12	0.01	-111.00	1822.00	6750	20230807	-66.81	1900	20240805	17.89	4400	-49.09	20240115	1900	17.89	20240805	6650	-66.32	20230821	1900	17.89	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
113	20240812	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	60	2	2.73	329270	148	1.03	2200	2270	2200	2860	1540	2200	2224.80	0.87	0	-12	2266	2232	2191	2157	2116	2250	2175	57	660	500	1490	5	1	11357712	257	-20.36	1.24	12	0.00	-111.00	1822.00	6750	20230807	-66.52	1900	20240805	18.95	4400	-48.64	20240115	1900	18.95	20240805	6650	-66.02	20230821	1900	18.95	20240805	0.62	N	291810	500	56 억		98482	N	N	0	N	00	N
114	20240809	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	45	2	2.09	31449105	14366	64.05	2155	2225	2150	2800	1510	2155	2189.13	0.85	0	2292	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	250	-19.82	1.21	12	0.13	-111.00	1822.00	6750	20230807	-67.41	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	6740	-67.36	20230809	1900	15.79	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
115	20240809	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	35	2	1.62	31075950	14196	63.29	2155	2225	2150	2800	1510	2155	2189.06	0.85	0	2290	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	249	-19.73	1.20	12	0.12	-111.00	1822.00	6750	20230807	-67.56	1900	20240805	15.26	4400	-50.23	20240115	1900	15.26	20240805	6740	-67.51	20230809	1900	15.26	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
116	20240809	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	45	2	2.09	14535725	6617	29.50	2155	2225	2155	2800	1510	2155	2196.72	0.85	0	813	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	250	-19.82	1.21	12	0.06	-111.00	1822.00	6750	20230807	-67.41	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	6740	-67.36	20230809	1900	15.79	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
117	20240809	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	45	2	2.09	12844250	5848	26.07	2155	2225	2155	2800	1510	2155	2196.35	0.85	0	813	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	250	-19.82	1.21	12	0.05	-111.00	1822.00	6750	20230807	-67.41	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	6740	-67.36	20230809	1900	15.79	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
118	20240809	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2195	40	2	1.86	9077865	4136	18.44	2155	2225	2155	2800	1510	2155	2194.84	0.85	0	810	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	249	-19.77	1.20	12	0.04	-111.00	1822.00	6750	20230807	-67.48	1900	20240805	15.53	4400	-50.11	20240115	1900	15.53	20240805	6740	-67.43	20230809	1900	15.53	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
119	20240809	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	45	2	2.09	8070515	3678	16.40	2155	2225	2155	2800	1510	2155	2194.27	0.85	0	779	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	250	-19.82	1.21	12	0.03	-111.00	1822.00	6750	20230807	-67.41	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	6740	-67.36	20230809	1900	15.79	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
120	20240809	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	45	2	2.09	6484725	2957	13.18	2155	2225	2155	2800	1510	2155	2193.01	0.85	0	625	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	250	-19.82	1.21	12	0.03	-111.00	1822.00	6750	20230807	-67.41	1900	20240805	15.79	4400	-50.00	20240115	1900	15.79	20240805	6740	-67.36	20230809	1900	15.79	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
121	20240809	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	55	2	2.55	2292205	1062	4.73	2155	2225	2155	2800	1510	2155	2158.39	0.85	0	4	2265	2210	2170	2115	2075	2190	2095	57	645	500	1460	5	1	11357712	251	-19.91	1.21	12	0.01	-111.00	1822.00	6750	20230807	-67.26	1900	20240805	16.32	4400	-49.77	20240115	1900	16.32	20240805	6740	-67.21	20230809	1900	16.32	20240805	0.62	N	291810	500	56 억		96190	N	N	0	N	00	N
122	20240808	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	5	2	0.23	48529260	22430	178.95	2160	2225	2130	2795	1505	2150	2163.59	0.84	0	1084	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	245	-19.41	1.18	12	0.20	-111.00	1822.00	6820	20230802	-68.40	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6740	-68.03	20230809	1900	13.42	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
123	20240808	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	5	2	0.23	48033010	22200	177.12	2160	2225	2130	2795	1505	2150	2163.65	0.84	0	1025	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	245	-19.41	1.18	12	0.20	-111.00	1822.00	6820	20230802	-68.40	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6740	-68.03	20230809	1900	13.42	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
124	20240808	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	5	2	0.23	47230090	21828	174.15	2160	2225	2130	2795	1505	2150	2163.74	0.84	0	1026	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	245	-19.41	1.18	12	0.19	-111.00	1822.00	6820	20230802	-68.40	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6740	-68.03	20230809	1900	13.42	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
125	20240808	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	5	2	0.23	45273620	20920	166.91	2160	2225	2130	2795	1505	2150	2164.13	0.84	0	735	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	245	-19.41	1.18	12	0.18	-111.00	1822.00	6820	20230802	-68.40	1900	20240805	13.42	4400	-51.02	20240115	1900	13.42	20240805	6740	-68.03	20230809	1900	13.42	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
126	20240808	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	10	2	0.47	22086320	10216	81.51	2160	2225	2130	2795	1505	2150	2161.93	0.84	0	-701	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	245	-19.46	1.19	12	0.09	-111.00	1822.00	6820	20230802	-68.33	1900	20240805	13.68	4400	-50.91	20240115	1900	13.68	20240805	6740	-67.95	20230809	1900	13.68	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
127	20240808	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-5	5	-0.23	15356310	7090	56.57	2160	2225	2130	2795	1505	2150	2165.91	0.84	0	-688	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	244	-19.32	1.18	12	0.06	-111.00	1822.00	6820	20230802	-68.55	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	6740	-68.18	20230809	1900	12.89	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
128	20240808	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	0	3	0.00	15334920	7080	56.49	2160	2225	2130	2795	1505	2150	2165.95	0.84	0	-687	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	244	-19.37	1.18	12	0.06	-111.00	1822.00	6820	20230802	-68.48	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6740	-68.10	20230809	1900	13.16	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
129	20240808	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2170	20	2	0.93	1672210	762	6.08	2160	2225	2160	2795	1505	2150	2194.50	0.84	0	-13	2270	2210	2145	2085	2020	2240	2115	57	645	500	1460	5	1	11357712	246	-19.55	1.19	12	0.01	-111.00	1822.00	6820	20230802	-68.18	1900	20240805	14.21	4400	-50.68	20240115	1900	14.21	20240805	6740	-67.80	20230809	1900	14.21	20240805	0.65	N	291810	500	56 억		95034	N	N	0	N	00	N
130	20240807	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	40	2	1.90	27041975	12533	24.16	2080	2205	2080	2740	1480	2110	2157.66	0.83	0	671	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	244	-19.37	1.18	12	0.11	-111.00	1822.00	6830	20230801	-68.52	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6750	-68.15	20230807	1900	13.16	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
131	20240807	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	40	2	1.90	24416695	11312	21.81	2080	2205	2080	2740	1480	2110	2158.48	0.83	0	509	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	244	-19.37	1.18	12	0.10	-111.00	1822.00	6830	20230801	-68.52	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6750	-68.15	20230807	1900	13.16	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
132	20240807	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	40	2	1.90	15978500	7395	14.26	2080	2205	2080	2740	1480	2110	2160.72	0.83	0	219	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	244	-19.37	1.18	12	0.07	-111.00	1822.00	6830	20230801	-68.52	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6750	-68.15	20230807	1900	13.16	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
133	20240807	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	40	2	1.90	15383285	7118	13.72	2080	2205	2080	2740	1480	2110	2161.18	0.83	0	137	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	244	-19.37	1.18	12	0.06	-111.00	1822.00	6830	20230801	-68.52	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6750	-68.15	20230807	1900	13.16	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
134	20240807	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	30	2	1.42	13489235	6235	12.02	2080	2205	2080	2740	1480	2110	2163.47	0.83	0	29	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	243	-19.28	1.17	12	0.05	-111.00	1822.00	6830	20230801	-68.67	1900	20240805	12.63	4400	-51.36	20240115	1900	12.63	20240805	6750	-68.30	20230807	1900	12.63	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
135	20240807	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	35	2	1.66	13185005	6093	11.75	2080	2205	2080	2740	1480	2110	2163.96	0.83	0	32	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	244	-19.32	1.18	12	0.05	-111.00	1822.00	6830	20230801	-68.59	1900	20240805	12.89	4400	-51.25	20240115	1900	12.89	20240805	6750	-68.22	20230807	1900	12.89	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
136	20240807	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	40	2	1.90	11299865	5217	10.06	2080	2205	2080	2740	1480	2110	2165.97	0.83	0	-468	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	244	-19.37	1.18	12	0.05	-111.00	1822.00	6830	20230801	-68.52	1900	20240805	13.16	4400	-51.14	20240115	1900	13.16	20240805	6750	-68.15	20230807	1900	13.16	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
137	20240807	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	65	2	3.08	4834750	2218	4.28	2080	2205	2080	2740	1480	2110	2179.78	0.83	0	-474	2280	2194	2064	1978	1848	2238	2022	57	630	500	1430	5	1	11357712	247	-19.59	1.19	12	0.02	-111.00	1822.00	6830	20230801	-68.16	1900	20240805	14.47	4400	-50.57	20240115	1900	14.47	20240805	6750	-67.78	20230807	1900	14.47	20240805	0.70	N	291810	500	56 억		94363	N	N	0	N	00	N
138	20240806	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	176	2	9.10	108636240	51865	44.15	1934	2150	1934	2510	1354	1934	2094.60	0.80	0	3885	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	240	-19.01	1.16	12	0.46	-111.00	1822.00	6830	20230801	-69.11	1900	20240805	11.05	4400	-52.05	20240115	1900	11.05	20240805	6750	-68.74	20230807	1900	11.05	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
139	20240806	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	186	2	9.62	107676600	51413	43.77	1934	2150	1934	2510	1354	1934	2094.35	0.80	0	3842	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	241	-19.10	1.16	12	0.45	-111.00	1822.00	6830	20230801	-68.96	1900	20240805	11.58	4400	-51.82	20240115	1900	11.58	20240805	6750	-68.59	20230807	1900	11.58	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
140	20240806	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	201	2	10.39	93065785	44549	37.93	1934	2135	1934	2510	1354	1934	2089.07	0.80	0	2110	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	242	-19.23	1.17	12	0.39	-111.00	1822.00	6830	20230801	-68.74	1900	20240805	12.37	4400	-51.48	20240115	1900	12.37	20240805	6750	-68.37	20230807	1900	12.37	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
141	20240806	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	166	2	8.58	78744750	37815	32.19	1934	2135	1934	2510	1354	1934	2082.37	0.80	0	1958	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	239	-18.92	1.15	12	0.33	-111.00	1822.00	6830	20230801	-69.25	1900	20240805	10.53	4400	-52.27	20240115	1900	10.53	20240805	6750	-68.89	20230807	1900	10.53	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
142	20240806	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	171	2	8.84	77995820	37457	31.89	1934	2135	1934	2510	1354	1934	2082.28	0.80	0	1872	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	239	-18.96	1.16	12	0.33	-111.00	1822.00	6830	20230801	-69.18	1900	20240805	10.79	4400	-52.16	20240115	1900	10.79	20240805	6750	-68.81	20230807	1900	10.79	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
143	20240806	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	151	2	7.81	77255320	37103	31.59	1934	2135	1934	2510	1354	1934	2082.19	0.80	0	1670	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	237	-18.78	1.14	12	0.33	-111.00	1822.00	6830	20230801	-69.47	1900	20240805	9.74	4400	-52.61	20240115	1900	9.74	20240805	6750	-69.11	20230807	1900	9.74	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
144	20240806	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	191	2	9.88	59499280	28696	24.43	1934	2135	1934	2510	1354	1934	2073.43	0.80	0	3058	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	241	-19.14	1.17	12	0.25	-111.00	1822.00	6830	20230801	-68.89	1900	20240805	11.84	4400	-51.70	20240115	1900	11.84	20240805	6750	-68.52	20230807	1900	11.84	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
145	20240806	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	126	2	6.51	23436460	11604	9.88	1934	2090	1934	2510	1354	1934	2019.69	0.80	0	-1097	2631	2282	2091	1742	1551	2187	1647	57	576	500	1310	5	1	11357712	234	-18.56	1.13	12	0.10	-111.00	1822.00	6830	20230801	-69.84	1900	20240805	8.42	4400	-53.18	20240115	1900	8.42	20240805	6750	-69.48	20230807	1900	8.42	20240805	0.76	N	291810	500	56 억		90462	N	N	0	N	00	N
146	20240805	160923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1934	-516	5	-21.06	254452159	116757	459.15	2385	2440	1900	3185	1715	2450	2180.77	0.81	0	-1976	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	1	1	11357712	220	-17.42	1.06	12	1.03	-111.00	1822.00	6830	20230801	-71.68	1900	20240805	1.79	4400	-56.05	20240115	1900	1.79	20240805	6750	-71.35	20230807	1900	1.79	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
147	20240805	150939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1990	-460	5	-18.78	238555681	108585	427.01	2385	2440	1900	3185	1715	2450	2196.93	0.81	0	-2363	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	1	1	11357712	226	-17.93	1.09	12	0.96	-111.00	1822.00	6830	20230801	-70.86	1900	20240805	4.74	4400	-54.77	20240115	1900	4.74	20240805	6750	-70.52	20230807	1900	4.74	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
148	20240805	140940	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2205	-245	5	-10.00	161926330	70571	277.52	2385	2440	2200	3185	1715	2450	2294.49	0.81	0	-3034	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	5	1	11357712	250	-19.86	1.21	12	0.62	-111.00	1822.00	6830	20230801	-67.72	2200	20240805	0.23	4400	-49.89	20240115	2200	0.23	20240805	6750	-67.33	20230807	2200	0.23	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
149	20240805	130939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2220	-230	5	-9.39	144207785	62537	245.93	2385	2440	2210	3185	1715	2450	2305.94	0.81	0	-2629	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	5	1	11357712	252	-20.00	1.22	12	0.55	-111.00	1822.00	6830	20230801	-67.50	2210	20240805	0.45	4400	-49.55	20240115	2210	0.45	20240805	6750	-67.11	20230807	2210	0.45	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
150	20240805	120933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2255	-195	5	-7.96	127908440	55243	217.24	2385	2440	2210	3185	1715	2450	2315.35	0.81	0	-2956	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	5	1	11357712	256	-20.32	1.24	12	0.49	-111.00	1822.00	6830	20230801	-66.98	2210	20240805	2.04	4400	-48.75	20240115	2210	2.04	20240805	6750	-66.59	20230807	2210	2.04	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
151	20240805	110932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2250	-200	5	-8.16	101819480	43597	171.45	2385	2440	2250	3185	1715	2450	2335.44	0.81	0	-2423	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	5	1	11357712	256	-20.27	1.23	12	0.38	-111.00	1822.00	6830	20230801	-67.06	2250	20240805	0.00	4400	-48.86	20240115	2250	0.00	20240805	6750	-66.67	20230807	2250	0.00	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
152	20240805	100929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2350	-100	5	-4.08	60817740	25841	101.62	2385	2440	2300	3185	1715	2450	2353.50	0.81	0	-2294	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	5	1	11357712	267	-21.17	1.29	12	0.23	-111.00	1822.00	6830	20230801	-65.59	2300	20240805	2.17	4400	-46.59	20240115	2300	2.17	20240805	6750	-65.19	20230807	2300	2.17	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
153	20240805	090924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2300	-150	5	-6.12	8522855	3616	14.22	2385	2390	2300	3185	1715	2450	2356.73	0.81	0	-1838	2570	2510	2480	2420	2390	2495	2405	57	735	500	1660	5	1	11357712	261	-20.72	1.26	12	0.03	-111.00	1822.00	6830	20230801	-66.33	2300	20240805	0.00	4400	-47.73	20240115	2300	0.00	20240805	6750	-65.93	20230807	2300	0.00	20240805	0.78	N	291810	500	56 억		92291	N	N	0	N	00	N
154	20240802	160916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2450	-65	5	-2.58	62385480	25193	445.58	2515	2540	2450	3265	1765	2515	2476.62	0.82	0	-1340	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	278	-22.07	1.34	12	0.22	-111.00	1822.00	6830	20230801	-64.13	2450	20240802	0.00	4400	-44.32	20240115	2450	0.00	20240802	6820	-64.08	20230802	2450	0.00	20240802	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
155	20240802	150915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2485	-30	5	-1.19	49962725	20140	356.21	2515	2540	2460	3265	1765	2515	2480.77	0.82	0	-1334	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	282	-22.39	1.36	12	0.18	-111.00	1822.00	6830	20230801	-63.62	2460	20240802	1.02	4400	-43.52	20240115	2460	1.02	20240802	6820	-63.56	20230802	2460	1.02	20240802	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
156	20240802	140920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2490	-25	5	-0.99	32471355	13065	231.08	2515	2540	2460	3265	1765	2515	2485.37	0.82	0	-958	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	283	-22.43	1.37	12	0.12	-111.00	1822.00	6830	20230801	-63.54	2460	20240802	1.22	4400	-43.41	20240115	2460	1.22	20240802	6820	-63.49	20230802	2460	1.22	20240802	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
157	20240802	130917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2480	-35	5	-1.39	31246065	12571	222.34	2515	2540	2460	3265	1765	2515	2485.57	0.82	0	-949	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	282	-22.34	1.36	12	0.11	-111.00	1822.00	6830	20230801	-63.69	2460	20240802	0.81	4400	-43.64	20240115	2460	0.81	20240802	6820	-63.64	20230802	2460	0.81	20240802	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
158	20240802	120916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2470	-45	5	-1.79	22497225	9041	159.90	2515	2540	2460	3265	1765	2515	2488.36	0.82	0	-734	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	281	-22.25	1.36	12	0.08	-111.00	1822.00	6830	20230801	-63.84	2460	20240802	0.41	4400	-43.86	20240115	2460	0.41	20240802	6820	-63.78	20230802	2460	0.41	20240802	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
159	20240802	110917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2480	-35	5	-1.39	18267265	7323	129.52	2515	2540	2465	3265	1765	2515	2494.51	0.82	0	-733	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	282	-22.34	1.36	12	0.06	-111.00	1822.00	6830	20230801	-63.69	2465	20240802	0.61	4400	-43.64	20240115	2465	0.61	20240802	6820	-63.64	20230802	2465	0.61	20240802	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
160	20240802	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-25	5	-0.99	9061540	3608	63.81	2515	2540	2485	3265	1765	2515	2511.51	0.82	0	-696	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	283	-22.43	1.37	12	0.03	-111.00	1822.00	6830	20230801	-63.54	2475	20240731	0.61	4400	-43.41	20240115	2475	0.61	20240731	6820	-63.49	20230802	2475	0.61	20240731	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
161	20240802	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	10	2	0.40	4448900	1762	31.16	2515	2540	2515	3265	1765	2515	2524.91	0.82	0	-389	2591	2552	2526	2487	2461	2572	2507	57	750	500	1710	5	1	11357712	287	-22.75	1.39	12	0.02	-111.00	1822.00	6830	20230801	-63.03	2475	20240731	2.02	4400	-42.61	20240115	2475	2.02	20240731	6820	-62.98	20230802	2475	2.02	20240731	0.78	N	291810	500	56 억		93631	N	N	0	N	00	N
162	20240801	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	5	2	0.20	14263815	5654	59.89	2510	2565	2500	3260	1760	2510	2522.78	0.82	0	-1	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	286	-22.66	1.38	12	0.05	-111.00	1822.00	6830	20230801	-63.18	2475	20240731	1.62	4400	-42.84	20240115	2475	1.62	20240731	6830	-63.18	20230801	2475	1.62	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
163	20240801	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	5	2	0.20	14190880	5625	59.59	2510	2565	2500	3260	1760	2510	2522.82	0.82	0	-1	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	286	-22.66	1.38	12	0.05	-111.00	1822.00	6830	20230801	-63.18	2475	20240731	1.62	4400	-42.84	20240115	2475	1.62	20240731	6830	-63.18	20230801	2475	1.62	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
164	20240801	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	10	2	0.40	12098270	4793	50.77	2510	2565	2500	3260	1760	2510	2524.15	0.82	0	6	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	286	-22.70	1.38	12	0.04	-111.00	1822.00	6830	20230801	-63.10	2475	20240731	1.82	4400	-42.73	20240115	2475	1.82	20240731	6830	-63.10	20230801	2475	1.82	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
165	20240801	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	15	2	0.60	10799285	4278	45.32	2510	2565	2500	3260	1760	2510	2524.38	0.82	0	8	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	287	-22.75	1.39	12	0.04	-111.00	1822.00	6830	20230801	-63.03	2475	20240731	2.02	4400	-42.61	20240115	2475	2.02	20240731	6830	-63.03	20230801	2475	2.02	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
166	20240801	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	15	2	0.60	4033340	1600	16.95	2510	2565	2500	3260	1760	2510	2520.84	0.82	0	10	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	287	-22.75	1.39	12	0.01	-111.00	1822.00	6830	20230801	-63.03	2475	20240731	2.02	4400	-42.61	20240115	2475	2.02	20240731	6830	-63.03	20230801	2475	2.02	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
167	20240801	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	20	2	0.80	3464390	1375	14.57	2510	2565	2500	3260	1760	2510	2519.56	0.82	0	10	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	287	-22.79	1.39	12	0.01	-111.00	1822.00	6830	20230801	-62.96	2475	20240731	2.22	4400	-42.50	20240115	2475	2.22	20240731	6830	-62.96	20230801	2475	2.22	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
168	20240801	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	20	2	0.80	1824740	725	7.68	2510	2565	2500	3260	1760	2510	2516.88	0.82	0	-22	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	287	-22.79	1.39	12	0.01	-111.00	1822.00	6830	20230801	-62.96	2475	20240731	2.22	4400	-42.50	20240115	2475	2.22	20240731	6830	-62.96	20230801	2475	2.22	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N
169	20240801	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	10	2	0.40	1102975	438	4.64	2510	2565	2510	3260	1760	2510	2518.21	0.82	0	-12	2566	2537	2506	2477	2446	2552	2492	57	750	500	1700	5	1	11357712	286	-22.70	1.38	12	0.00	-111.00	1822.00	6830	20230801	-63.10	2475	20240731	1.82	4400	-42.73	20240115	2475	1.82	20240731	6830	-63.10	20230801	2475	1.82	20240731	0.81	N	291810	500	56 억		93632	N	N	0	N	00	N