KissMeData/279600/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	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-320	5	-2.80	65241840	5837	205.53	11480	11510	11090	14850	8010	11430	11177.29	0.83	0	-916	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	520	-9.53	4.86	12	0.12	-1166.00	2287.00	22400	20240111	-50.40	9340	20240816	18.95	22400	-50.40	20240111	9340	18.95	20240816	22400	-50.40	20240111	9340	18.95	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
3	20240830	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-310	5	-2.71	59025390	5278	185.85	11480	11510	11090	14850	8010	11430	11183.29	0.83	0	-551	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	521	-9.54	4.86	12	0.11	-1166.00	2287.00	22400	20240111	-50.36	9340	20240816	19.06	22400	-50.36	20240111	9340	19.06	20240816	22400	-50.36	20240111	9340	19.06	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
4	20240830	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-220	5	-1.92	22219730	1973	69.47	11480	11510	11090	14850	8010	11430	11261.90	0.83	0	-128	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	525	-9.61	4.90	12	0.04	-1166.00	2287.00	22400	20240111	-49.96	9340	20240816	20.02	22400	-49.96	20240111	9340	20.02	20240816	22400	-49.96	20240111	9340	20.02	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
5	20240830	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	-210	5	-1.84	21995530	1953	68.77	11480	11510	11090	14850	8010	11430	11262.43	0.83	0	-109	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	526	-9.62	4.91	12	0.04	-1166.00	2287.00	22400	20240111	-49.91	9340	20240816	20.13	22400	-49.91	20240111	9340	20.13	20240816	22400	-49.91	20240111	9340	20.13	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
6	20240830	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-260	5	-2.27	19365910	1718	60.49	11480	11510	11090	14850	8010	11430	11272.36	0.83	0	-99	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	523	-9.58	4.88	12	0.04	-1166.00	2287.00	22400	20240111	-50.13	9340	20240816	19.59	22400	-50.13	20240111	9340	19.59	20240816	22400	-50.13	20240111	9340	19.59	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
7	20240830	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	-140	5	-1.22	15487010	1373	48.35	11480	11510	11090	14850	8010	11430	11279.69	0.83	0	159	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	529	-9.68	4.94	12	0.03	-1166.00	2287.00	22400	20240111	-49.60	9340	20240816	20.88	22400	-49.60	20240111	9340	20.88	20240816	22400	-49.60	20240111	9340	20.88	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
8	20240830	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-160	5	-1.40	13773000	1221	42.99	11480	11510	11090	14850	8010	11430	11280.10	0.83	0	245	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	528	-9.67	4.93	12	0.03	-1166.00	2287.00	22400	20240111	-49.69	9340	20240816	20.66	22400	-49.69	20240111	9340	20.66	20240816	22400	-49.69	20240111	9340	20.66	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
9	20240830	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	80	2	0.70	664340	58	2.04	11480	11510	11440	14850	8010	11430	11454.14	0.83	0	55	11723	11576	11463	11316	11203	11520	11260	23	3420	500	7080	10	1	4684781	539	-9.87	5.03	12	0.00	-1166.00	2287.00	22400	20240111	-48.62	9340	20240816	23.23	22400	-48.62	20240111	9340	23.23	20240816	22400	-48.62	20240111	9340	23.23	20240816	0.17	N	279600	500	23 억		39114	N	N	0	N	00	N
10	20240829	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-240	5	-2.06	32227050	2815	90.57	11540	11610	11350	15170	8170	11670	11448.33	0.84	0	-73	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	535	-9.80	5.00	12	0.06	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
11	20240829	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-240	5	-2.06	30730650	2684	86.36	11540	11610	11350	15170	8170	11670	11449.57	0.84	0	-9	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	535	-9.80	5.00	12	0.06	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
12	20240829	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-240	5	-2.06	26902360	2349	75.58	11540	11610	11350	15170	8170	11670	11452.69	0.84	0	62	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	535	-9.80	5.00	12	0.05	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
13	20240829	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-300	5	-2.57	21725210	1894	60.94	11540	11610	11350	15170	8170	11670	11470.54	0.84	0	166	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	533	-9.75	4.97	12	0.04	-1166.00	2287.00	22400	20240111	-49.24	9340	20240816	21.73	22400	-49.24	20240111	9340	21.73	20240816	22400	-49.24	20240111	9340	21.73	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
14	20240829	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-240	5	-2.06	20699250	1804	58.04	11540	11610	11350	15170	8170	11670	11474.09	0.84	0	209	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	535	-9.80	5.00	12	0.04	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
15	20240829	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11460	-210	5	-1.80	18676600	1627	52.35	11540	11610	11350	15170	8170	11670	11479.16	0.84	0	209	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	537	-9.83	5.01	12	0.03	-1166.00	2287.00	22400	20240111	-48.84	9340	20240816	22.70	22400	-48.84	20240111	9340	22.70	20240816	22400	-48.84	20240111	9340	22.70	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
16	20240829	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	-180	5	-1.54	15440590	1347	43.34	11540	11610	11350	15170	8170	11670	11462.95	0.84	0	404	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	538	-9.85	5.02	12	0.03	-1166.00	2287.00	22400	20240111	-48.71	9340	20240816	23.02	22400	-48.71	20240111	9340	23.02	20240816	22400	-48.71	20240111	9340	23.02	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
17	20240829	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	-60	5	-0.51	4812410	417	13.42	11540	11610	11500	15170	8170	11670	11540.55	0.84	0	317	11783	11726	11613	11556	11443	11755	11585	23	3500	500	7230	10	1	4684781	544	-9.96	5.08	12	0.01	-1166.00	2287.00	22400	20240111	-48.17	9340	20240816	24.30	22400	-48.17	20240111	9340	24.30	20240816	22400	-48.17	20240111	9340	24.30	20240816	0.17	N	279600	500	23 억		39186	N	N	0	N	00	N
18	20240828	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	50	2	0.43	35948630	3096	154.88	11500	11670	11500	15100	8140	11620	11611.31	0.84	0	-163	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	547	-10.01	5.10	12	0.07	-1166.00	2287.00	22400	20240111	-47.90	9340	20240816	24.95	22400	-47.90	20240111	9340	24.95	20240816	22400	-47.90	20240111	9340	24.95	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
19	20240828	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	0	3	0.00	34914380	3007	150.43	11500	11670	11500	15100	8140	11620	11611.03	0.84	0	-162	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	544	-9.97	5.08	12	0.06	-1166.00	2287.00	22400	20240111	-48.12	9340	20240816	24.41	22400	-48.12	20240111	9340	24.41	20240816	22400	-48.12	20240111	9340	24.41	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
20	20240828	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	30	2	0.26	32945740	2838	141.97	11500	11660	11500	15100	8140	11620	11608.79	0.84	0	-142	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	546	-9.99	5.09	12	0.06	-1166.00	2287.00	22400	20240111	-47.99	9340	20240816	24.73	22400	-47.99	20240111	9340	24.73	20240816	22400	-47.99	20240111	9340	24.73	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
21	20240828	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	30	2	0.26	30953390	2667	133.42	11500	11650	11500	15100	8140	11620	11606.07	0.84	0	-107	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	546	-9.99	5.09	12	0.06	-1166.00	2287.00	22400	20240111	-47.99	9340	20240816	24.73	22400	-47.99	20240111	9340	24.73	20240816	22400	-47.99	20240111	9340	24.73	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
22	20240828	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	30	2	0.26	29869940	2574	128.76	11500	11650	11500	15100	8140	11620	11604.48	0.84	0	-107	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	546	-9.99	5.09	12	0.05	-1166.00	2287.00	22400	20240111	-47.99	9340	20240816	24.73	22400	-47.99	20240111	9340	24.73	20240816	22400	-47.99	20240111	9340	24.73	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
23	20240828	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	-30	5	-0.26	26180070	2257	112.91	11500	11650	11500	15100	8140	11620	11599.50	0.84	0	-94	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	543	-9.94	5.07	12	0.05	-1166.00	2287.00	22400	20240111	-48.26	9340	20240816	24.09	22400	-48.26	20240111	9340	24.09	20240816	22400	-48.26	20240111	9340	24.09	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
24	20240828	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	30	2	0.26	12920030	1116	55.83	11500	11650	11500	15100	8140	11620	11577.09	0.84	0	2	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	546	-9.99	5.09	12	0.02	-1166.00	2287.00	22400	20240111	-47.99	9340	20240816	24.73	22400	-47.99	20240111	9340	24.73	20240816	22400	-47.99	20240111	9340	24.73	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
25	20240828	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	-20	5	-0.17	346070	30	1.50	11500	11600	11500	15100	8140	11620	11535.67	0.84	0	-2	11860	11740	11520	11400	11180	11800	11460	23	3480	500	7200	10	1	4684781	543	-9.95	5.07	12	0.00	-1166.00	2287.00	22400	20240111	-48.21	9340	20240816	24.20	22400	-48.21	20240111	9340	24.20	20240816	22400	-48.21	20240111	9340	24.20	20240816	0.20	N	279600	500	23 억		39349	N	N	0	N	00	N
26	20240827	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	170	2	1.48	22354070	1945	33.07	11450	11640	11300	14880	8020	11450	11493.10	0.84	0	-235	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	544	-9.97	5.08	12	0.04	-1166.00	2287.00	22400	20240111	-48.12	9340	20240816	24.41	22400	-48.12	20240111	9340	24.41	20240816	22400	-48.12	20240111	9340	24.41	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
27	20240827	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	140	2	1.22	21528840	1874	31.87	11450	11640	11300	14880	8020	11450	11488.18	0.84	0	-234	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	543	-9.94	5.07	12	0.04	-1166.00	2287.00	22400	20240111	-48.26	9340	20240816	24.09	22400	-48.26	20240111	9340	24.09	20240816	22400	-48.26	20240111	9340	24.09	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
28	20240827	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	50	2	0.44	13623030	1194	20.30	11450	11500	11300	14880	8020	11450	11409.57	0.84	0	-184	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	539	-9.86	5.03	12	0.03	-1166.00	2287.00	22400	20240111	-48.66	9340	20240816	23.13	22400	-48.66	20240111	9340	23.13	20240816	22400	-48.66	20240111	9340	23.13	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
29	20240827	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	-30	5	-0.26	9389940	824	14.01	11450	11450	11300	14880	8020	11450	11395.56	0.84	0	-139	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	535	-9.79	4.99	12	0.02	-1166.00	2287.00	22400	20240111	-49.02	9340	20240816	22.27	22400	-49.02	20240111	9340	22.27	20240816	22400	-49.02	20240111	9340	22.27	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
30	20240827	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-20	5	-0.17	7286980	640	10.88	11450	11450	11300	14880	8020	11450	11385.91	0.84	0	-106	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	535	-9.80	5.00	12	0.01	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
31	20240827	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-20	5	-0.17	7218400	634	10.78	11450	11450	11300	14880	8020	11450	11385.49	0.84	0	-102	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	535	-9.80	5.00	12	0.01	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
32	20240827	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-20	5	-0.17	3505880	307	5.22	11450	11450	11300	14880	8020	11450	11419.80	0.84	0	-80	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	535	-9.80	5.00	12	0.01	-1166.00	2287.00	22400	20240111	-48.97	9340	20240816	22.38	22400	-48.97	20240111	9340	22.38	20240816	22400	-48.97	20240111	9340	22.38	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
33	20240827	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-90	5	-0.79	1785190	156	2.65	11450	11450	11360	14880	8020	11450	11443.53	0.84	0	-21	11890	11670	11420	11200	10950	11780	11310	23	3430	500	7090	10	1	4684781	532	-9.74	4.97	12	0.00	-1166.00	2287.00	22400	20240111	-49.29	9340	20240816	21.63	22400	-49.29	20240111	9340	21.63	20240816	22400	-49.29	20240111	9340	21.63	20240816	0.20	N	279600	500	23 억		39584	N	N	0	N	00	N
34	20240826	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	320	2	2.88	65818120	5763	222.17	11240	11640	11170	14460	7800	11130	11420.81	0.82	0	206	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	536	-9.82	5.01	12	0.12	-1166.00	2287.00	22400	20240111	-48.88	9340	20240816	22.59	22400	-48.88	20240111	9340	22.59	20240816	22400	-48.88	20240111	9340	22.59	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
35	20240826	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	310	2	2.79	63825550	5589	215.46	11240	11640	11170	14460	7800	11130	11419.85	0.82	0	210	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	536	-9.81	5.00	12	0.12	-1166.00	2287.00	22400	20240111	-48.93	9340	20240816	22.48	22400	-48.93	20240111	9340	22.48	20240816	22400	-48.93	20240111	9340	22.48	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
36	20240826	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	370	2	3.32	59693470	5228	201.54	11240	11640	11170	14460	7800	11130	11418.03	0.82	0	217	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	539	-9.86	5.03	12	0.11	-1166.00	2287.00	22400	20240111	-48.66	9340	20240816	23.13	22400	-48.66	20240111	9340	23.13	20240816	22400	-48.66	20240111	9340	23.13	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
37	20240826	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	240	2	2.16	20148070	1778	68.54	11240	11370	11170	14460	7800	11130	11331.87	0.82	0	-216	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	533	-9.75	4.97	12	0.04	-1166.00	2287.00	22400	20240111	-49.24	9340	20240816	21.73	22400	-49.24	20240111	9340	21.73	20240816	22400	-49.24	20240111	9340	21.73	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
38	20240826	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	170	2	1.53	8348500	739	28.49	11240	11340	11170	14460	7800	11130	11297.02	0.82	0	-201	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	529	-9.69	4.94	12	0.02	-1166.00	2287.00	22400	20240111	-49.55	9340	20240816	20.99	22400	-49.55	20240111	9340	20.99	20240816	22400	-49.55	20240111	9340	20.99	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
39	20240826	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	210	2	1.89	8337200	738	28.45	11240	11340	11170	14460	7800	11130	11297.02	0.82	0	-201	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	531	-9.73	4.96	12	0.02	-1166.00	2287.00	22400	20240111	-49.38	9340	20240816	21.41	22400	-49.38	20240111	9340	21.41	20240816	22400	-49.38	20240111	9340	21.41	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
40	20240826	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	210	2	1.89	5547570	492	18.97	11240	11340	11170	14460	7800	11130	11275.55	0.82	0	-201	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	531	-9.73	4.96	12	0.01	-1166.00	2287.00	22400	20240111	-49.38	9340	20240816	21.41	22400	-49.38	20240111	9340	21.41	20240816	22400	-49.38	20240111	9340	21.41	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
41	20240826	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	130	2	1.17	1538960	137	5.28	11240	11260	11170	14460	7800	11130	11233.28	0.82	0	-91	11356	11242	11176	11062	10996	11210	11030	23	3330	500	6900	10	1	4684781	528	-9.66	4.92	12	0.00	-1166.00	2287.00	22400	20240111	-49.73	9340	20240816	20.56	22400	-49.73	20240111	9340	20.56	20240816	22400	-49.73	20240111	9340	20.56	20240816	0.21	N	279600	500	23 억		38557	N	N	0	N	00	N
42	20240823	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-160	5	-1.42	27300030	2444	48.67	11290	11290	11110	14670	7910	11290	11170.23	0.82	0	-160	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	521	-9.55	4.87	12	0.05	-1166.00	2287.00	22400	20240111	-50.31	9340	20240816	19.16	22400	-50.31	20240111	9340	19.16	20240816	22400	-50.31	20240111	9340	19.16	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
43	20240823	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-60	5	-0.53	23578780	2110	42.02	11290	11290	11110	14670	7910	11290	11174.78	0.82	0	-147	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	526	-9.63	4.91	12	0.05	-1166.00	2287.00	22400	20240111	-49.87	9340	20240816	20.24	22400	-49.87	20240111	9340	20.24	20240816	22400	-49.87	20240111	9340	20.24	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
44	20240823	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-110	5	-0.97	22290450	1995	39.73	11290	11290	11110	14670	7910	11290	11173.16	0.82	0	-147	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	524	-9.59	4.89	12	0.04	-1166.00	2287.00	22400	20240111	-50.09	9340	20240816	19.70	22400	-50.09	20240111	9340	19.70	20240816	22400	-50.09	20240111	9340	19.70	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
45	20240823	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-90	5	-0.80	21720270	1944	38.71	11290	11290	11110	14670	7910	11290	11172.98	0.82	0	-146	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	525	-9.61	4.90	12	0.04	-1166.00	2287.00	22400	20240111	-50.00	9340	20240816	19.91	22400	-50.00	20240111	9340	19.91	20240816	22400	-50.00	20240111	9340	19.91	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
46	20240823	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-60	5	-0.53	21675470	1940	38.63	11290	11290	11110	14670	7910	11290	11172.92	0.82	0	-146	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	526	-9.63	4.91	12	0.04	-1166.00	2287.00	22400	20240111	-49.87	9340	20240816	20.24	22400	-49.87	20240111	9340	20.24	20240816	22400	-49.87	20240111	9340	20.24	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
47	20240823	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-40	5	-0.35	20137490	1803	35.90	11290	11290	11110	14670	7910	11290	11168.88	0.82	0	-153	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	527	-9.65	4.92	12	0.04	-1166.00	2287.00	22400	20240111	-49.78	9340	20240816	20.45	22400	-49.78	20240111	9340	20.45	20240816	22400	-49.78	20240111	9340	20.45	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
48	20240823	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-40	5	-0.35	10722720	958	19.08	11290	11290	11110	14670	7910	11290	11192.82	0.82	0	-164	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	527	-9.65	4.92	12	0.02	-1166.00	2287.00	22400	20240111	-49.78	9340	20240816	20.45	22400	-49.78	20240111	9340	20.45	20240816	22400	-49.78	20240111	9340	20.45	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
49	20240823	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-170	5	-1.51	3149290	280	5.58	11290	11290	11120	14670	7910	11290	11247.46	0.82	0	-77	11583	11436	11313	11166	11043	11375	11105	23	3380	500	6990	10	1	4684781	521	-9.54	4.86	12	0.01	-1166.00	2287.00	22400	20240111	-50.36	9340	20240816	19.06	22400	-50.36	20240111	9340	19.06	20240816	22400	-50.36	20240111	9340	19.06	20240816	0.21	N	279600	500	23 억		38443	N	N	0	N	00	N
50	20240822	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	-30	5	-0.27	55362480	4916	215.90	11380	11460	11190	14710	7930	11320	11261.69	0.83	0	-228	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	529	-9.68	4.94	12	0.10	-1166.00	2287.00	22400	20240111	-49.60	9340	20240816	20.88	22400	-49.60	20240111	9340	20.88	20240816	22400	-49.60	20240111	9340	20.88	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
51	20240822	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-20	5	-0.18	53462510	4748	208.52	11380	11460	11190	14710	7930	11320	11260.01	0.83	0	-219	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	529	-9.69	4.94	12	0.10	-1166.00	2287.00	22400	20240111	-49.55	9340	20240816	20.99	22400	-49.55	20240111	9340	20.99	20240816	22400	-49.55	20240111	9340	20.99	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
52	20240822	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	0	3	0.00	52246610	4640	203.78	11380	11460	11190	14710	7930	11320	11260.05	0.83	0	-266	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	530	-9.71	4.95	12	0.10	-1166.00	2287.00	22400	20240111	-49.46	9340	20240816	21.20	22400	-49.46	20240111	9340	21.20	20240816	22400	-49.46	20240111	9340	21.20	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
53	20240822	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-40	5	-0.35	52167370	4633	203.47	11380	11460	11190	14710	7930	11320	11259.95	0.83	0	-266	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	528	-9.67	4.93	12	0.10	-1166.00	2287.00	22400	20240111	-49.64	9340	20240816	20.77	22400	-49.64	20240111	9340	20.77	20240816	22400	-49.64	20240111	9340	20.77	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
54	20240822	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-20	5	-0.18	46828770	4160	182.70	11380	11460	11190	14710	7930	11320	11256.92	0.83	0	-267	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	529	-9.69	4.94	12	0.09	-1166.00	2287.00	22400	20240111	-49.55	9340	20240816	20.99	22400	-49.55	20240111	9340	20.99	20240816	22400	-49.55	20240111	9340	20.99	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
55	20240822	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-40	5	-0.35	45475020	4040	177.43	11380	11460	11190	14710	7930	11320	11256.19	0.83	0	-220	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	528	-9.67	4.93	12	0.09	-1166.00	2287.00	22400	20240111	-49.64	9340	20240816	20.77	22400	-49.64	20240111	9340	20.77	20240816	22400	-49.64	20240111	9340	20.77	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
56	20240822	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	10	2	0.09	15968120	1407	61.79	11380	11460	11270	14710	7930	11320	11349.05	0.83	0	-225	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	531	-9.72	4.95	12	0.03	-1166.00	2287.00	22400	20240111	-49.42	9340	20240816	21.31	22400	-49.42	20240111	9340	21.31	20240816	22400	-49.42	20240111	9340	21.31	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
57	20240822	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	120	2	1.06	1173190	103	4.52	11380	11440	11380	14710	7930	11320	11390.19	0.83	0	-68	11646	11482	11306	11142	10966	11565	11225	23	3390	500	7010	10	1	4684781	536	-9.81	5.00	12	0.00	-1166.00	2287.00	22400	20240111	-48.93	9340	20240816	22.48	22400	-48.93	20240111	9340	22.48	20240816	22400	-48.93	20240111	9340	22.48	20240816	0.21	N	279600	500	23 억		38671	N	N	0	N	00	N
58	20240821	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	190	2	1.71	25401410	2248	24.65	11240	11470	11130	14460	7800	11130	11299.56	0.82	0	33	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	530	-9.71	4.95	12	0.05	-1166.00	2287.00	22400	20240111	-49.46	9340	20240816	21.20	22400	-49.46	20240111	9340	21.20	20240816	22400	-49.46	20240111	9340	21.20	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
59	20240821	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	190	2	1.71	25107450	2222	24.36	11240	11470	11130	14460	7800	11130	11299.48	0.82	0	49	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	530	-9.71	4.95	12	0.05	-1166.00	2287.00	22400	20240111	-49.46	9340	20240816	21.20	22400	-49.46	20240111	9340	21.20	20240816	22400	-49.46	20240111	9340	21.20	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
60	20240821	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	140	2	1.26	24665260	2183	23.94	11240	11470	11130	14460	7800	11130	11298.79	0.82	0	52	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	528	-9.67	4.93	12	0.05	-1166.00	2287.00	22400	20240111	-49.69	9340	20240816	20.66	22400	-49.69	20240111	9340	20.66	20240816	22400	-49.69	20240111	9340	20.66	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
61	20240821	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	290	2	2.61	20434430	1810	19.85	11240	11470	11130	14460	7800	11130	11289.74	0.82	0	50	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	535	-9.79	4.99	12	0.04	-1166.00	2287.00	22400	20240111	-49.02	9340	20240816	22.27	22400	-49.02	20240111	9340	22.27	20240816	22400	-49.02	20240111	9340	22.27	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
62	20240821	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	220	2	1.98	16946400	1504	16.49	11240	11470	11130	14460	7800	11130	11267.55	0.82	0	19	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	532	-9.73	4.96	12	0.03	-1166.00	2287.00	22400	20240111	-49.33	9340	20240816	21.52	22400	-49.33	20240111	9340	21.52	20240816	22400	-49.33	20240111	9340	21.52	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
63	20240821	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	140	2	1.26	10204270	909	9.97	11240	11280	11130	14460	7800	11130	11225.82	0.82	0	9	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	528	-9.67	4.93	12	0.02	-1166.00	2287.00	22400	20240111	-49.69	9340	20240816	20.66	22400	-49.69	20240111	9340	20.66	20240816	22400	-49.69	20240111	9340	20.66	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
64	20240821	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	120	2	1.08	6591160	588	6.45	11240	11250	11130	14460	7800	11130	11209.46	0.82	0	31	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	527	-9.65	4.92	12	0.01	-1166.00	2287.00	22400	20240111	-49.78	9340	20240816	20.45	22400	-49.78	20240111	9340	20.45	20240816	22400	-49.78	20240111	9340	20.45	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
65	20240821	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	40	2	0.36	746330	67	0.73	11240	11240	11130	14460	7800	11130	11139.25	0.82	0	-1	11410	11270	11200	11060	10990	11235	11025	23	3330	500	6900	10	1	4684781	523	-9.58	4.88	12	0.00	-1166.00	2287.00	22400	20240111	-50.13	9340	20240816	19.59	22400	-50.13	20240111	9340	19.59	20240816	22400	-50.13	20240111	9340	19.59	20240816	0.17	N	279600	500	23 억		38424	N	N	0	N	00	N
66	20240820	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-80	5	-0.71	100011550	8923	14.76	11250	11340	11130	14570	7850	11210	11208.32	0.81	0	565	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	521	-9.55	4.87	12	0.19	-1166.00	2287.00	22400	20240111	-50.31	9340	20240816	19.16	22400	-50.31	20240111	9340	19.16	20240816	22400	-50.31	20240111	9340	19.16	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
67	20240820	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-50	5	-0.45	85941240	7659	12.67	11250	11340	11140	14570	7850	11210	11220.95	0.81	0	617	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	523	-9.57	4.88	12	0.16	-1166.00	2287.00	22400	20240111	-50.18	9340	20240816	19.49	22400	-50.18	20240111	9340	19.49	20240816	22400	-50.18	20240111	9340	19.49	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
68	20240820	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-60	5	-0.54	80361240	7159	11.84	11250	11340	11140	14570	7850	11210	11225.20	0.81	0	579	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	522	-9.56	4.88	12	0.15	-1166.00	2287.00	22400	20240111	-50.22	9340	20240816	19.38	22400	-50.22	20240111	9340	19.38	20240816	22400	-50.22	20240111	9340	19.38	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
69	20240820	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	20	2	0.18	69906970	6223	10.30	11250	11340	11180	14570	7850	11210	11233.64	0.81	0	478	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	526	-9.63	4.91	12	0.13	-1166.00	2287.00	22400	20240111	-49.87	9340	20240816	20.24	22400	-49.87	20240111	9340	20.24	20240816	22400	-49.87	20240111	9340	20.24	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
70	20240820	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	130	2	1.16	67322410	5994	9.92	11250	11340	11180	14570	7850	11210	11231.63	0.81	0	476	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	531	-9.73	4.96	12	0.13	-1166.00	2287.00	22400	20240111	-49.38	9340	20240816	21.41	22400	-49.38	20240111	9340	21.41	20240816	22400	-49.38	20240111	9340	21.41	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
71	20240820	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	10	2	0.09	48105160	4288	7.09	11250	11310	11180	14570	7850	11210	11218.55	0.81	0	355	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	526	-9.62	4.91	12	0.09	-1166.00	2287.00	22400	20240111	-49.91	9340	20240816	20.13	22400	-49.91	20240111	9340	20.13	20240816	22400	-49.91	20240111	9340	20.13	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
72	20240820	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	0	3	0.00	39914550	3557	5.88	11250	11310	11180	14570	7850	11210	11221.41	0.81	0	348	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	525	-9.61	4.90	12	0.08	-1166.00	2287.00	22400	20240111	-49.96	9340	20240816	20.02	22400	-49.96	20240111	9340	20.02	20240816	22400	-49.96	20240111	9340	20.02	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
73	20240820	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	20	2	0.18	8303930	739	1.22	11250	11310	11210	14570	7850	11210	11236.71	0.81	0	93	13290	12250	10910	9870	8530	12770	10390	23	3360	500	6950	10	1	4684781	526	-9.63	4.91	12	0.02	-1166.00	2287.00	22400	20240111	-49.87	9340	20240816	20.24	22400	-49.87	20240111	9340	20.24	20240816	22400	-49.87	20240111	9340	20.24	20240816	0.17	N	279600	500	23 억		37859	N	N	0	N	00	N
74	20240819	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	1640	2	17.14	671431310	60354	1242.62	9570	11950	9570	12440	6700	9570	11124.87	0.81	0	-224	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	525	-9.61	4.90	12	1.29	-1166.00	2287.00	22400	20240111	-49.96	9340	20240816	20.02	22400	-49.96	20240111	9340	20.02	20240816	22400	-49.96	20240111	9340	20.02	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
75	20240819	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11140	1570	2	16.41	655294070	58910	1212.89	9570	11950	9570	12440	6700	9570	11123.65	0.81	0	-347	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	522	-9.55	4.87	12	1.26	-1166.00	2287.00	22400	20240111	-50.27	9340	20240816	19.27	22400	-50.27	20240111	9340	19.27	20240816	22400	-50.27	20240111	9340	19.27	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
76	20240819	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	1540	2	16.09	646669070	58135	1196.93	9570	11950	9570	12440	6700	9570	11123.58	0.81	0	-304	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	520	-9.53	4.86	12	1.24	-1166.00	2287.00	22400	20240111	-50.40	9340	20240816	18.95	22400	-50.40	20240111	9340	18.95	20240816	22400	-50.40	20240111	9340	18.95	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
77	20240819	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	1550	2	16.20	636282800	57199	1177.66	9570	11950	9570	12440	6700	9570	11124.02	0.81	0	-361	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	521	-9.54	4.86	12	1.22	-1166.00	2287.00	22400	20240111	-50.36	9340	20240816	19.06	22400	-50.36	20240111	9340	19.06	20240816	22400	-50.36	20240111	9340	19.06	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
78	20240819	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10980	1410	2	14.73	566787810	50849	1046.92	9570	11950	9570	12440	6700	9570	11146.49	0.81	0	-221	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	514	-9.42	4.80	12	1.09	-1166.00	2287.00	22400	20240111	-50.98	9340	20240816	17.56	22400	-50.98	20240111	9340	17.56	20240816	22400	-50.98	20240111	9340	17.56	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
79	20240819	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	1540	2	16.09	521904700	46801	963.58	9570	11950	9570	12440	6700	9570	11151.57	0.81	0	-511	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	520	-9.53	4.86	12	1.00	-1166.00	2287.00	22400	20240111	-50.40	9340	20240816	18.95	22400	-50.40	20240111	9340	18.95	20240816	22400	-50.40	20240111	9340	18.95	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
80	20240819	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	700	2	7.31	45780670	4509	92.84	9570	10470	9570	12440	6700	9570	10153.18	0.81	0	279	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	481	-8.81	4.49	12	0.10	-1166.00	2287.00	22400	20240111	-54.15	9340	20240816	9.96	22400	-54.15	20240111	9340	9.96	20240816	22400	-54.15	20240111	9340	9.96	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
81	20240819	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	370	2	3.87	6219240	636	13.09	9570	9940	9570	12440	6700	9570	9778.68	0.81	0	-159	9723	9646	9493	9416	9263	9685	9455	23	2870	500	5930	10	1	4684781	466	-8.52	4.35	12	0.01	-1166.00	2287.00	22400	20240111	-55.62	9340	20240816	6.42	22400	-55.62	20240111	9340	6.42	20240816	22400	-55.62	20240111	9340	6.42	20240816	0.19	N	279600	500	23 억		37982	N	N	0	N	00	N
82	20240816	161017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9570	170	2	1.81	45817920	4844	43.86	9520	9570	9340	12220	6580	9400	9458.58	0.79	0	884	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	448	-8.21	4.18	12	0.10	-1166.00	2287.00	22400	20240111	-57.28	9340	20240816	2.46	22400	-57.28	20240111	9340	2.46	20240816	22400	-57.28	20240111	9340	2.46	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
83	20240816	151021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9560	160	2	1.70	45312410	4791	43.38	9520	9560	9340	12220	6580	9400	9457.82	0.79	0	887	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	448	-8.20	4.18	12	0.10	-1166.00	2287.00	22400	20240111	-57.32	9340	20240816	2.36	22400	-57.32	20240111	9340	2.36	20240816	22400	-57.32	20240111	9340	2.36	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
84	20240816	141024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9560	160	2	1.70	44760680	4733	42.86	9520	9560	9340	12220	6580	9400	9457.15	0.79	0	832	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	448	-8.20	4.18	12	0.10	-1166.00	2287.00	22400	20240111	-57.32	9340	20240816	2.36	22400	-57.32	20240111	9340	2.36	20240816	22400	-57.32	20240111	9340	2.36	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
85	20240816	131027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9530	130	2	1.38	37277910	3948	35.75	9520	9530	9340	12220	6580	9400	9442.23	0.79	0	402	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	446	-8.17	4.17	12	0.08	-1166.00	2287.00	22400	20240111	-57.46	9340	20240816	2.03	22400	-57.46	20240111	9340	2.03	20240816	22400	-57.46	20240111	9340	2.03	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
86	20240816	121019	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9450	50	2	0.53	27758820	2948	26.70	9520	9520	9340	12220	6580	9400	9416.15	0.79	0	-271	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	443	-8.10	4.13	12	0.06	-1166.00	2287.00	22400	20240111	-57.81	9340	20240816	1.18	22400	-57.81	20240111	9340	1.18	20240816	22400	-57.81	20240111	9340	1.18	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
87	20240816	111024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9430	30	2	0.32	21210980	2256	20.43	9520	9520	9340	12220	6580	9400	9402.03	0.79	0	-459	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	442	-8.09	4.12	12	0.05	-1166.00	2287.00	22400	20240111	-57.90	9340	20240816	0.96	22400	-57.90	20240111	9340	0.96	20240816	22400	-57.90	20240111	9340	0.96	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
88	20240816	101021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9410	10	2	0.11	11211060	1192	10.79	9520	9520	9360	12220	6580	9400	9405.25	0.79	0	-347	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	441	-8.07	4.11	12	0.03	-1166.00	2287.00	22400	20240111	-57.99	9360	20240816	0.53	22400	-57.99	20240111	9360	0.53	20240816	22400	-57.99	20240111	9360	0.53	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
89	20240816	091023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9490	90	2	0.96	4324370	459	4.16	9520	9520	9400	12220	6580	9400	9421.29	0.79	0	-21	10026	9712	9556	9242	9086	9635	9165	23	2820	500	5820	10	1	4684781	445	-8.14	4.15	12	0.01	-1166.00	2287.00	22400	20240111	-57.63	9400	20240816	0.96	22400	-57.63	20240111	9400	0.96	20240816	22400	-57.63	20240111	9400	0.96	20240816	0.18	N	279600	500	23 억		37098	N	N	0	N	00	N
90	20240814	161022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9400	-410	5	-4.18	105622220	11042	59.33	9810	9870	9400	12750	6870	9810	9565.50	0.82	0	-1500	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	440	-8.06	4.11	12	0.24	-1166.00	2287.00	22400	20240111	-58.04	9400	20240814	0.00	22400	-58.04	20240111	9400	0.00	20240814	22400	-58.04	20240111	9400	0.00	20240814	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
91	20240814	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9480	-330	5	-3.36	81268060	8459	45.45	9810	9870	9400	12750	6870	9810	9607.29	0.82	0	-1371	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	444	-8.13	4.15	12	0.18	-1166.00	2287.00	22400	20240111	-57.68	9400	20240814	0.85	22400	-57.68	20240111	9400	0.85	20240814	22400	-57.68	20240111	9400	0.85	20240814	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
92	20240814	141028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9500	-310	5	-3.16	49725640	5123	27.53	9810	9870	9490	12750	6870	9810	9706.35	0.82	0	-535	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	445	-8.15	4.15	12	0.11	-1166.00	2287.00	22400	20240111	-57.59	9490	20240814	0.11	22400	-57.59	20240111	9490	0.11	20240814	22400	-57.59	20240111	9490	0.11	20240814	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
93	20240814	131026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9640	-170	5	-1.73	45424300	4672	25.10	9810	9870	9600	12750	6870	9810	9722.67	0.82	0	-514	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	452	-8.27	4.22	12	0.10	-1166.00	2287.00	22400	20240111	-56.96	9600	20240814	0.42	22400	-56.96	20240111	9600	0.42	20240814	22400	-56.96	20240111	9600	0.42	20240814	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
94	20240814	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-40	5	-0.41	10618650	1082	5.81	9810	9870	9770	12750	6870	9810	9813.91	0.82	0	-401	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	458	-8.38	4.27	12	0.02	-1166.00	2287.00	22400	20240111	-56.38	9610	20240813	1.66	22400	-56.38	20240111	9610	1.66	20240813	22400	-56.38	20240111	9610	1.66	20240813	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
95	20240814	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	-20	5	-0.20	7124850	725	3.90	9810	9870	9790	12750	6870	9810	9827.38	0.82	0	-110	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	459	-8.40	4.28	12	0.02	-1166.00	2287.00	22400	20240111	-56.29	9610	20240813	1.87	22400	-56.29	20240111	9610	1.87	20240813	22400	-56.29	20240111	9610	1.87	20240813	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
96	20240814	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	40	2	0.41	5269190	536	2.88	9810	9870	9800	12750	6870	9810	9830.58	0.82	0	-132	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	461	-8.45	4.31	12	0.01	-1166.00	2287.00	22400	20240111	-56.03	9610	20240813	2.50	22400	-56.03	20240111	9610	2.50	20240813	22400	-56.03	20240111	9610	2.50	20240813	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
97	20240814	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	0	3	0.00	1177200	120	0.64	9810	9810	9810	12750	6870	9810	9810.00	0.82	0	-1	11130	10470	10040	9380	8950	10255	9165	23	2940	500	6080	10	1	4684781	460	-8.41	4.29	12	0.00	-1166.00	2287.00	22400	20240111	-56.21	9610	20240813	2.08	22400	-56.21	20240111	9610	2.08	20240813	22400	-56.21	20240111	9610	2.08	20240813	0.20	N	279600	500	23 억		38598	N	N	0	N	00	N
98	20240813	161007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9810	-810	5	-7.63	184329920	18611	875.40	10630	10700	9610	13800	7440	10620	9904.35	0.87	0	-2033	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	460	-8.41	4.29	12	0.40	-1166.00	2287.00	22400	20240111	-56.21	9610	20240813	2.08	22400	-56.21	20240111	9610	2.08	20240813	22400	-56.21	20240111	9610	2.08	20240813	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
99	20240813	151014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9810	-810	5	-7.63	170237680	17178	808.00	10630	10700	9610	13800	7440	10620	9910.22	0.87	0	-2016	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	460	-8.41	4.29	12	0.37	-1166.00	2287.00	22400	20240111	-56.21	9610	20240813	2.08	22400	-56.21	20240111	9610	2.08	20240813	22400	-56.21	20240111	9610	2.08	20240813	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
100	20240813	141012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9800	-820	5	-7.72	108040730	10741	505.22	10630	10700	9700	13800	7440	10620	10058.72	0.87	0	-1255	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	459	-8.40	4.29	12	0.23	-1166.00	2287.00	22400	20240111	-56.25	9700	20240813	1.03	22400	-56.25	20240111	9700	1.03	20240813	22400	-56.25	20240111	9700	1.03	20240813	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
101	20240813	131012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9870	-750	5	-7.06	75404670	7399	348.02	10630	10700	9800	13800	7440	10620	10191.20	0.87	0	-658	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	462	-8.46	4.32	12	0.16	-1166.00	2287.00	22400	20240111	-55.94	9800	20240813	0.71	22400	-55.94	20240111	9800	0.71	20240813	22400	-55.94	20240111	9800	0.71	20240813	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
102	20240813	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-370	5	-3.48	37538130	3597	169.19	10630	10700	10200	13800	7440	10620	10435.95	0.87	0	-576	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	480	-8.79	4.48	12	0.08	-1166.00	2287.00	22400	20240111	-54.24	10000	20230810	2.50	22400	-54.24	20240111	10200	0.49	20240813	22400	-54.24	20240111	10110	1.38	20231113	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
103	20240813	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-240	5	-2.26	32523390	3109	146.24	10630	10700	10240	13800	7440	10620	10461.05	0.87	0	-403	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	486	-8.90	4.54	12	0.07	-1166.00	2287.00	22400	20240111	-53.66	10000	20230810	3.80	22400	-53.66	20240111	10240	1.37	20240813	22400	-53.66	20240111	10110	2.67	20231113	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
104	20240813	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-220	5	-2.07	15155260	1431	67.31	10630	10700	10400	13800	7440	10620	10590.68	0.87	0	-155	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	487	-8.92	4.55	12	0.03	-1166.00	2287.00	22400	20240111	-53.57	10000	20230810	4.00	22400	-53.57	20240111	10310	0.87	20240805	22400	-53.57	20240111	10110	2.87	20231113	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
105	20240813	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	0	3	0.00	0	0	0.00	0	0	0	13800	7440	10620	0.00	0.87	0	0	10680	10650	10630	10600	10580	10640	10590	23	3180	500	6580	10	1	4684781	498	-9.11	4.64	12	0.00	-1166.00	2287.00	22400	20240111	-52.59	10000	20230810	6.20	22400	-52.59	20240111	10310	3.01	20240805	22400	-52.59	20240111	10110	5.04	20231113	0.21	N	279600	500	23 억		40596	N	N	0	N	00	N
106	20240812	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-30	5	-0.28	22471400	2113	17.01	10650	10660	10610	13840	7460	10650	10634.83	0.87	0	-135	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	498	-9.11	4.64	12	0.05	-1166.00	2287.00	22400	20240111	-52.59	10000	20230810	6.20	22400	-52.59	20240111	10310	3.01	20240805	22400	-52.59	20240111	10110	5.04	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
107	20240812	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	0	3	0.00	16492230	1550	12.48	10650	10660	10610	13840	7460	10650	10640.15	0.87	0	-124	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	499	-9.13	4.66	12	0.03	-1166.00	2287.00	22400	20240111	-52.46	10000	20230810	6.50	22400	-52.46	20240111	10310	3.30	20240805	22400	-52.46	20240111	10110	5.34	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
108	20240812	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-30	5	-0.28	16013910	1505	12.12	10650	10660	10610	13840	7460	10650	10640.47	0.87	0	-127	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	498	-9.11	4.64	12	0.03	-1166.00	2287.00	22400	20240111	-52.59	10000	20230810	6.20	22400	-52.59	20240111	10310	3.01	20240805	22400	-52.59	20240111	10110	5.04	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
109	20240812	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-30	5	-0.28	14866390	1397	11.25	10650	10660	10610	13840	7460	10650	10641.65	0.87	0	-117	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	498	-9.11	4.64	12	0.03	-1166.00	2287.00	22400	20240111	-52.59	10000	20230810	6.20	22400	-52.59	20240111	10310	3.01	20240805	22400	-52.59	20240111	10110	5.04	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
110	20240812	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-20	5	-0.19	14823900	1393	11.21	10650	10660	10610	13840	7460	10650	10641.71	0.87	0	-115	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	498	-9.12	4.65	12	0.03	-1166.00	2287.00	22400	20240111	-52.54	10000	20230810	6.30	22400	-52.54	20240111	10310	3.10	20240805	22400	-52.54	20240111	10110	5.14	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
111	20240812	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-20	5	-0.19	14823900	1393	11.21	10650	10660	10610	13840	7460	10650	10641.71	0.87	0	-115	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	498	-9.12	4.65	12	0.03	-1166.00	2287.00	22400	20240111	-52.54	10000	20230810	6.30	22400	-52.54	20240111	10310	3.10	20240805	22400	-52.54	20240111	10110	5.14	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
112	20240812	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	0	3	0.00	11520620	1082	8.71	10650	10660	10620	13840	7460	10650	10647.52	0.87	0	-40	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	499	-9.13	4.66	12	0.02	-1166.00	2287.00	22400	20240111	-52.46	10000	20230810	6.50	22400	-52.46	20240111	10310	3.30	20240805	22400	-52.46	20240111	10110	5.34	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
113	20240812	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	-10	5	-0.09	6422340	603	4.85	10650	10660	10640	13840	7460	10650	10650.65	0.87	0	30	11576	11112	10846	10382	10116	10980	10250	23	3190	500	6600	10	1	4684781	498	-9.13	4.65	12	0.01	-1166.00	2287.00	22400	20240111	-52.50	10000	20230810	6.40	22400	-52.50	20240111	10310	3.20	20240805	22400	-52.50	20240111	10110	5.24	20231113	0.20	N	279600	500	23 억		40717	N	N	0	N	00	N
114	20240809	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-690	5	-6.08	134472650	12377	61.21	11310	11310	10580	14740	7940	11340	10868.25	0.88	0	-630	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	499	-9.13	4.66	12	0.26	-1166.00	2287.00	22400	20240111	-52.46	10000	20230810	6.50	22400	-52.46	20240111	10310	3.30	20240805	22400	-52.46	20240111	10000	6.50	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
115	20240809	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-570	5	-5.03	128227110	11791	58.31	11310	11310	10580	14740	7940	11340	10875.00	0.88	0	-334	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	505	-9.24	4.71	12	0.25	-1166.00	2287.00	22400	20240111	-51.92	10000	20230810	7.70	22400	-51.92	20240111	10310	4.46	20240805	22400	-51.92	20240111	10000	7.70	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
116	20240809	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-610	5	-5.38	127775780	11749	58.10	11310	11310	10580	14740	7940	11340	10875.46	0.88	0	-315	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	503	-9.20	4.69	12	0.25	-1166.00	2287.00	22400	20240111	-52.10	10000	20230810	7.30	22400	-52.10	20240111	10310	4.07	20240805	22400	-52.10	20240111	10000	7.30	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
117	20240809	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10970	-370	5	-3.26	64012540	5812	28.74	11310	11310	10940	14740	7940	11340	11013.86	0.88	0	125	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	514	-9.41	4.80	12	0.12	-1166.00	2287.00	22400	20240111	-51.03	10000	20230810	9.70	22400	-51.03	20240111	10310	6.40	20240805	22400	-51.03	20240111	10000	9.70	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
118	20240809	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	-310	5	-2.73	40949720	3708	18.34	11310	11310	10950	14740	7940	11340	11043.61	0.88	0	76	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	517	-9.46	4.82	12	0.08	-1166.00	2287.00	22400	20240111	-50.76	10000	20230810	10.30	22400	-50.76	20240111	10310	6.98	20240805	22400	-50.76	20240111	10000	10.30	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
119	20240809	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11010	-330	5	-2.91	15834200	1431	7.08	11310	11310	10950	14740	7940	11340	11065.13	0.88	0	-88	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	516	-9.44	4.81	12	0.03	-1166.00	2287.00	22400	20240111	-50.85	10000	20230810	10.10	22400	-50.85	20240111	10310	6.79	20240805	22400	-50.85	20240111	10000	10.10	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
120	20240809	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	-320	5	-2.82	14247790	1287	6.36	11310	11310	10950	14740	7940	11340	11070.54	0.88	0	-40	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	516	-9.45	4.82	12	0.03	-1166.00	2287.00	22400	20240111	-50.80	10000	20230810	10.20	22400	-50.80	20240111	10310	6.89	20240805	22400	-50.80	20240111	10000	10.20	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
121	20240809	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-30	5	-0.26	554190	49	0.24	11310	11310	11310	14740	7940	11340	11310.00	0.88	0	-17	11966	11652	11406	11092	10846	11810	11250	23	3400	500	7030	10	1	4684781	530	-9.70	4.95	12	0.00	-1166.00	2287.00	22400	20240111	-49.51	10000	20230810	13.10	22400	-49.51	20240111	10310	9.70	20240805	22400	-49.51	20240111	10000	13.10	20230810	0.19	N	279600	500	23 억		41285	N	N	0	N	00	N
122	20240808	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	170	2	1.52	231630820	20212	799.53	11220	11720	11160	14520	7820	11170	11460.06	0.77	0	5190	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	531	-9.73	4.96	12	0.43	-1166.00	2287.00	22400	20240111	-49.38	10000	20230810	13.40	22400	-49.38	20240111	10310	9.99	20240805	22400	-49.38	20240111	10000	13.40	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
123	20240808	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	200	2	1.79	203206920	17698	700.08	11220	11720	11160	14520	7820	11170	11481.91	0.77	0	5158	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	533	-9.75	4.97	12	0.38	-1166.00	2287.00	22400	20240111	-49.24	10000	20230810	13.70	22400	-49.24	20240111	10310	10.28	20240805	22400	-49.24	20240111	10000	13.70	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
124	20240808	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	300	2	2.69	168279290	14633	578.84	11220	11720	11160	14520	7820	11170	11499.99	0.77	0	4650	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	537	-9.84	5.02	12	0.31	-1166.00	2287.00	22400	20240111	-48.79	10000	20230810	14.70	22400	-48.79	20240111	10310	11.25	20240805	22400	-48.79	20240111	10000	14.70	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
125	20240808	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	340	2	3.04	113511800	9849	389.60	11220	11720	11160	14520	7820	11170	11525.21	0.77	0	4410	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	539	-9.87	5.03	12	0.21	-1166.00	2287.00	22400	20240111	-48.62	10000	20230810	15.10	22400	-48.62	20240111	10310	11.64	20240805	22400	-48.62	20240111	10000	15.10	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
126	20240808	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	460	2	4.12	105145400	9124	360.92	11220	11720	11160	14520	7820	11170	11524.05	0.77	0	4422	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	545	-9.97	5.09	12	0.19	-1166.00	2287.00	22400	20240111	-48.08	10000	20230810	16.30	22400	-48.08	20240111	10310	12.80	20240805	22400	-48.08	20240111	10000	16.30	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
127	20240808	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	420	2	3.76	101503760	8809	348.46	11220	11720	11160	14520	7820	11170	11522.73	0.77	0	4329	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	543	-9.94	5.07	12	0.19	-1166.00	2287.00	22400	20240111	-48.26	10000	20230810	15.90	22400	-48.26	20240111	10310	12.42	20240805	22400	-48.26	20240111	10000	15.90	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
128	20240808	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	540	2	4.83	86577540	7532	297.94	11220	11720	11160	14520	7820	11170	11494.63	0.77	0	4571	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	549	-10.04	5.12	12	0.16	-1166.00	2287.00	22400	20240111	-47.72	10000	20230810	17.10	22400	-47.72	20240111	10310	13.58	20240805	22400	-47.72	20240111	10000	17.10	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
129	20240808	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	70	2	0.63	5295580	472	18.67	11220	11240	11160	14520	7820	11170	11219.45	0.77	0	-265	11543	11356	11103	10916	10663	11450	11010	23	3350	500	6920	10	1	4684781	527	-9.64	4.91	12	0.01	-1166.00	2287.00	22400	20240111	-49.82	10000	20230810	12.40	22400	-49.82	20240111	10310	9.02	20240805	22400	-49.82	20240111	10000	12.40	20230810	0.19	N	279600	500	23 억		36084	N	N	0	N	00	N
130	20240807	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	310	2	2.85	27815140	2528	40.81	10860	11290	10850	14110	7610	10860	11002.82	0.76	0	264	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	523	-9.58	4.88	12	0.05	-1166.00	2287.00	22400	20240111	-50.13	10000	20230810	11.70	22400	-50.13	20240111	10310	8.34	20240805	22400	-50.13	20240111	10000	11.70	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
131	20240807	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11140	280	2	2.58	26921540	2448	39.52	10860	11290	10850	14110	7610	10860	10997.36	0.76	0	264	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	522	-9.55	4.87	12	0.05	-1166.00	2287.00	22400	20240111	-50.27	10000	20230810	11.40	22400	-50.27	20240111	10310	8.05	20240805	22400	-50.27	20240111	10000	11.40	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
132	20240807	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	370	2	3.41	26319020	2394	38.64	10860	11290	10850	14110	7610	10860	10993.74	0.76	0	315	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	526	-9.63	4.91	12	0.05	-1166.00	2287.00	22400	20240111	-49.87	10000	20230810	12.30	22400	-49.87	20240111	10310	8.92	20240805	22400	-49.87	20240111	10000	12.30	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
133	20240807	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	300	2	2.76	26206720	2384	38.48	10860	11290	10850	14110	7610	10860	10992.75	0.76	0	325	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	523	-9.57	4.88	12	0.05	-1166.00	2287.00	22400	20240111	-50.18	10000	20230810	11.60	22400	-50.18	20240111	10310	8.24	20240805	22400	-50.18	20240111	10000	11.60	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
134	20240807	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	400	2	3.68	21001190	1918	30.96	10860	11260	10850	14110	7610	10860	10949.53	0.76	0	328	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	528	-9.66	4.92	12	0.04	-1166.00	2287.00	22400	20240111	-49.73	10000	20230810	12.60	22400	-49.73	20240111	10310	9.21	20240805	22400	-49.73	20240111	10000	12.60	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
135	20240807	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	270	2	2.49	18899950	1730	27.93	10860	11130	10850	14110	7610	10860	10924.83	0.76	0	298	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	521	-9.55	4.87	12	0.04	-1166.00	2287.00	22400	20240111	-50.31	10000	20230810	11.30	22400	-50.31	20240111	10310	7.95	20240805	22400	-50.31	20240111	10000	11.30	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
136	20240807	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	230	2	2.12	17720170	1624	26.21	10860	11120	10850	14110	7610	10860	10911.43	0.76	0	199	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	520	-9.51	4.85	12	0.03	-1166.00	2287.00	22400	20240111	-50.49	10000	20230810	10.90	22400	-50.49	20240111	10310	7.57	20240805	22400	-50.49	20240111	10000	10.90	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
137	20240807	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	0	3	0.00	6026210	555	8.96	10860	10860	10850	14110	7610	10860	10858.04	0.76	0	-36	11146	11002	10776	10632	10406	11075	10705	23	3250	500	6730	10	1	4684781	509	-9.31	4.75	12	0.01	-1166.00	2287.00	22400	20240111	-51.52	10000	20230810	8.60	22400	-51.52	20240111	10310	5.33	20240805	22400	-51.52	20240111	10000	8.60	20230810	0.21	N	279600	500	23 억		35825	N	N	0	N	00	N
138	20240806	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	210	2	1.97	67202170	6195	53.67	10550	10920	10550	13840	7460	10650	10847.81	0.72	0	1192	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	509	-9.31	4.75	12	0.13	-1166.00	2287.00	22400	20240111	-51.52	10000	20230810	8.60	22400	-51.52	20240111	10310	5.33	20240805	22400	-51.52	20240111	10000	8.60	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
139	20240806	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	260	2	2.44	62555660	5769	49.98	10550	10920	10550	13840	7460	10650	10843.41	0.72	0	785	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	511	-9.36	4.77	12	0.12	-1166.00	2287.00	22400	20240111	-51.29	10000	20230810	9.10	22400	-51.29	20240111	10310	5.82	20240805	22400	-51.29	20240111	10000	9.10	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
140	20240806	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	260	2	2.44	62555660	5769	49.98	10550	10920	10550	13840	7460	10650	10843.41	0.72	0	785	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	511	-9.36	4.77	12	0.12	-1166.00	2287.00	22400	20240111	-51.29	10000	20230810	9.10	22400	-51.29	20240111	10310	5.82	20240805	22400	-51.29	20240111	10000	9.10	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
141	20240806	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10880	230	2	2.16	55417720	5113	44.30	10550	10920	10550	13840	7460	10650	10838.59	0.72	0	826	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	510	-9.33	4.76	12	0.11	-1166.00	2287.00	22400	20240111	-51.43	10000	20230810	8.80	22400	-51.43	20240111	10310	5.53	20240805	22400	-51.43	20240111	10000	8.80	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
142	20240806	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	210	2	1.97	47566700	4387	38.01	10550	10920	10550	13840	7460	10650	10842.65	0.72	0	742	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	509	-9.31	4.75	12	0.09	-1166.00	2287.00	22400	20240111	-51.52	10000	20230810	8.60	22400	-51.52	20240111	10310	5.33	20240805	22400	-51.52	20240111	10000	8.60	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
143	20240806	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	210	2	1.97	45644480	4210	36.48	10550	10920	10550	13840	7460	10650	10841.92	0.72	0	802	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	509	-9.31	4.75	12	0.09	-1166.00	2287.00	22400	20240111	-51.52	10000	20230810	8.60	22400	-51.52	20240111	10310	5.33	20240805	22400	-51.52	20240111	10000	8.60	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
144	20240806	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	270	2	2.54	36732780	3386	29.34	10550	10920	10550	13840	7460	10650	10848.43	0.72	0	817	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	512	-9.37	4.77	12	0.07	-1166.00	2287.00	22400	20240111	-51.25	10000	20230810	9.20	22400	-51.25	20240111	10310	5.92	20240805	22400	-51.25	20240111	10000	9.20	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
145	20240806	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	270	2	2.54	12387680	1147	9.94	10550	10920	10550	13840	7460	10650	10800.07	0.72	0	-100	11556	11102	10706	10252	9856	10905	10055	23	3190	500	6600	10	1	4684781	512	-9.37	4.77	12	0.02	-1166.00	2287.00	22400	20240111	-51.25	10000	20230810	9.20	22400	-51.25	20240111	10310	5.92	20240805	22400	-51.25	20240111	10000	9.20	20230810	0.22	N	279600	500	23 억		33919	N	N	0	N	00	N
146	20240805	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-500	5	-4.48	116969790	11032	387.77	11150	11160	10310	14490	7810	11150	10601.79	0.79	0	-3017	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	499	-9.13	4.66	12	0.24	-1166.00	2287.00	22400	20240111	-52.46	10000	20230810	6.50	22400	-52.46	20240111	10310	3.30	20240805	22400	-52.46	20240111	10000	6.50	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
147	20240805	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	-730	5	-6.55	109393380	10315	362.57	11150	11160	10310	14490	7810	11150	10605.27	0.79	0	-2810	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	488	-8.94	4.56	12	0.22	-1166.00	2287.00	22400	20240111	-53.48	10000	20230810	4.20	22400	-53.48	20240111	10310	1.07	20240805	22400	-53.48	20240111	10000	4.20	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
148	20240805	140930	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-520	5	-4.66	57254530	5390	189.46	11150	11160	10310	14490	7810	11150	10622.36	0.79	0	-754	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	498	-9.12	4.65	12	0.12	-1166.00	2287.00	22400	20240111	-52.54	10000	20230810	6.30	22400	-52.54	20240111	10310	3.10	20240805	22400	-52.54	20240111	10000	6.30	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
149	20240805	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-550	5	-4.93	53735680	5059	177.82	11150	11160	10310	14490	7810	11150	10621.80	0.79	0	-433	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	497	-9.09	4.63	12	0.11	-1166.00	2287.00	22400	20240111	-52.68	10000	20230810	6.00	22400	-52.68	20240111	10310	2.81	20240805	22400	-52.68	20240111	10000	6.00	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
150	20240805	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-540	5	-4.84	45525620	4285	150.62	11150	11160	10310	14490	7810	11150	10624.42	0.79	0	-41	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	497	-9.10	4.64	12	0.09	-1166.00	2287.00	22400	20240111	-52.63	10000	20230810	6.10	22400	-52.63	20240111	10310	2.91	20240805	22400	-52.63	20240111	10000	6.10	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
151	20240805	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-450	5	-4.04	34034270	3201	112.51	11150	11160	10310	14490	7810	11150	10632.39	0.79	0	-21	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	501	-9.18	4.68	12	0.07	-1166.00	2287.00	22400	20240111	-52.23	10000	20230810	7.00	22400	-52.23	20240111	10310	3.78	20240805	22400	-52.23	20240111	10000	7.00	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
152	20240805	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-420	5	-3.77	33991440	3197	112.37	11150	11160	10310	14490	7810	11150	10632.29	0.79	0	-18	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	503	-9.20	4.69	12	0.07	-1166.00	2287.00	22400	20240111	-52.10	10000	20230810	7.30	22400	-52.10	20240111	10310	4.07	20240805	22400	-52.10	20240111	10000	7.30	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
153	20240805	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	-560	5	-5.02	5743690	539	18.95	11150	11160	10500	14490	7810	11150	10656.20	0.79	0	30	11343	11246	11083	10986	10823	11165	10905	23	3340	500	6910	10	1	4684781	496	-9.08	4.63	12	0.01	-1166.00	2287.00	22400	20240111	-52.72	10000	20230810	5.90	22400	-52.72	20240111	10500	0.86	20240805	22400	-52.72	20240111	10000	5.90	20230810	0.22	N	279600	500	23 억		37033	N	N	0	N	00	N
154	20240802	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-20	5	-0.18	31492790	2845	55.02	11180	11180	10920	14520	7820	11170	11069.52	0.82	0	-1587	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	522	-9.56	4.88	12	0.06	-1166.00	2287.00	22400	20240111	-50.22	10000	20230810	11.50	22400	-50.22	20240111	10920	2.11	20240802	22400	-50.22	20240111	10000	11.50	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
155	20240802	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-20	5	-0.18	31470490	2843	54.98	11180	11180	10920	14520	7820	11170	11069.47	0.82	0	-1587	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	522	-9.56	4.88	12	0.06	-1166.00	2287.00	22400	20240111	-50.22	10000	20230810	11.50	22400	-50.22	20240111	10920	2.11	20240802	22400	-50.22	20240111	10000	11.50	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
156	20240802	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-170	5	-1.52	11529150	1046	20.23	11180	11180	10920	14520	7820	11170	11022.13	0.82	0	-559	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	515	-9.43	4.81	12	0.02	-1166.00	2287.00	22400	20240111	-50.89	10000	20230810	10.00	22400	-50.89	20240111	10920	0.73	20240802	22400	-50.89	20240111	10000	10.00	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
157	20240802	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	-210	5	-1.88	9763290	885	17.11	11180	11180	10920	14520	7820	11170	11031.97	0.82	0	-557	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	513	-9.40	4.79	12	0.02	-1166.00	2287.00	22400	20240111	-51.07	10000	20230810	9.60	22400	-51.07	20240111	10920	0.37	20240802	22400	-51.07	20240111	10000	9.60	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
158	20240802	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	-210	5	-1.88	9522170	863	16.69	11180	11180	10920	14520	7820	11170	11033.80	0.82	0	-557	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	513	-9.40	4.79	12	0.02	-1166.00	2287.00	22400	20240111	-51.07	10000	20230810	9.60	22400	-51.07	20240111	10920	0.37	20240802	22400	-51.07	20240111	10000	9.60	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
159	20240802	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	-240	5	-2.15	9314320	844	16.32	11180	11180	10930	14520	7820	11170	11035.92	0.82	0	-553	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	512	-9.37	4.78	12	0.02	-1166.00	2287.00	22400	20240111	-51.21	10000	20230810	9.30	22400	-51.21	20240111	10930	0.00	20240802	22400	-51.21	20240111	10000	9.30	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
160	20240802	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	-110	5	-0.98	3153350	284	5.49	11180	11180	11060	14520	7820	11170	11103.35	0.82	0	-150	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	518	-9.49	4.84	12	0.01	-1166.00	2287.00	22400	20240111	-50.63	10000	20230810	10.60	22400	-50.63	20240111	11060	0.00	20240802	22400	-50.63	20240111	10000	10.60	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
161	20240802	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-20	5	-0.18	591560	53	1.02	11180	11180	11150	14520	7820	11170	11161.51	0.82	0	-53	11576	11372	11266	11062	10956	11320	11010	23	3350	500	6920	10	1	4684781	522	-9.56	4.88	12	0.00	-1166.00	2287.00	22400	20240111	-50.22	10000	20230810	11.50	22400	-50.22	20240111	11110	0.36	20240312	22400	-50.22	20240111	10000	11.50	20230810	0.22	N	279600	500	23 억		38615	N	N	0	N	00	N
162	20240801	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-260	5	-2.27	57979490	5151	270.68	11370	11470	11160	14850	8010	11430	11255.97	0.83	0	-321	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	523	-9.58	4.88	12	0.11	-1166.00	2287.00	22400	20240111	-50.13	10000	20230810	11.70	22400	-50.13	20240111	11110	0.54	20240312	22400	-50.13	20240111	10000	11.70	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
163	20240801	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-160	5	-1.40	57957150	5149	270.57	11370	11470	11160	14850	8010	11430	11256.00	0.83	0	-321	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	528	-9.67	4.93	12	0.11	-1166.00	2287.00	22400	20240111	-49.69	10000	20230810	12.70	22400	-49.69	20240111	11110	1.44	20240312	22400	-49.69	20240111	10000	12.70	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
164	20240801	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-80	5	-0.70	31691280	2806	147.45	11370	11470	11160	14850	8010	11430	11294.11	0.83	0	-318	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	532	-9.73	4.96	12	0.06	-1166.00	2287.00	22400	20240111	-49.33	10000	20230810	13.50	22400	-49.33	20240111	11110	2.16	20240312	22400	-49.33	20240111	10000	13.50	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
165	20240801	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	-190	5	-1.66	18825280	1668	87.65	11370	11470	11160	14850	8010	11430	11286.14	0.83	0	-436	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	527	-9.64	4.91	12	0.04	-1166.00	2287.00	22400	20240111	-49.82	10000	20230810	12.40	22400	-49.82	20240111	11110	1.17	20240312	22400	-49.82	20240111	10000	12.40	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
166	20240801	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	-240	5	-2.10	16765300	1484	77.98	11370	11470	11190	14850	8010	11430	11297.37	0.83	0	-254	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	524	-9.60	4.89	12	0.03	-1166.00	2287.00	22400	20240111	-50.04	10000	20230810	11.90	22400	-50.04	20240111	11110	0.72	20240312	22400	-50.04	20240111	10000	11.90	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
167	20240801	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-130	5	-1.14	8060640	712	37.41	11370	11470	11300	14850	8010	11430	11321.12	0.83	0	91	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	529	-9.69	4.94	12	0.02	-1166.00	2287.00	22400	20240111	-49.55	10000	20230810	13.00	22400	-49.55	20240111	11110	1.71	20240312	22400	-49.55	20240111	10000	13.00	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
168	20240801	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-100	5	-0.87	3302210	291	15.29	11370	11470	11330	14850	8010	11430	11347.80	0.83	0	122	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	531	-9.72	4.95	12	0.01	-1166.00	2287.00	22400	20240111	-49.42	10000	20230810	13.30	22400	-49.42	20240111	11110	1.98	20240312	22400	-49.42	20240111	10000	13.30	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N
169	20240801	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	40	2	0.35	443530	39	2.05	11370	11470	11370	14850	8010	11430	11372.56	0.83	0	-18	11630	11530	11460	11360	11290	11495	11325	23	3420	500	7080	10	1	4684781	537	-9.84	5.02	12	0.00	-1166.00	2287.00	22400	20240111	-48.79	10000	20230810	14.70	22400	-48.79	20240111	11110	3.24	20240312	22400	-48.79	20240111	10000	14.70	20230810	0.22	N	279600	500	23 억		38953	N	N	0	N	00	N