KissMeData/418620/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	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	230	2	1.79	251054710	19520	128.32	12780	13110	12680	16740	9020	12880	12860.45	0.00	0	5507	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1265	-17.23	-13.36	12	0.20	-761.00	-981.00	39650	20240223	-66.94	12010	20240805	9.16	39650	-66.94	20240223	12010	9.16	20240805	39650	-66.94	20240223	12010	9.16	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
3	20240830	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	180	2	1.40	241611950	18797	123.57	12780	13080	12680	16740	9020	12880	12853.72	0.00	0	5507	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1260	-17.16	-13.31	12	0.19	-761.00	-981.00	39650	20240223	-67.06	12010	20240805	8.74	39650	-67.06	20240223	12010	8.74	20240805	39650	-67.06	20240223	12010	8.74	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
4	20240830	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12850	-30	5	-0.23	166499690	12985	85.36	12780	13000	12680	16740	9020	12880	12822.35	0.00	0	2026	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1240	-16.89	-13.10	12	0.13	-761.00	-981.00	39650	20240223	-67.59	12010	20240805	6.99	39650	-67.59	20240223	12010	6.99	20240805	39650	-67.59	20240223	12010	6.99	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
5	20240830	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	10	2	0.08	130153250	10155	66.76	12780	13000	12680	16740	9020	12880	12816.51	0.00	0	2639	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1244	-16.94	-13.14	12	0.11	-761.00	-981.00	39650	20240223	-67.49	12010	20240805	7.33	39650	-67.49	20240223	12010	7.33	20240805	39650	-67.49	20240223	12010	7.33	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
6	20240830	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	-100	5	-0.78	119916740	9357	61.51	12780	13000	12680	16740	9020	12880	12815.55	0.00	0	2895	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1233	-16.79	-13.03	12	0.10	-761.00	-981.00	39650	20240223	-67.77	12010	20240805	6.41	39650	-67.77	20240223	12010	6.41	20240805	39650	-67.77	20240223	12010	6.41	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
7	20240830	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	30	2	0.23	66330380	5176	34.03	12780	13000	12680	16740	9020	12880	12814.67	0.00	0	1763	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1246	-16.96	-13.16	12	0.05	-761.00	-981.00	39650	20240223	-67.44	12010	20240805	7.49	39650	-67.44	20240223	12010	7.49	20240805	39650	-67.44	20240223	12010	7.49	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
8	20240830	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	-50	5	-0.39	44236930	3461	22.75	12780	13000	12680	16740	9020	12880	12780.83	0.00	0	1575	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1238	-16.86	-13.08	12	0.04	-761.00	-981.00	39650	20240223	-67.64	12010	20240805	6.83	39650	-67.64	20240223	12010	6.83	20240805	39650	-67.64	20240223	12010	6.83	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
9	20240830	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	100	2	0.78	8171140	640	4.21	12780	13000	12680	16740	9020	12880	12762.83	0.00	0	27	13546	13212	13016	12682	12486	13115	12585	48	3860	500	7980	10	1	9650477	1253	-17.06	-13.23	12	0.01	-761.00	-981.00	39650	20240223	-67.26	12010	20240805	8.08	39650	-67.26	20240223	12010	8.08	20240805	39650	-67.26	20240223	12010	8.08	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
10	20240829	161259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	-250	5	-1.90	191329130	14745	51.42	13140	13350	12820	17060	9200	13130	12976.01	0.00	0	-589	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1243	-16.93	-13.13	12	0.15	-761.00	-981.00	39650	20240223	-67.52	12010	20240805	7.24	39650	-67.52	20240223	12010	7.24	20240805	39650	-67.52	20240223	12010	7.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
11	20240829	151312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	-230	5	-1.75	183633360	14148	49.34	13140	13350	12820	17060	9200	13130	12979.46	0.00	0	-345	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1245	-16.95	-13.15	12	0.15	-761.00	-981.00	39650	20240223	-67.47	12010	20240805	7.41	39650	-67.47	20240223	12010	7.41	20240805	39650	-67.47	20240223	12010	7.41	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
12	20240829	141312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	-230	5	-1.75	137079210	10542	36.76	13140	13350	12820	17060	9200	13130	13003.15	0.00	0	-623	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1245	-16.95	-13.15	12	0.11	-761.00	-981.00	39650	20240223	-67.47	12010	20240805	7.41	39650	-67.47	20240223	12010	7.41	20240805	39650	-67.47	20240223	12010	7.41	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
13	20240829	131313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-70	5	-0.53	111561680	8573	29.90	13140	13350	12820	17060	9200	13130	13013.14	0.00	0	127	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1260	-17.16	-13.31	12	0.09	-761.00	-981.00	39650	20240223	-67.06	12010	20240805	8.74	39650	-67.06	20240223	12010	8.74	20240805	39650	-67.06	20240223	12010	8.74	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
14	20240829	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13080	-50	5	-0.38	92445920	7116	24.82	13140	13350	12820	17060	9200	13130	12991.28	0.00	0	979	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1262	-17.19	-13.33	12	0.07	-761.00	-981.00	39650	20240223	-67.01	12010	20240805	8.91	39650	-67.01	20240223	12010	8.91	20240805	39650	-67.01	20240223	12010	8.91	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
15	20240829	111311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13270	140	2	1.07	81700300	6294	21.95	13140	13350	12820	17060	9200	13130	12980.66	0.00	0	972	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1281	-17.44	-13.53	12	0.07	-761.00	-981.00	39650	20240223	-66.53	12010	20240805	10.49	39650	-66.53	20240223	12010	10.49	20240805	39650	-66.53	20240223	12010	10.49	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
16	20240829	101301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	-40	5	-0.30	62535430	4829	16.84	13140	13180	12820	17060	9200	13130	12949.98	0.00	0	1137	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1263	-17.20	-13.34	12	0.05	-761.00	-981.00	39650	20240223	-66.99	12010	20240805	8.99	39650	-66.99	20240223	12010	8.99	20240805	39650	-66.99	20240223	12010	8.99	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
17	20240829	091311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-260	5	-1.98	17471960	1347	4.70	13140	13180	12870	17060	9200	13130	12971.02	0.00	0	160	14076	13602	13366	12892	12656	13485	12775	48	3930	500	8140	10	1	9650477	1242	-16.91	-13.12	12	0.01	-761.00	-981.00	39650	20240223	-67.54	12010	20240805	7.16	39650	-67.54	20240223	12010	7.16	20240805	39650	-67.54	20240223	12010	7.16	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
18	20240828	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13130	-550	5	-4.02	373875510	27963	96.06	13680	13840	13130	17780	9580	13680	13371.44	0.00	0	-4361	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1267	-17.25	-13.38	12	0.29	-761.00	-981.00	39650	20240223	-66.89	12010	20240805	9.33	39650	-66.89	20240223	12010	9.33	20240805	39650	-66.89	20240223	12010	9.33	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
19	20240828	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-470	5	-3.44	345223160	25784	88.57	13680	13840	13150	17780	9580	13680	13389.05	0.00	0	-4306	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1275	-17.36	-13.47	12	0.27	-761.00	-981.00	39650	20240223	-66.68	12010	20240805	9.99	39650	-66.68	20240223	12010	9.99	20240805	39650	-66.68	20240223	12010	9.99	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
20	20240828	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13320	-360	5	-2.63	277281300	20641	70.91	13680	13840	13200	17780	9580	13680	13433.52	0.00	0	-4154	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1285	-17.50	-13.58	12	0.21	-761.00	-981.00	39650	20240223	-66.41	12010	20240805	10.91	39650	-66.41	20240223	12010	10.91	20240805	39650	-66.41	20240223	12010	10.91	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
21	20240828	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	-430	5	-3.14	206100830	15264	52.44	13680	13840	13240	17780	9580	13680	13502.41	0.00	0	-3523	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1279	-17.41	-13.51	12	0.16	-761.00	-981.00	39650	20240223	-66.58	12010	20240805	10.32	39650	-66.58	20240223	12010	10.32	20240805	39650	-66.58	20240223	12010	10.32	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
22	20240828	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13360	-320	5	-2.34	145280820	10690	36.72	13680	13840	13360	17780	9580	13680	13590.35	0.00	0	-2895	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1289	-17.56	-13.62	12	0.11	-761.00	-981.00	39650	20240223	-66.31	12010	20240805	11.24	39650	-66.31	20240223	12010	11.24	20240805	39650	-66.31	20240223	12010	11.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
23	20240828	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13700	20	2	0.15	65276030	4760	16.35	13680	13840	13600	17780	9580	13680	13713.45	0.00	0	-2164	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1322	-18.00	-13.97	12	0.05	-761.00	-981.00	39650	20240223	-65.45	12010	20240805	14.07	39650	-65.45	20240223	12010	14.07	20240805	39650	-65.45	20240223	12010	14.07	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
24	20240828	101300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13790	110	2	0.80	26743780	1948	6.69	13680	13840	13650	17780	9580	13680	13728.84	0.00	0	-498	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1331	-18.12	-14.06	12	0.02	-761.00	-981.00	39650	20240223	-65.22	12010	20240805	14.82	39650	-65.22	20240223	12010	14.82	20240805	39650	-65.22	20240223	12010	14.82	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
25	20240828	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13840	160	2	1.17	3254390	236	0.81	13680	13840	13680	17780	9580	13680	13789.79	0.00	0	-69	14540	14110	13820	13390	13100	13965	13245	48	4100	500	8480	10	1	9650477	1336	-18.19	-14.11	12	0.00	-761.00	-981.00	39650	20240223	-65.09	12010	20240805	15.24	39650	-65.09	20240223	12010	15.24	20240805	39650	-65.09	20240223	12010	15.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
26	20240827	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	-70	5	-0.51	402973140	29090	76.91	13740	14250	13530	17870	9630	13750	13852.64	0.00	0	3869	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1320	-17.98	-13.94	12	0.30	-761.00	-981.00	39650	20240223	-65.50	12010	20240805	13.91	39650	-65.50	20240223	12010	13.91	20240805	39650	-65.50	20240223	12010	13.91	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
27	20240827	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13770	20	2	0.15	368422760	26571	70.25	13740	14250	13530	17870	9630	13750	13865.60	0.00	0	2849	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1329	-18.09	-14.04	12	0.28	-761.00	-981.00	39650	20240223	-65.27	12010	20240805	14.65	39650	-65.27	20240223	12010	14.65	20240805	39650	-65.27	20240223	12010	14.65	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
28	20240827	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	50	2	0.36	347313240	25040	66.20	13740	14250	13530	17870	9630	13750	13870.34	0.00	0	2351	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1332	-18.13	-14.07	12	0.26	-761.00	-981.00	39650	20240223	-65.20	12010	20240805	14.90	39650	-65.20	20240223	12010	14.90	20240805	39650	-65.20	20240223	12010	14.90	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
29	20240827	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13940	190	2	1.38	313593120	22600	59.75	13740	14250	13530	17870	9630	13750	13875.81	0.00	0	1411	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1345	-18.32	-14.21	12	0.23	-761.00	-981.00	39650	20240223	-64.84	12010	20240805	16.07	39650	-64.84	20240223	12010	16.07	20240805	39650	-64.84	20240223	12010	16.07	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
30	20240827	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13930	180	2	1.31	275322870	19851	52.48	13740	14250	13530	17870	9630	13750	13869.48	0.00	0	1854	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1344	-18.30	-14.20	12	0.21	-761.00	-981.00	39650	20240223	-64.87	12010	20240805	15.99	39650	-64.87	20240223	12010	15.99	20240805	39650	-64.87	20240223	12010	15.99	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
31	20240827	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13880	130	2	0.95	209762350	15124	39.99	13740	14250	13530	17870	9630	13750	13869.51	0.00	0	17	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1339	-18.24	-14.15	12	0.16	-761.00	-981.00	39650	20240223	-64.99	12010	20240805	15.57	39650	-64.99	20240223	12010	15.57	20240805	39650	-64.99	20240223	12010	15.57	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
32	20240827	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13770	20	2	0.15	85074100	6223	16.45	13740	13780	13530	17870	9630	13750	13670.90	0.00	0	440	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1329	-18.09	-14.04	12	0.06	-761.00	-981.00	39650	20240223	-65.27	12010	20240805	14.65	39650	-65.27	20240223	12010	14.65	20240805	39650	-65.27	20240223	12010	14.65	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
33	20240827	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	-70	5	-0.51	33157250	2425	6.41	13740	13740	13600	17870	9630	13750	13673.06	0.00	0	-659	14416	14082	13916	13582	13416	14000	13500	48	4120	500	8520	10	1	9650477	1320	-17.98	-13.94	12	0.03	-761.00	-981.00	39650	20240223	-65.50	12010	20240805	13.91	39650	-65.50	20240223	12010	13.91	20240805	39650	-65.50	20240223	12010	13.91	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
34	20240826	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13750	-430	5	-3.03	525478540	37635	15.25	14140	14250	13750	18430	9930	14180	13962.84	0.00	0	4714	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1327	-18.07	-14.02	12	0.39	-761.00	-981.00	39650	20240223	-65.32	12010	20240805	14.49	39650	-65.32	20240223	12010	14.49	20240805	39650	-65.32	20240223	12010	14.49	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
35	20240826	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13820	-360	5	-2.54	504378090	36102	14.63	14140	14250	13750	18430	9930	14180	13970.91	0.00	0	4769	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1334	-18.16	-14.09	12	0.37	-761.00	-981.00	39650	20240223	-65.15	12010	20240805	15.07	39650	-65.15	20240223	12010	15.07	20240805	39650	-65.15	20240223	12010	15.07	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
36	20240826	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	-380	5	-2.68	485244500	34718	14.07	14140	14250	13750	18430	9930	14180	13976.74	0.00	0	5809	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1332	-18.13	-14.07	12	0.36	-761.00	-981.00	39650	20240223	-65.20	12010	20240805	14.90	39650	-65.20	20240223	12010	14.90	20240805	39650	-65.20	20240223	12010	14.90	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
37	20240826	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	-380	5	-2.68	431757600	30838	12.49	14140	14250	13770	18430	9930	14180	14000.82	0.00	0	5996	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1332	-18.13	-14.07	12	0.32	-761.00	-981.00	39650	20240223	-65.20	12010	20240805	14.90	39650	-65.20	20240223	12010	14.90	20240805	39650	-65.20	20240223	12010	14.90	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
38	20240826	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-180	5	-1.27	354581910	25279	10.24	14140	14250	13910	18430	9930	14180	14026.73	0.00	0	7704	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1351	-18.40	-14.27	12	0.26	-761.00	-981.00	39650	20240223	-64.69	12010	20240805	16.57	39650	-64.69	20240223	12010	16.57	20240805	39650	-64.69	20240223	12010	16.57	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
39	20240826	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14080	-100	5	-0.71	313960900	22377	9.07	14140	14250	13910	18430	9930	14180	14030.51	0.00	0	9697	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1359	-18.50	-14.35	12	0.23	-761.00	-981.00	39650	20240223	-64.49	12010	20240805	17.24	39650	-64.49	20240223	12010	17.24	20240805	39650	-64.49	20240223	12010	17.24	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
40	20240826	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14220	40	2	0.28	274872460	19601	7.94	14140	14250	13910	18430	9930	14180	14023.38	0.00	0	9930	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1372	-18.69	-14.50	12	0.20	-761.00	-981.00	39650	20240223	-64.14	12010	20240805	18.40	39650	-64.14	20240223	12010	18.40	20240805	39650	-64.14	20240223	12010	18.40	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
41	20240826	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13920	-260	5	-1.83	84026810	5972	2.42	14140	14250	13910	18430	9930	14180	14070.11	0.00	0	1773	17326	15752	14786	13212	12246	16540	14000	48	4250	500	8790	10	1	9650477	1343	-18.29	-14.19	12	0.06	-761.00	-981.00	39650	20240223	-64.89	12010	20240805	15.90	39650	-64.89	20240223	12010	15.90	20240805	39650	-64.89	20240223	12010	15.90	20240805	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
42	20240823	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	20	2	0.14	3672809410	242456	2468.75	13950	16360	13820	18400	9920	14160	15150.32	0.00	0	-11294	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1368	-18.63	-14.45	12	2.51	-761.00	-981.00	39650	20240223	-64.24	12010	20240805	18.07	39650	-64.24	20240223	12010	18.07	20240805	39650	-64.24	20240223	12010	18.07	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
43	20240823	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14130	-30	5	-0.21	3498961580	230216	2344.12	13950	16360	13820	18400	9920	14160	15198.69	0.00	0	-14163	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1364	-18.57	-14.40	12	2.39	-761.00	-981.00	39650	20240223	-64.36	12010	20240805	17.65	39650	-64.36	20240223	12010	17.65	20240805	39650	-64.36	20240223	12010	17.65	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
44	20240823	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13900	-260	5	-1.84	138874230	10011	101.93	13950	14030	13820	18400	9920	14160	13871.59	0.00	0	-997	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1341	-18.27	-14.17	12	0.10	-761.00	-981.00	39650	20240223	-64.94	12010	20240805	15.74	39650	-64.94	20240223	12010	15.74	20240805	39650	-64.94	20240223	12010	15.74	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
45	20240823	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13860	-300	5	-2.12	112265150	8090	82.37	13950	14030	13820	18400	9920	14160	13876.33	0.00	0	-798	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1338	-18.21	-14.13	12	0.08	-761.00	-981.00	39650	20240223	-65.04	12010	20240805	15.40	39650	-65.04	20240223	12010	15.40	20240805	39650	-65.04	20240223	12010	15.40	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
46	20240823	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13840	-320	5	-2.26	106309360	7660	78.00	13950	14030	13820	18400	9920	14160	13877.77	0.00	0	-822	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1336	-18.19	-14.11	12	0.08	-761.00	-981.00	39650	20240223	-65.09	12010	20240805	15.24	39650	-65.09	20240223	12010	15.24	20240805	39650	-65.09	20240223	12010	15.24	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
47	20240823	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13840	-320	5	-2.26	96451960	6948	70.75	13950	14030	13820	18400	9920	14160	13881.17	0.00	0	-822	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1336	-18.19	-14.11	12	0.07	-761.00	-981.00	39650	20240223	-65.09	12010	20240805	15.24	39650	-65.09	20240223	12010	15.24	20240805	39650	-65.09	20240223	12010	15.24	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
48	20240823	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13960	-200	5	-1.41	53304110	3837	39.07	13950	14030	13840	18400	9920	14160	13890.73	0.00	0	826	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1347	-18.34	-14.23	12	0.04	-761.00	-981.00	39650	20240223	-64.79	12010	20240805	16.24	39650	-64.79	20240223	12010	16.24	20240805	39650	-64.79	20240223	12010	16.24	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
49	20240823	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13890	-270	5	-1.91	18657730	1342	13.66	13950	14030	13850	18400	9920	14160	13899.04	0.00	0	265	14640	14400	14190	13950	13740	14295	13845	48	4240	500	8770	10	1	9650477	1340	-18.25	-14.16	12	0.01	-761.00	-981.00	39650	20240223	-64.97	12010	20240805	15.65	39650	-64.97	20240223	12010	15.65	20240805	39650	-64.97	20240223	12010	15.65	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
50	20240822	161221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	0	3	0.00	135499460	9608	71.32	14350	14430	13980	18400	9920	14160	14102.77	0.00	0	-383	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1367	-18.61	-14.43	12	0.10	-761.00	-981.00	39650	20240223	-64.29	12010	20240805	17.90	39650	-64.29	20240223	12010	17.90	20240805	39650	-64.29	20240223	12010	17.90	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
51	20240822	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-160	5	-1.13	125456910	8896	66.03	14350	14430	13980	18400	9920	14160	14102.62	0.00	0	-317	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1351	-18.40	-14.27	12	0.09	-761.00	-981.00	39650	20240223	-64.69	12010	20240805	16.57	39650	-64.69	20240223	12010	16.57	20240805	39650	-64.69	20240223	12010	16.57	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
52	20240822	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-160	5	-1.13	108180930	7667	56.91	14350	14430	13980	18400	9920	14160	14109.94	0.00	0	226	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1351	-18.40	-14.27	12	0.08	-761.00	-981.00	39650	20240223	-64.69	12010	20240805	16.57	39650	-64.69	20240223	12010	16.57	20240805	39650	-64.69	20240223	12010	16.57	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
53	20240822	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14010	-150	5	-1.06	94894470	6718	49.87	14350	14430	13980	18400	9920	14160	14125.40	0.00	0	38	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1352	-18.41	-14.28	12	0.07	-761.00	-981.00	39650	20240223	-64.67	12010	20240805	16.65	39650	-64.67	20240223	12010	16.65	20240805	39650	-64.67	20240223	12010	16.65	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
54	20240822	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14140	-20	5	-0.14	81854070	5787	42.96	14350	14430	13980	18400	9920	14160	14144.47	0.00	0	-50	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1365	-18.58	-14.41	12	0.06	-761.00	-981.00	39650	20240223	-64.34	12010	20240805	17.74	39650	-64.34	20240223	12010	17.74	20240805	39650	-64.34	20240223	12010	17.74	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
55	20240822	111222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13980	-180	5	-1.27	73073150	5160	38.30	14350	14430	13980	18400	9920	14160	14161.46	0.00	0	-333	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1349	-18.37	-14.25	12	0.05	-761.00	-981.00	39650	20240223	-64.74	12010	20240805	16.40	39650	-64.74	20240223	12010	16.40	20240805	39650	-64.74	20240223	12010	16.40	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
56	20240822	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	20	2	0.14	37456190	2631	19.53	14350	14430	14170	18400	9920	14160	14236.48	0.00	0	291	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1368	-18.63	-14.45	12	0.03	-761.00	-981.00	39650	20240223	-64.24	12010	20240805	18.07	39650	-64.24	20240223	12010	18.07	20240805	39650	-64.24	20240223	12010	18.07	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
57	20240822	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14340	180	2	1.27	4032790	283	2.10	14350	14350	14200	18400	9920	14160	14250.14	0.00	0	65	15053	14606	14353	13906	13653	14480	13780	48	4240	500	8770	10	1	9650477	1384	-18.84	-14.62	12	0.00	-761.00	-981.00	39650	20240223	-63.83	12010	20240805	19.40	39650	-63.83	20240223	12010	19.40	20240805	39650	-63.83	20240223	12010	19.40	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
58	20240821	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	-640	5	-4.32	190005920	13245	133.87	14800	14800	14100	19240	10360	14800	14345.51	0.00	0	-2884	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1367	-18.61	-14.43	12	0.14	-761.00	-981.00	39650	20240223	-64.29	12010	20240805	17.90	39650	-64.29	20240223	12010	17.90	20240805	39650	-64.29	20240223	12010	17.90	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
59	20240821	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	-470	5	-3.18	156214930	10876	109.93	14800	14800	14100	19240	10360	14800	14363.27	0.00	0	-1442	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1383	-18.83	-14.61	12	0.11	-761.00	-981.00	39650	20240223	-63.86	12010	20240805	19.32	39650	-63.86	20240223	12010	19.32	20240805	39650	-63.86	20240223	12010	19.32	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
60	20240821	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14250	-550	5	-3.72	147418670	10260	103.70	14800	14800	14100	19240	10360	14800	14368.29	0.00	0	-1311	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1375	-18.73	-14.53	12	0.11	-761.00	-981.00	39650	20240223	-64.06	12010	20240805	18.65	39650	-64.06	20240223	12010	18.65	20240805	39650	-64.06	20240223	12010	18.65	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
61	20240821	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	-400	5	-2.70	103095420	7132	72.08	14800	14800	14290	19240	10360	14800	14455.33	0.00	0	-2335	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1390	-18.92	-14.68	12	0.07	-761.00	-981.00	39650	20240223	-63.68	12010	20240805	19.90	39650	-63.68	20240223	12010	19.90	20240805	39650	-63.68	20240223	12010	19.90	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
62	20240821	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	-470	5	-3.18	85151440	5881	59.44	14800	14800	14320	19240	10360	14800	14479.07	0.00	0	-1611	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1383	-18.83	-14.61	12	0.06	-761.00	-981.00	39650	20240223	-63.86	12010	20240805	19.32	39650	-63.86	20240223	12010	19.32	20240805	39650	-63.86	20240223	12010	19.32	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
63	20240821	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	-400	5	-2.70	81463420	5624	56.84	14800	14800	14320	19240	10360	14800	14484.96	0.00	0	-1382	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1390	-18.92	-14.68	12	0.06	-761.00	-981.00	39650	20240223	-63.68	12010	20240805	19.90	39650	-63.68	20240223	12010	19.90	20240805	39650	-63.68	20240223	12010	19.90	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
64	20240821	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	-360	5	-2.43	61259530	4219	42.64	14800	14800	14420	19240	10360	14800	14519.92	0.00	0	-377	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1394	-18.98	-14.72	12	0.04	-761.00	-981.00	39650	20240223	-63.58	12010	20240805	20.23	39650	-63.58	20240223	12010	20.23	20240805	39650	-63.58	20240223	12010	20.23	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
65	20240821	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14530	-270	5	-1.82	2793790	191	1.93	14800	14800	14520	19240	10360	14800	14627.17	0.00	0	-16	15093	14946	14753	14606	14413	15020	14680	48	4440	500	9170	10	1	9650477	1402	-19.09	-14.81	12	0.00	-761.00	-981.00	39650	20240223	-63.35	12010	20240805	20.98	39650	-63.35	20240223	12010	20.98	20240805	39650	-63.35	20240223	12010	20.98	20240805	0.10	N	418620	500	48 억		0	N	N	0	N	00	N
66	20240820	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14800	100	2	0.68	145191850	9854	16.64	14560	14900	14560	19110	10290	14700	14734.31	0.00	0	178	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1428	-19.45	-15.09	12	0.10	-761.00	-981.00	39650	20240223	-62.67	12010	20240805	23.23	39650	-62.67	20240223	12010	23.23	20240805	39650	-62.67	20240223	12010	23.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
67	20240820	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14740	40	2	0.27	133371440	9052	15.29	14560	14900	14560	19110	10290	14700	14733.92	0.00	0	196	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1422	-19.37	-15.03	12	0.09	-761.00	-981.00	39650	20240223	-62.82	12010	20240805	22.73	39650	-62.82	20240223	12010	22.73	20240805	39650	-62.82	20240223	12010	22.73	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
68	20240820	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14750	50	2	0.34	116643660	7917	13.37	14560	14900	14560	19110	10290	14700	14733.32	0.00	0	146	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1423	-19.38	-15.04	12	0.08	-761.00	-981.00	39650	20240223	-62.80	12010	20240805	22.81	39650	-62.80	20240223	12010	22.81	20240805	39650	-62.80	20240223	12010	22.81	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
69	20240820	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14840	140	2	0.95	110425380	7496	12.66	14560	14900	14560	19110	10290	14700	14731.24	0.00	0	137	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1432	-19.50	-15.13	12	0.08	-761.00	-981.00	39650	20240223	-62.57	12010	20240805	23.56	39650	-62.57	20240223	12010	23.56	20240805	39650	-62.57	20240223	12010	23.56	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
70	20240820	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14900	200	2	1.36	107430700	7294	12.32	14560	14900	14560	19110	10290	14700	14728.64	0.00	0	160	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1438	-19.58	-15.19	12	0.08	-761.00	-981.00	39650	20240223	-62.42	12010	20240805	24.06	39650	-62.42	20240223	12010	24.06	20240805	39650	-62.42	20240223	12010	24.06	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
71	20240820	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14850	150	2	1.02	76650620	5210	8.80	14560	14900	14560	19110	10290	14700	14712.21	0.00	0	-71	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1433	-19.51	-15.14	12	0.05	-761.00	-981.00	39650	20240223	-62.55	12010	20240805	23.65	39650	-62.55	20240223	12010	23.65	20240805	39650	-62.55	20240223	12010	23.65	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
72	20240820	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	0	3	0.00	52452940	3578	6.04	14560	14900	14560	19110	10290	14700	14659.85	0.00	0	628	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1419	-19.32	-14.98	12	0.04	-761.00	-981.00	39650	20240223	-62.93	12010	20240805	22.40	39650	-62.93	20240223	12010	22.40	20240805	39650	-62.93	20240223	12010	22.40	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
73	20240820	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14900	200	2	1.36	20168440	1379	2.33	14560	14900	14560	19110	10290	14700	14625.41	0.00	0	811	15666	15182	14766	14282	13866	15425	14525	48	4410	500	9110	10	1	9650477	1438	-19.58	-15.19	12	0.01	-761.00	-981.00	39650	20240223	-62.42	12010	20240805	24.06	39650	-62.42	20240223	12010	24.06	20240805	39650	-62.42	20240223	12010	24.06	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
74	20240819	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	140	2	0.96	868495720	58953	148.97	14560	15250	14350	18920	10200	14560	14732.00	0.00	0	495	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1419	-19.32	-14.98	12	0.61	-761.00	-981.00	39650	20240223	-62.93	12010	20240805	22.40	39650	-62.93	20240223	12010	22.40	20240805	39650	-62.93	20240223	12010	22.40	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
75	20240819	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14680	120	2	0.82	857909660	58232	147.14	14560	15250	14350	18920	10200	14560	14732.62	0.00	0	643	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1417	-19.29	-14.96	12	0.60	-761.00	-981.00	39650	20240223	-62.98	12010	20240805	22.23	39650	-62.98	20240223	12010	22.23	20240805	39650	-62.98	20240223	12010	22.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
76	20240819	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14750	190	2	1.30	764277530	51867	131.06	14560	15250	14350	18920	10200	14560	14735.33	0.00	0	2766	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1423	-19.38	-15.04	12	0.54	-761.00	-981.00	39650	20240223	-62.80	12010	20240805	22.81	39650	-62.80	20240223	12010	22.81	20240805	39650	-62.80	20240223	12010	22.81	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
77	20240819	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14770	210	2	1.44	752190380	51048	128.99	14560	15250	14350	18920	10200	14560	14734.96	0.00	0	2820	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1425	-19.41	-15.06	12	0.53	-761.00	-981.00	39650	20240223	-62.75	12010	20240805	22.98	39650	-62.75	20240223	12010	22.98	20240805	39650	-62.75	20240223	12010	22.98	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
78	20240819	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14770	210	2	1.44	703967830	47794	120.77	14560	15250	14350	18920	10200	14560	14729.21	0.00	0	1680	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1425	-19.41	-15.06	12	0.50	-761.00	-981.00	39650	20240223	-62.75	12010	20240805	22.98	39650	-62.75	20240223	12010	22.98	20240805	39650	-62.75	20240223	12010	22.98	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
79	20240819	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14780	220	2	1.51	669423220	45450	114.85	14560	15250	14350	18920	10200	14560	14728.78	0.00	0	1142	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1426	-19.42	-15.07	12	0.47	-761.00	-981.00	39650	20240223	-62.72	12010	20240805	23.06	39650	-62.72	20240223	12010	23.06	20240805	39650	-62.72	20240223	12010	23.06	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
80	20240819	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	-160	5	-1.10	241520690	16570	41.87	14560	14760	14350	18920	10200	14560	14575.78	0.00	0	-650	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1390	-18.92	-14.68	12	0.17	-761.00	-981.00	39650	20240223	-63.68	12010	20240805	19.90	39650	-63.68	20240223	12010	19.90	20240805	39650	-63.68	20240223	12010	19.90	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
81	20240819	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14590	30	2	0.21	59843610	4111	10.39	14560	14760	14410	18920	10200	14560	14556.95	0.00	0	2192	15180	14870	14340	14030	13500	15025	14185	48	4360	500	9020	10	1	9650477	1408	-19.17	-14.87	12	0.04	-761.00	-981.00	39650	20240223	-63.20	12010	20240805	21.48	39650	-63.20	20240223	12010	21.48	20240805	39650	-63.20	20240223	12010	21.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
82	20240816	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14560	470	2	3.34	558072090	39482	282.30	14090	14650	13810	18310	9870	14090	14134.65	0.00	0	8019	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1405	-19.13	-14.84	12	0.41	-761.00	-981.00	39650	20240223	-63.28	12010	20240805	21.23	39650	-63.28	20240223	12010	21.23	20240805	39650	-63.28	20240223	12010	21.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
83	20240816	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14430	340	2	2.41	440923630	31430	224.72	14090	14610	13810	18310	9870	14090	14028.75	0.00	0	2586	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1393	-18.96	-14.71	12	0.33	-761.00	-981.00	39650	20240223	-63.61	12010	20240805	20.15	39650	-63.61	20240223	12010	20.15	20240805	39650	-63.61	20240223	12010	20.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
84	20240816	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14220	130	2	0.92	350230580	25138	179.74	14090	14610	13810	18310	9870	14090	13932.32	0.00	0	1946	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1372	-18.69	-14.50	12	0.26	-761.00	-981.00	39650	20240223	-64.14	12010	20240805	18.40	39650	-64.14	20240223	12010	18.40	20240805	39650	-64.14	20240223	12010	18.40	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
85	20240816	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14190	100	2	0.71	344741810	24751	176.97	14090	14610	13810	18310	9870	14090	13928.40	0.00	0	1791	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1369	-18.65	-14.46	12	0.26	-761.00	-981.00	39650	20240223	-64.21	12010	20240805	18.15	39650	-64.21	20240223	12010	18.15	20240805	39650	-64.21	20240223	12010	18.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
86	20240816	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14130	40	2	0.28	326697350	23474	167.84	14090	14610	13810	18310	9870	14090	13917.41	0.00	0	1489	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1364	-18.57	-14.40	12	0.24	-761.00	-981.00	39650	20240223	-64.36	12010	20240805	17.65	39650	-64.36	20240223	12010	17.65	20240805	39650	-64.36	20240223	12010	17.65	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
87	20240816	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14210	120	2	0.85	319996850	23002	164.46	14090	14610	13810	18310	9870	14090	13911.70	0.00	0	1453	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1371	-18.67	-14.49	12	0.24	-761.00	-981.00	39650	20240223	-64.16	12010	20240805	18.32	39650	-64.16	20240223	12010	18.32	20240805	39650	-64.16	20240223	12010	18.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
88	20240816	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	-240	5	-1.70	187628040	13510	96.60	14090	14110	13810	18310	9870	14090	13888.09	0.00	0	-911	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1337	-18.20	-14.12	12	0.14	-761.00	-981.00	39650	20240223	-65.07	12010	20240805	15.32	39650	-65.07	20240223	12010	15.32	20240805	39650	-65.07	20240223	12010	15.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
89	20240816	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-90	5	-0.64	36288320	2596	18.56	14090	14110	13950	18310	9870	14090	13978.55	0.00	0	-543	14650	14370	14210	13930	13770	14290	13850	48	4220	500	8730	10	1	9650477	1351	-18.40	-14.27	12	0.03	-761.00	-981.00	39650	20240223	-64.69	12010	20240805	16.57	39650	-64.69	20240223	12010	16.57	20240805	39650	-64.69	20240223	12010	16.57	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
90	20240814	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	-160	5	-1.12	180703690	12729	134.63	14250	14490	14050	18520	9980	14250	14196.24	0.00	0	625	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1360	-18.52	-14.36	12	0.13	-761.00	-981.00	39650	20240223	-64.46	12010	20240805	17.32	39650	-64.46	20240223	12010	17.32	20240805	39650	-64.46	20240223	12010	17.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
91	20240814	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14120	-130	5	-0.91	175389190	12352	130.64	14250	14490	14050	18520	9980	14250	14199.25	0.00	0	704	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1363	-18.55	-14.39	12	0.13	-761.00	-981.00	39650	20240223	-64.39	12010	20240805	17.57	39650	-64.39	20240223	12010	17.57	20240805	39650	-64.39	20240223	12010	17.57	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
92	20240814	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	-90	5	-0.63	109604520	7687	81.30	14250	14490	14160	18520	9980	14250	14258.43	0.00	0	-699	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1367	-18.61	-14.43	12	0.08	-761.00	-981.00	39650	20240223	-64.29	12010	20240805	17.90	39650	-64.29	20240223	12010	17.90	20240805	39650	-64.29	20240223	12010	17.90	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
93	20240814	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	-70	5	-0.49	97687380	6847	72.42	14250	14490	14180	18520	9980	14250	14267.18	0.00	0	-651	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1368	-18.63	-14.45	12	0.07	-761.00	-981.00	39650	20240223	-64.24	12010	20240805	18.07	39650	-64.24	20240223	12010	18.07	20240805	39650	-64.24	20240223	12010	18.07	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
94	20240814	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14230	-20	5	-0.14	69968910	4898	51.80	14250	14490	14230	18520	9980	14250	14285.20	0.00	0	147	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1373	-18.70	-14.51	12	0.05	-761.00	-981.00	39650	20240223	-64.11	12010	20240805	18.48	39650	-64.11	20240223	12010	18.48	20240805	39650	-64.11	20240223	12010	18.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
95	20240814	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14270	20	2	0.14	62508890	4374	46.26	14250	14490	14250	18520	9980	14250	14291.01	0.00	0	169	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1377	-18.75	-14.55	12	0.05	-761.00	-981.00	39650	20240223	-64.01	12010	20240805	18.82	39650	-64.01	20240223	12010	18.82	20240805	39650	-64.01	20240223	12010	18.82	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
96	20240814	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14390	140	2	0.98	38063040	2661	28.14	14250	14490	14250	18520	9980	14250	14304.04	0.00	0	412	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1389	-18.91	-14.67	12	0.03	-761.00	-981.00	39650	20240223	-63.71	12010	20240805	19.82	39650	-63.71	20240223	12010	19.82	20240805	39650	-63.71	20240223	12010	19.82	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
97	20240814	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14260	10	2	0.07	3121970	219	2.32	14250	14490	14250	18520	9980	14250	14255.57	0.00	0	8	15190	14720	14360	13890	13530	14540	13710	48	4270	500	8830	10	1	9650477	1376	-18.74	-14.54	12	0.00	-761.00	-981.00	39650	20240223	-64.04	12010	20240805	18.73	39650	-64.04	20240223	12010	18.73	20240805	39650	-64.04	20240223	12010	18.73	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
98	20240813	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14250	-190	5	-1.32	132663310	9365	121.29	14400	14830	14000	18770	10110	14440	14165.86	0.00	0	-1077	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1375	-18.73	-14.53	12	0.10	-761.00	-981.00	39650	20240223	-64.06	12010	20240805	18.65	39650	-64.06	20240223	12010	18.65	20240805	39650	-64.06	20240223	12010	18.65	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
99	20240813	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	-110	5	-0.76	130850060	9238	119.65	14400	14830	14000	18770	10110	14440	14164.33	0.00	0	-1077	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1383	-18.83	-14.61	12	0.10	-761.00	-981.00	39650	20240223	-63.86	12010	20240805	19.32	39650	-63.86	20240223	12010	19.32	20240805	39650	-63.86	20240223	12010	19.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
100	20240813	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	-260	5	-1.80	111621170	7893	102.23	14400	14830	14000	18770	10110	14440	14141.79	0.00	0	-688	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1368	-18.63	-14.45	12	0.08	-761.00	-981.00	39650	20240223	-64.24	12010	20240805	18.07	39650	-64.24	20240223	12010	18.07	20240805	39650	-64.24	20240223	12010	18.07	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
101	20240813	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14050	-390	5	-2.70	72135740	5105	66.12	14400	14830	14000	18770	10110	14440	14130.41	0.00	0	-511	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1356	-18.46	-14.32	12	0.05	-761.00	-981.00	39650	20240223	-64.56	12010	20240805	16.99	39650	-64.56	20240223	12010	16.99	20240805	39650	-64.56	20240223	12010	16.99	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
102	20240813	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14120	-320	5	-2.22	46369170	3274	42.40	14400	14830	14000	18770	10110	14440	14162.85	0.00	0	-597	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1363	-18.55	-14.39	12	0.03	-761.00	-981.00	39650	20240223	-64.39	12010	20240805	17.57	39650	-64.39	20240223	12010	17.57	20240805	39650	-64.39	20240223	12010	17.57	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
103	20240813	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14070	-370	5	-2.56	37206160	2621	33.95	14400	14830	14000	18770	10110	14440	14195.41	0.00	0	-645	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1358	-18.49	-14.34	12	0.03	-761.00	-981.00	39650	20240223	-64.51	12010	20240805	17.15	39650	-64.51	20240223	12010	17.15	20240805	39650	-64.51	20240223	12010	17.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
104	20240813	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	-410	5	-2.84	23976830	1678	21.73	14400	14830	14000	18770	10110	14440	14288.93	0.00	0	-518	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1354	-18.44	-14.30	12	0.02	-761.00	-981.00	39650	20240223	-64.62	12010	20240805	16.82	39650	-64.62	20240223	12010	16.82	20240805	39650	-64.62	20240223	12010	16.82	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
105	20240813	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14500	60	2	0.42	7515630	519	6.72	14400	14830	14150	18770	10110	14440	14480.98	0.00	0	-290	14766	14602	14486	14322	14206	14685	14405	48	4330	500	8950	10	1	9650477	1399	-19.05	-14.78	12	0.01	-761.00	-981.00	39650	20240223	-63.43	12010	20240805	20.73	39650	-63.43	20240223	12010	20.73	20240805	39650	-63.43	20240223	12010	20.73	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
106	20240812	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	40	2	0.28	111678520	7718	42.54	14400	14650	14370	18720	10080	14400	14469.88	0.00	0	-381	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1394	-18.98	-14.72	12	0.08	-761.00	-981.00	39650	20240223	-63.58	12010	20240805	20.23	39650	-63.58	20240223	12010	20.23	20240805	39650	-63.58	20240223	12010	20.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
107	20240812	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	40	2	0.28	100266830	6925	38.17	14400	14650	14370	18720	10080	14400	14478.96	0.00	0	-348	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1394	-18.98	-14.72	12	0.07	-761.00	-981.00	39650	20240223	-63.58	12010	20240805	20.23	39650	-63.58	20240223	12010	20.23	20240805	39650	-63.58	20240223	12010	20.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
108	20240812	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14480	80	2	0.56	97743130	6750	37.20	14400	14650	14370	18720	10080	14400	14480.46	0.00	0	-393	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1397	-19.03	-14.76	12	0.07	-761.00	-981.00	39650	20240223	-63.48	12010	20240805	20.57	39650	-63.48	20240223	12010	20.57	20240805	39650	-63.48	20240223	12010	20.57	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
109	20240812	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14450	50	2	0.35	70607000	4867	26.83	14400	14650	14400	18720	10080	14400	14507.29	0.00	0	147	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1394	-18.99	-14.73	12	0.05	-761.00	-981.00	39650	20240223	-63.56	12010	20240805	20.32	39650	-63.56	20240223	12010	20.32	20240805	39650	-63.56	20240223	12010	20.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
110	20240812	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14470	70	2	0.49	52290960	3603	19.86	14400	14650	14400	18720	10080	14400	14513.17	0.00	0	44	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1396	-19.01	-14.75	12	0.04	-761.00	-981.00	39650	20240223	-63.51	12010	20240805	20.48	39650	-63.51	20240223	12010	20.48	20240805	39650	-63.51	20240223	12010	20.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
111	20240812	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14560	160	2	1.11	50016800	3446	18.99	14400	14650	14400	18720	10080	14400	14514.45	0.00	0	4	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1405	-19.13	-14.84	12	0.04	-761.00	-981.00	39650	20240223	-63.28	12010	20240805	21.23	39650	-63.28	20240223	12010	21.23	20240805	39650	-63.28	20240223	12010	21.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
112	20240812	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14590	190	2	1.32	26106370	1797	9.90	14400	14650	14400	18720	10080	14400	14527.75	0.00	0	-9	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1408	-19.17	-14.87	12	0.02	-761.00	-981.00	39650	20240223	-63.20	12010	20240805	21.48	39650	-63.20	20240223	12010	21.48	20240805	39650	-63.20	20240223	12010	21.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
113	20240812	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14430	30	2	0.21	419250	29	0.16	14400	14500	14400	18720	10080	14400	14456.90	0.00	0	15	15046	14722	14516	14192	13986	14885	14355	48	4320	500	8920	10	1	9650477	1393	-18.96	-14.71	12	0.00	-761.00	-981.00	39650	20240223	-63.61	12010	20240805	20.15	39650	-63.61	20240223	12010	20.15	20240805	39650	-63.61	20240223	12010	20.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
114	20240809	161114	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	100	2	0.70	262124040	18142	157.14	14350	14840	14310	18590	10010	14300	14448.46	0.00	0	-10	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1390	-18.92	-14.68	12	0.19	-761.00	-981.00	39650	20240223	-63.68	12010	20240805	19.90	39650	-63.68	20240223	12010	19.90	20240805	39650	-63.68	20240223	12010	19.90	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
115	20240809	151144	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14430	130	2	0.91	253324030	17530	151.84	14350	14840	14310	18590	10010	14300	14450.89	0.00	0	249	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1393	-18.96	-14.71	12	0.18	-761.00	-981.00	39650	20240223	-63.61	12010	20240805	20.15	39650	-63.61	20240223	12010	20.15	20240805	39650	-63.61	20240223	12010	20.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
116	20240809	141151	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	140	2	0.98	248807520	17215	149.11	14350	14840	14350	18590	10010	14300	14452.95	0.00	0	65	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1394	-18.98	-14.72	12	0.18	-761.00	-981.00	39650	20240223	-63.58	12010	20240805	20.23	39650	-63.58	20240223	12010	20.23	20240805	39650	-63.58	20240223	12010	20.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
117	20240809	131139	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14410	110	2	0.77	209630640	14491	125.52	14350	14840	14350	18590	10010	14300	14466.26	0.00	0	1962	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1391	-18.94	-14.69	12	0.15	-761.00	-981.00	39650	20240223	-63.66	12010	20240805	19.98	39650	-63.66	20240223	12010	19.98	20240805	39650	-63.66	20240223	12010	19.98	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
118	20240809	121139	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14500	200	2	1.40	193194330	13354	115.67	14350	14840	14350	18590	10010	14300	14467.15	0.00	0	2011	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1399	-19.05	-14.78	12	0.14	-761.00	-981.00	39650	20240223	-63.43	12010	20240805	20.73	39650	-63.43	20240223	12010	20.73	20240805	39650	-63.43	20240223	12010	20.73	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
119	20240809	111132	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14460	160	2	1.12	186092470	12864	111.42	14350	14840	14350	18590	10010	14300	14466.14	0.00	0	2027	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1395	-19.00	-14.74	12	0.13	-761.00	-981.00	39650	20240223	-63.53	12010	20240805	20.40	39650	-63.53	20240223	12010	20.40	20240805	39650	-63.53	20240223	12010	20.40	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
120	20240809	101137	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14470	170	2	1.19	162975400	11267	97.59	14350	14840	14350	18590	10010	14300	14464.84	0.00	0	2089	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1396	-19.01	-14.75	12	0.12	-761.00	-981.00	39650	20240223	-63.51	12010	20240805	20.48	39650	-63.51	20240223	12010	20.48	20240805	39650	-63.51	20240223	12010	20.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
121	20240809	091136	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	250	2	1.75	103360410	7140	61.84	14350	14840	14350	18590	10010	14300	14476.25	0.00	0	1626	15040	14670	14330	13960	13620	14500	13790	48	4290	500	8860	10	1	9650477	1404	-19.12	-14.83	12	0.07	-761.00	-981.00	39650	20240223	-63.30	12010	20240805	21.15	39650	-63.30	20240223	12010	21.15	20240805	39650	-63.30	20240223	12010	21.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	01	N
122	20240808	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14300	-450	5	-3.05	161650210	11355	51.95	14700	14700	13990	19170	10330	14750	14235.74	0.00	0	133	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1380	-18.79	-14.58	12	0.12	-761.00	-981.00	39650	20240223	-63.93	12010	20240805	19.07	39650	-63.93	20240223	12010	19.07	20240805	39650	-63.93	20240223	12010	19.07	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
123	20240808	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	-440	5	-2.98	153955350	10817	49.49	14700	14700	13990	19170	10330	14750	14232.72	0.00	0	148	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1381	-18.80	-14.59	12	0.11	-761.00	-981.00	39650	20240223	-63.91	12010	20240805	19.15	39650	-63.91	20240223	12010	19.15	20240805	39650	-63.91	20240223	12010	19.15	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
124	20240808	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14370	-380	5	-2.58	144752320	10176	46.56	14700	14700	13990	19170	10330	14750	14224.87	0.00	0	321	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1387	-18.88	-14.65	12	0.11	-761.00	-981.00	39650	20240223	-63.76	12010	20240805	19.65	39650	-63.76	20240223	12010	19.65	20240805	39650	-63.76	20240223	12010	19.65	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
125	20240808	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14460	-290	5	-1.97	132016240	9292	42.51	14700	14700	13990	19170	10330	14750	14207.52	0.00	0	687	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1395	-19.00	-14.74	12	0.10	-761.00	-981.00	39650	20240223	-63.53	12010	20240805	20.40	39650	-63.53	20240223	12010	20.40	20240805	39650	-63.53	20240223	12010	20.40	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
126	20240808	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14450	-300	5	-2.03	126318540	8901	40.72	14700	14700	13990	19170	10330	14750	14191.50	0.00	0	808	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1394	-18.99	-14.73	12	0.09	-761.00	-981.00	39650	20240223	-63.56	12010	20240805	20.32	39650	-63.56	20240223	12010	20.32	20240805	39650	-63.56	20240223	12010	20.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
127	20240808	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14300	-450	5	-3.05	118428060	8355	38.23	14700	14700	13990	19170	10330	14750	14174.51	0.00	0	876	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1380	-18.79	-14.58	12	0.09	-761.00	-981.00	39650	20240223	-63.93	12010	20240805	19.07	39650	-63.93	20240223	12010	19.07	20240805	39650	-63.93	20240223	12010	19.07	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
128	20240808	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14230	-520	5	-3.53	105351320	7443	34.05	14700	14700	13990	19170	10330	14750	14154.42	0.00	0	1193	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1373	-18.70	-14.51	12	0.08	-761.00	-981.00	39650	20240223	-64.11	12010	20240805	18.48	39650	-64.11	20240223	12010	18.48	20240805	39650	-64.11	20240223	12010	18.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
129	20240808	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14350	-400	5	-2.71	8583130	593	2.71	14700	14700	14320	19170	10330	14750	14474.08	0.00	0	12	16090	15420	14740	14070	13390	15755	14405	48	4420	500	9140	10	1	9650477	1385	-18.86	-14.63	12	0.01	-761.00	-981.00	39650	20240223	-63.81	12010	20240805	19.48	39650	-63.81	20240223	12010	19.48	20240805	39650	-63.81	20240223	12010	19.48	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
130	20240807	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14750	330	2	2.29	317305760	21651	22.52	14420	15410	14060	18740	10100	14420	14656.58	0.00	0	-308	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1423	-19.38	-15.04	12	0.22	-761.00	-981.00	39650	20240223	-62.80	12010	20240805	22.81	39650	-62.80	20240223	12010	22.81	20240805	39650	-62.80	20240223	12010	22.81	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
131	20240807	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14860	440	2	3.05	312474000	21324	22.18	14420	15410	14060	18740	10100	14420	14654.74	0.00	0	-281	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1434	-19.53	-15.15	12	0.22	-761.00	-981.00	39650	20240223	-62.52	12010	20240805	23.73	39650	-62.52	20240223	12010	23.73	20240805	39650	-62.52	20240223	12010	23.73	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
132	20240807	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14960	540	2	3.74	263944320	18078	18.80	14420	15410	14060	18740	10100	14420	14601.32	0.00	0	-884	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1444	-19.66	-15.25	12	0.19	-761.00	-981.00	39650	20240223	-62.27	12010	20240805	24.56	39650	-62.27	20240223	12010	24.56	20240805	39650	-62.27	20240223	12010	24.56	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
133	20240807	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14880	460	2	3.19	219750030	15109	15.71	14420	15410	14060	18740	10100	14420	14545.15	0.00	0	-2735	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1436	-19.55	-15.17	12	0.16	-761.00	-981.00	39650	20240223	-62.47	12010	20240805	23.90	39650	-62.47	20240223	12010	23.90	20240805	39650	-62.47	20240223	12010	23.90	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
134	20240807	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	20	2	0.14	161772170	11232	11.68	14420	15000	14060	18740	10100	14420	14402.64	0.00	0	-1817	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1394	-18.98	-14.72	12	0.12	-761.00	-981.00	39650	20240223	-63.58	12010	20240805	20.23	39650	-63.58	20240223	12010	20.23	20240805	39650	-63.58	20240223	12010	20.23	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
135	20240807	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14420	0	3	0.00	148372700	10310	10.72	14420	15000	14060	18740	10100	14420	14390.86	0.00	0	-1310	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1392	-18.95	-14.70	12	0.11	-761.00	-981.00	39650	20240223	-63.63	12010	20240805	20.07	39650	-63.63	20240223	12010	20.07	20240805	39650	-63.63	20240223	12010	20.07	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
136	20240807	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14250	-170	5	-1.18	130055500	9040	9.40	14420	15000	14060	18740	10100	14420	14386.29	0.00	0	-1975	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1375	-18.73	-14.53	12	0.09	-761.00	-981.00	39650	20240223	-64.06	12010	20240805	18.65	39650	-64.06	20240223	12010	18.65	20240805	39650	-64.06	20240223	12010	18.65	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
137	20240807	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14220	-200	5	-1.39	28316270	1973	2.05	14420	14470	14200	18740	10100	14420	14348.21	0.00	0	-436	17646	16032	14266	12652	10886	16840	13460	48	4320	500	8940	10	1	9650477	1372	-18.69	-14.50	12	0.02	-761.00	-981.00	39650	20240223	-64.14	12010	20240805	18.40	39650	-64.14	20240223	12010	18.40	20240805	39650	-64.14	20240223	12010	18.40	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
138	20240806	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14420	2170	2	17.71	1327985990	96014	142.18	12930	15880	12500	15920	8580	12250	13834.42	0.00	0	-1752	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1392	-18.95	-14.70	12	0.99	-761.00	-981.00	39650	20240223	-63.63	12010	20240805	20.07	39650	-63.63	20240223	12010	20.07	20240805	39650	-63.63	20240223	12010	20.07	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
139	20240806	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14570	2320	2	18.94	1292578790	93552	138.54	12930	15880	12500	15920	8580	12250	13820.06	0.00	0	-1287	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1406	-19.15	-14.85	12	0.97	-761.00	-981.00	39650	20240223	-63.25	12010	20240805	21.32	39650	-63.25	20240223	12010	21.32	20240805	39650	-63.25	20240223	12010	21.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
140	20240806	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	3630	2	29.63	969129950	71314	105.61	12930	15880	12500	15920	8580	12250	13593.40	0.00	0	-2076	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1532	-20.87	-16.19	12	0.74	-761.00	-981.00	39650	20240223	-59.95	12010	20240805	32.22	39650	-59.95	20240223	12010	32.22	20240805	39650	-59.95	20240223	12010	32.22	20240805	0.15	N	418620	500	48 억		0	Y	N	0	N	00	N
141	20240806	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13970	1720	2	14.04	681789840	51573	76.37	12930	14120	12500	15920	8580	12250	13223.69	0.00	0	-837	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1348	-18.36	-14.24	12	0.53	-761.00	-981.00	39650	20240223	-64.77	12010	20240805	16.32	39650	-64.77	20240223	12010	16.32	20240805	39650	-64.77	20240223	12010	16.32	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
142	20240806	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12960	710	2	5.80	317719050	24608	36.44	12930	13120	12500	15920	8580	12250	12916.66	0.00	0	2773	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1251	-17.03	-13.21	12	0.25	-761.00	-981.00	39650	20240223	-67.31	12010	20240805	7.91	39650	-67.31	20240223	12010	7.91	20240805	39650	-67.31	20240223	12010	7.91	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
143	20240806	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	530	2	4.33	276428900	21394	31.68	12930	13120	12500	15920	8580	12250	12927.22	0.00	0	4065	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1233	-16.79	-13.03	12	0.22	-761.00	-981.00	39650	20240223	-67.77	12010	20240805	6.41	39650	-67.77	20240223	12010	6.41	20240805	39650	-67.77	20240223	12010	6.41	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
144	20240806	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	730	2	5.96	214639250	16560	24.52	12930	13120	12500	15920	8580	12250	12970.05	0.00	0	3774	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1253	-17.06	-13.23	12	0.17	-761.00	-981.00	39650	20240223	-67.26	12010	20240805	8.08	39650	-67.26	20240223	12010	8.08	20240805	39650	-67.26	20240223	12010	8.08	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
145	20240806	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	530	2	4.33	92974540	7198	10.66	12930	13100	12500	15920	8580	12250	12935.87	0.00	0	-1510	15810	14030	13020	11240	10230	13525	10735	48	3670	500	7590	10	1	9650477	1233	-16.79	-13.03	12	0.07	-761.00	-981.00	39650	20240223	-67.77	12010	20240805	6.41	39650	-67.77	20240223	12010	6.41	20240805	39650	-67.77	20240223	12010	6.41	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
146	20240805	161041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12250	-2590	5	-17.45	895809260	66961	218.71	14800	14800	12010	19290	10390	14840	13378.43	0.00	0	11640	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1182	-16.10	-12.49	12	0.69	-761.00	-981.00	39650	20240223	-69.10	12010	20240805	2.00	39650	-69.10	20240223	12010	2.00	20240805	39650	-69.10	20240223	12010	2.00	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
147	20240805	151100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12570	-2270	5	-15.30	810796630	60091	196.27	14800	14800	12010	19290	10390	14840	13492.81	0.00	0	8620	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1213	-16.52	-12.81	12	0.62	-761.00	-981.00	39650	20240223	-68.30	12010	20240805	4.66	39650	-68.30	20240223	12010	4.66	20240805	39650	-68.30	20240223	12010	4.66	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
148	20240805	141101	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13300	-1540	5	-10.38	609659510	44239	144.50	14800	14800	13210	19290	10390	14840	13781.04	0.00	0	2974	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1284	-17.48	-13.56	12	0.46	-761.00	-981.00	39650	20240223	-66.46	13210	20240805	0.68	39650	-66.46	20240223	13210	0.68	20240805	39650	-66.46	20240223	13210	0.68	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
149	20240805	131100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13590	-1250	5	-8.42	474986290	34127	111.47	14800	14800	13350	19290	10390	14840	13918.20	0.00	0	-1635	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1311	-17.86	-13.85	12	0.35	-761.00	-981.00	39650	20240223	-65.73	13350	20240805	1.80	39650	-65.73	20240223	13350	1.80	20240805	39650	-65.73	20240223	13350	1.80	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
150	20240805	121054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13860	-980	5	-6.60	352165360	25060	81.85	14800	14800	13800	19290	10390	14840	14052.89	0.00	0	-2974	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1338	-18.21	-14.13	12	0.26	-761.00	-981.00	39650	20240223	-65.04	13800	20240805	0.43	39650	-65.04	20240223	13800	0.43	20240805	39650	-65.04	20240223	13800	0.43	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
151	20240805	111053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13940	-900	5	-6.06	268136560	19013	62.10	14800	14800	13890	19290	10390	14840	14102.80	0.00	0	-2494	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1345	-18.32	-14.21	12	0.20	-761.00	-981.00	39650	20240223	-64.84	13890	20240805	0.36	39650	-64.84	20240223	13890	0.36	20240805	39650	-64.84	20240223	13890	0.36	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
152	20240805	101050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14150	-690	5	-4.65	189524450	13419	43.83	14800	14800	13890	19290	10390	14840	14123.59	0.00	0	-1970	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1366	-18.59	-14.42	12	0.14	-761.00	-981.00	39650	20240223	-64.31	13890	20240805	1.87	39650	-64.31	20240223	13890	1.87	20240805	39650	-64.31	20240223	13890	1.87	20240805	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
153	20240805	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14350	-490	5	-3.30	29580640	2044	6.68	14800	14800	14350	19290	10390	14840	14471.94	0.00	0	-525	15713	15276	15043	14606	14373	15160	14490	48	4450	500	9200	10	1	9650477	1385	-18.86	-14.63	12	0.02	-761.00	-981.00	39650	20240223	-63.81	14080	20240604	1.92	39650	-63.81	20240223	14080	1.92	20240604	39650	-63.81	20240223	14080	1.92	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
154	20240802	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14840	-760	5	-4.87	459238510	30608	122.19	15480	15480	14810	20250	10920	15600	15003.87	0.00	0	-8062	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1432	-19.50	-15.13	12	0.32	-761.00	-981.00	39650	20240223	-62.57	14080	20240604	5.40	39650	-62.57	20240223	14080	5.40	20240604	39650	-62.57	20240223	14080	5.40	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
155	20240802	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14820	-780	5	-5.00	440583920	29351	117.17	15480	15480	14810	20250	10920	15600	15010.87	0.00	0	-7715	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1430	-19.47	-15.11	12	0.30	-761.00	-981.00	39650	20240223	-62.62	14080	20240604	5.26	39650	-62.62	20240223	14080	5.26	20240604	39650	-62.62	20240223	14080	5.26	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
156	20240802	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14890	-710	5	-4.55	371987050	24732	98.73	15480	15480	14870	20250	10920	15600	15040.72	0.00	0	-7173	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1437	-19.57	-15.18	12	0.26	-761.00	-981.00	39650	20240223	-62.45	14080	20240604	5.75	39650	-62.45	20240223	14080	5.75	20240604	39650	-62.45	20240223	14080	5.75	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
157	20240802	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14880	-720	5	-4.62	332828000	22105	88.24	15480	15480	14880	20250	10920	15600	15056.68	0.00	0	-6844	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1436	-19.55	-15.17	12	0.23	-761.00	-981.00	39650	20240223	-62.47	14080	20240604	5.68	39650	-62.47	20240223	14080	5.68	20240604	39650	-62.47	20240223	14080	5.68	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
158	20240802	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14960	-640	5	-4.10	307913280	20436	81.58	15480	15480	14950	20250	10920	15600	15067.20	0.00	0	-6892	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1444	-19.66	-15.25	12	0.21	-761.00	-981.00	39650	20240223	-62.27	14080	20240604	6.25	39650	-62.27	20240223	14080	6.25	20240604	39650	-62.27	20240223	14080	6.25	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
159	20240802	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14970	-630	5	-4.04	275743000	18287	73.00	15480	15480	14950	20250	10920	15600	15078.64	0.00	0	-6255	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1445	-19.67	-15.26	12	0.19	-761.00	-981.00	39650	20240223	-62.24	14080	20240604	6.32	39650	-62.24	20240223	14080	6.32	20240604	39650	-62.24	20240223	14080	6.32	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
160	20240802	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15020	-580	5	-3.72	172141880	11380	45.43	15480	15480	15020	20250	10920	15600	15126.70	0.00	0	-3729	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1450	-19.74	-15.31	12	0.12	-761.00	-981.00	39650	20240223	-62.12	14080	20240604	6.68	39650	-62.12	20240223	14080	6.68	20240604	39650	-62.12	20240223	14080	6.68	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
161	20240802	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15170	-430	5	-2.76	29699740	1946	7.77	15480	15480	15160	20250	10920	15600	15261.94	0.00	0	-806	16266	15932	15766	15432	15266	15850	15350	48	4650	500	9670	10	1	9650477	1464	-19.93	-15.46	12	0.02	-761.00	-981.00	39650	20240223	-61.74	14080	20240604	7.74	39650	-61.74	20240223	14080	7.74	20240604	39650	-61.74	20240223	14080	7.74	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
162	20240801	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-100	5	-0.64	385430030	24446	29.51	15730	16100	15600	20400	10990	15700	15768.28	0.00	0	-1052	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1505	-20.50	-15.90	12	0.25	-761.00	-981.00	39650	20240223	-60.66	14080	20240604	10.80	39650	-60.66	20240223	14080	10.80	20240604	39650	-60.66	20240223	14080	10.80	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
163	20240801	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	0	3	0.00	341146990	21608	26.08	15730	16100	15610	20400	10990	15700	15788.12	0.00	0	-59	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1515	-20.63	-16.00	12	0.22	-761.00	-981.00	39650	20240223	-60.40	14080	20240604	11.51	39650	-60.40	20240223	14080	11.51	20240604	39650	-60.40	20240223	14080	11.51	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
164	20240801	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15650	-50	5	-0.32	299589030	18951	22.87	15730	16100	15650	20400	10990	15700	15808.79	0.00	0	2156	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1510	-20.57	-15.95	12	0.20	-761.00	-981.00	39650	20240223	-60.53	14080	20240604	11.15	39650	-60.53	20240223	14080	11.15	20240604	39650	-60.53	20240223	14080	11.15	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
165	20240801	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15730	30	2	0.19	265197900	16759	20.23	15730	16100	15700	20400	10990	15700	15824.43	0.00	0	3754	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1518	-20.67	-16.03	12	0.17	-761.00	-981.00	39650	20240223	-60.33	14080	20240604	11.72	39650	-60.33	20240223	14080	11.72	20240604	39650	-60.33	20240223	14080	11.72	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
166	20240801	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	160	2	1.02	250020660	15795	19.07	15730	16100	15700	20400	10990	15700	15829.35	0.00	0	3463	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1531	-20.84	-16.17	12	0.16	-761.00	-981.00	39650	20240223	-60.00	14080	20240604	12.64	39650	-60.00	20240223	14080	12.64	20240604	39650	-60.00	20240223	14080	12.64	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
167	20240801	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	190	2	1.21	193560570	12203	14.73	15730	16100	15700	20400	10990	15700	15862.12	0.00	0	3068	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1533	-20.88	-16.20	12	0.13	-761.00	-981.00	39650	20240223	-59.92	14080	20240604	12.86	39650	-59.92	20240223	14080	12.86	20240604	39650	-59.92	20240223	14080	12.86	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
168	20240801	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	220	2	1.40	91247720	5712	6.89	15730	16100	15730	20400	10990	15700	15976.19	0.00	0	3182	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1536	-20.92	-16.23	12	0.06	-761.00	-981.00	39650	20240223	-59.85	14080	20240604	13.07	39650	-59.85	20240223	14080	13.07	20240604	39650	-59.85	20240223	14080	13.07	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N
169	20240801	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16030	330	2	2.10	37554660	2355	2.84	15730	16030	15730	20400	10990	15700	15949.96	0.00	0	1897	17833	16766	16133	15066	14433	17300	15600	48	4700	500	9730	10	1	9650477	1547	-21.06	-16.34	12	0.02	-761.00	-981.00	39650	20240223	-59.57	14080	20240604	13.85	39650	-59.57	20240223	14080	13.85	20240604	39650	-59.57	20240223	14080	13.85	20240604	0.15	N	418620	500	48 억		0	N	N	0	N	00	N