KissMeData/393210/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	161222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6740	400	2	6.31	1018994140	154950	119.45	6330	6760	6270	8240	4440	6340	6572.34	0.73	0	36516	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1052	29.82	3.26	12	0.99	226.00	2069.00	13060	20240516	-48.39	3930	20240201	71.50	13060	-48.39	20240516	3930	71.50	20240201	13060	-48.39	20240516	3930	71.50	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
3	20240830	151239	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6690	350	2	5.52	834804700	127596	98.36	6330	6710	6270	8240	4440	6340	6542.56	0.73	0	26294	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1045	29.60	3.23	12	0.82	226.00	2069.00	13060	20240516	-48.77	3930	20240201	70.23	13060	-48.77	20240516	3930	70.23	20240201	13060	-48.77	20240516	3930	70.23	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
4	20240830	141236	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	190	2	3.00	503245300	77680	59.88	6330	6640	6270	8240	4440	6340	6478.44	0.73	0	20352	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1020	28.89	3.16	12	0.50	226.00	2069.00	13060	20240516	-50.00	3930	20240201	66.16	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3930	66.16	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
5	20240830	131229	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	160	2	2.52	420535940	65019	50.12	6330	6640	6270	8240	4440	6340	6467.89	0.73	0	14867	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1015	28.76	3.14	12	0.42	226.00	2069.00	13060	20240516	-50.23	3930	20240201	65.39	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3930	65.39	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
6	20240830	121234	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	100	2	1.58	382620910	59159	45.60	6330	6640	6270	8240	4440	6340	6467.67	0.73	0	15095	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1006	28.50	3.11	12	0.38	226.00	2069.00	13060	20240516	-50.69	3930	20240201	63.87	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3930	63.87	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
7	20240830	111246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	160	2	2.52	348596180	53899	41.55	6330	6640	6270	8240	4440	6340	6467.58	0.73	0	14035	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1015	28.76	3.14	12	0.35	226.00	2069.00	13060	20240516	-50.23	3930	20240201	65.39	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3930	65.39	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
8	20240830	101240	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6640	300	2	4.73	282123230	43751	33.73	6330	6640	6270	8240	4440	6340	6448.38	0.73	0	15227	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	1037	29.38	3.21	12	0.28	226.00	2069.00	13060	20240516	-49.16	3930	20240201	68.96	13060	-49.16	20240516	3930	68.96	20240201	13060	-49.16	20240516	3930	68.96	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
9	20240830	091244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-40	5	-0.63	68566480	10844	8.36	6330	6460	6270	8240	4440	6340	6322.99	0.73	0	7693	6600	6470	6320	6190	6040	6395	6115	78	1900	500	3930	10	1	15614544	984	27.88	3.04	12	0.07	226.00	2069.00	13060	20240516	-51.76	3930	20240201	60.31	13060	-51.76	20240516	3930	60.31	20240201	13060	-51.76	20240516	3930	60.31	20240201	4.37	N	393210	500	78 억		113314	N	N	0	N	00	N
10	20240829	161244	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-30	5	-0.47	807289460	128396	102.97	6370	6450	6170	8280	4460	6370	6287.33	0.66	0	10355	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	990	28.05	3.06	12	0.82	226.00	2069.00	13060	20240516	-51.45	3930	20240201	61.32	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
11	20240829	151257	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6270	-100	5	-1.57	779135440	123934	99.39	6370	6450	6170	8280	4460	6370	6286.64	0.66	0	10995	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	979	27.74	3.03	12	0.79	226.00	2069.00	13060	20240516	-51.99	3930	20240201	59.54	13060	-51.99	20240516	3930	59.54	20240201	13060	-51.99	20240516	3930	59.54	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
12	20240829	141256	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	-170	5	-2.67	598736370	94922	76.13	6370	6450	6170	8280	4460	6370	6307.61	0.66	0	8667	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	968	27.43	3.00	12	0.61	226.00	2069.00	13060	20240516	-52.53	3930	20240201	57.76	13060	-52.53	20240516	3930	57.76	20240201	13060	-52.53	20240516	3930	57.76	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
13	20240829	131256	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-80	5	-1.26	477302910	75486	60.54	6370	6450	6170	8280	4460	6370	6323.01	0.66	0	8680	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	982	27.83	3.04	12	0.48	226.00	2069.00	13060	20240516	-51.84	3930	20240201	60.05	13060	-51.84	20240516	3930	60.05	20240201	13060	-51.84	20240516	3930	60.05	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
14	20240829	121256	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	0	3	0.00	443959560	70218	56.31	6370	6450	6170	8280	4460	6370	6322.53	0.66	0	10166	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	995	28.19	3.08	12	0.45	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
15	20240829	111255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	-20	5	-0.31	355006160	56168	45.05	6370	6450	6170	8280	4460	6370	6320.35	0.66	0	8948	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	992	28.10	3.07	12	0.36	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
16	20240829	101246	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6410	40	2	0.63	229294150	36481	29.26	6370	6410	6170	8280	4460	6370	6285.09	0.66	0	3785	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	1001	28.36	3.10	12	0.23	226.00	2069.00	13060	20240516	-50.92	3930	20240201	63.10	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3930	63.10	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
17	20240829	091255	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-80	5	-1.26	50666000	8063	6.47	6370	6410	6170	8280	4460	6370	6282.79	0.66	0	-397	6716	6542	6426	6252	6136	6485	6195	78	1910	500	3940	10	1	15614544	982	27.83	3.04	12	0.05	226.00	2069.00	13060	20240516	-51.84	3930	20240201	60.05	13060	-51.84	20240516	3930	60.05	20240201	13060	-51.84	20240516	3930	60.05	20240201	4.19	N	393210	500	78 억		102958	N	N	0	N	00	N
18	20240828	161212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-150	5	-2.30	794604440	123326	41.64	6480	6600	6310	8470	4570	6520	6443.18	0.67	0	2798	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	995	28.19	3.08	12	0.79	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
19	20240828	151221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	-140	5	-2.15	734282460	113854	38.44	6480	6600	6310	8470	4570	6520	6449.32	0.67	0	3112	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	996	28.23	3.08	12	0.73	226.00	2069.00	13060	20240516	-51.15	3930	20240201	62.34	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
20	20240828	141222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	-170	5	-2.61	669510360	103645	35.00	6480	6600	6320	8470	4570	6520	6459.63	0.67	0	4554	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	992	28.10	3.07	12	0.66	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
21	20240828	131221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6470	-50	5	-0.77	544265670	84009	28.37	6480	6600	6390	8470	4570	6520	6478.64	0.67	0	10290	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	1010	28.63	3.13	12	0.54	226.00	2069.00	13060	20240516	-50.46	3930	20240201	64.63	13060	-50.46	20240516	3930	64.63	20240201	13060	-50.46	20240516	3930	64.63	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
22	20240828	121218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6510	-10	5	-0.15	483657490	74612	25.19	6480	6600	6390	8470	4570	6520	6482.29	0.67	0	10459	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	1017	28.81	3.15	12	0.48	226.00	2069.00	13060	20240516	-50.15	3930	20240201	65.65	13060	-50.15	20240516	3930	65.65	20240201	13060	-50.15	20240516	3930	65.65	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
23	20240828	111217	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	-40	5	-0.61	342659200	52827	17.84	6480	6600	6390	8470	4570	6520	6486.42	0.67	0	7560	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	1012	28.67	3.13	12	0.34	226.00	2069.00	13060	20240516	-50.38	3930	20240201	64.89	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3930	64.89	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
24	20240828	101245	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6450	-70	5	-1.07	227271000	35120	11.86	6480	6600	6390	8470	4570	6520	6471.23	0.67	0	6878	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	1007	28.54	3.12	12	0.22	226.00	2069.00	13060	20240516	-50.61	3930	20240201	64.12	13060	-50.61	20240516	3930	64.12	20240201	13060	-50.61	20240516	3930	64.12	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
25	20240828	091239	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	10	2	0.15	90902120	13978	4.72	6480	6600	6450	8470	4570	6520	6503.19	0.67	0	2762	7213	6866	6613	6266	6013	6740	6140	78	1950	500	4040	10	1	15614544	1020	28.89	3.16	12	0.09	226.00	2069.00	13060	20240516	-50.00	3930	20240201	66.16	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3930	66.16	20240201	4.19	N	393210	500	78 억		104868	N	N	354	N	00	N
26	20240827	161209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6520	-90	5	-1.36	1962723640	295621	124.46	6880	6960	6360	8590	4630	6610	6639.39	1.09	0	-65461	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1018	28.85	3.15	12	1.89	226.00	2069.00	13060	20240516	-50.08	3930	20240201	65.90	13060	-50.08	20240516	3930	65.90	20240201	13060	-50.08	20240516	3930	65.90	20240201	4.19	N	393210	500	78 억		169836	N	N	354	N	00	N
27	20240827	151218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6490	-120	5	-1.82	1903932210	286571	120.65	6880	6960	6360	8590	4630	6610	6643.84	1.09	0	-66434	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1013	28.72	3.14	12	1.84	226.00	2069.00	13060	20240516	-50.31	3930	20240201	65.14	13060	-50.31	20240516	3930	65.14	20240201	13060	-50.31	20240516	3930	65.14	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
28	20240827	141224	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	-110	5	-1.66	1831750150	275463	115.98	6880	6960	6360	8590	4630	6610	6649.71	1.09	0	-67850	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1015	28.76	3.14	12	1.76	226.00	2069.00	13060	20240516	-50.23	3930	20240201	65.39	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3930	65.39	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
29	20240827	131226	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6470	-140	5	-2.12	1745193200	262072	110.34	6880	6960	6360	8590	4630	6610	6659.21	1.09	0	-71107	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1010	28.63	3.13	12	1.68	226.00	2069.00	13060	20240516	-50.46	3930	20240201	64.63	13060	-50.46	20240516	3930	64.63	20240201	13060	-50.46	20240516	3930	64.63	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
30	20240827	121227	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6460	-150	5	-2.27	1669957530	250419	105.43	6880	6960	6360	8590	4630	6610	6668.65	1.09	0	-71015	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1009	28.58	3.12	12	1.60	226.00	2069.00	13060	20240516	-50.54	3930	20240201	64.38	13060	-50.54	20240516	3930	64.38	20240201	13060	-50.54	20240516	3930	64.38	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
31	20240827	111225	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	-130	5	-1.97	1577731200	236239	99.46	6880	6960	6360	8590	4630	6610	6678.54	1.09	0	-63628	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1012	28.67	3.13	12	1.51	226.00	2069.00	13060	20240516	-50.38	3930	20240201	64.89	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3930	64.89	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
32	20240827	101221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	-130	5	-1.97	1481349040	221380	93.21	6880	6960	6360	8590	4630	6610	6691.43	1.09	0	-61777	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1012	28.67	3.13	12	1.42	226.00	2069.00	13060	20240516	-50.38	3930	20240201	64.89	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3930	64.89	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
33	20240827	091222	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6670	60	2	0.91	889689530	130478	54.93	6880	6960	6650	8590	4630	6610	6818.69	1.09	0	-47985	6956	6782	6466	6292	5976	6870	6380	78	1980	500	4090	10	1	15614544	1041	29.51	3.22	12	0.84	226.00	2069.00	13060	20240516	-48.93	3930	20240201	69.72	13060	-48.93	20240516	3930	69.72	20240201	13060	-48.93	20240516	3930	69.72	20240201	4.19	N	393210	500	78 억		169836	N	N	0	N	00	N
34	20240826	161203	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6610	340	2	5.42	1425118930	223003	132.66	6280	6640	6150	8150	4390	6270	6390.00	1.12	0	-4186	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	1032	29.25	3.19	12	1.43	226.00	2069.00	13060	20240516	-49.39	3930	20240201	68.19	13060	-49.39	20240516	3930	68.19	20240201	13060	-49.39	20240516	3930	68.19	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
35	20240826	151214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	270	2	4.31	1303683480	204601	121.71	6280	6640	6150	8150	4390	6270	6371.83	1.12	0	-2638	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	1021	28.94	3.16	12	1.31	226.00	2069.00	13060	20240516	-49.92	3930	20240201	66.41	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3930	66.41	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
36	20240826	141218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6220	-50	5	-0.80	624600230	99233	59.03	6280	6440	6150	8150	4390	6270	6294.28	1.12	0	-4565	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	971	27.52	3.01	12	0.64	226.00	2069.00	13060	20240516	-52.37	3930	20240201	58.27	13060	-52.37	20240516	3930	58.27	20240201	13060	-52.37	20240516	3930	58.27	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
37	20240826	131218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6190	-80	5	-1.28	520368910	82432	49.04	6280	6440	6190	8150	4390	6270	6312.71	1.12	0	-7276	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	967	27.39	2.99	12	0.53	226.00	2069.00	13060	20240516	-52.60	3930	20240201	57.51	13060	-52.60	20240516	3930	57.51	20240201	13060	-52.60	20240516	3930	57.51	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
38	20240826	121212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	20	2	0.32	389995620	61501	36.59	6280	6440	6200	8150	4390	6270	6341.29	1.12	0	-4025	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	982	27.83	3.04	12	0.39	226.00	2069.00	13060	20240516	-51.84	3930	20240201	60.05	13060	-51.84	20240516	3930	60.05	20240201	13060	-51.84	20240516	3930	60.05	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
39	20240826	111214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6390	120	2	1.91	316666470	49879	29.67	6280	6440	6200	8150	4390	6270	6348.69	1.12	0	-5387	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	998	28.27	3.09	12	0.32	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
40	20240826	101216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	80	2	1.28	245054370	38573	22.95	6280	6440	6200	8150	4390	6270	6353.00	1.12	0	-5496	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	992	28.10	3.07	12	0.25	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
41	20240826	091211	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6420	150	2	2.39	74776820	11719	6.97	6280	6430	6280	8150	4390	6270	6380.82	1.12	0	1718	6490	6380	6230	6120	5970	6305	6045	78	1880	500	3880	10	1	15614544	1002	28.41	3.10	12	0.08	226.00	2069.00	13060	20240516	-50.84	3930	20240201	63.36	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	4.27	N	393210	500	78 억		174509	N	N	5538	N	00	N
42	20240823	161202	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6270	-40	5	-0.63	1036982420	167768	115.62	6310	6340	6080	8200	4420	6310	6181.05	0.91	0	31950	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	979	27.74	3.03	12	1.07	226.00	2069.00	13060	20240516	-51.99	3930	20240201	59.54	13060	-51.99	20240516	3930	59.54	20240201	13060	-51.99	20240516	3930	59.54	20240201	4.26	N	393210	500	78 억		142511	N	N	5538	N	00	N
43	20240823	151214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6240	-70	5	-1.11	999170450	161707	111.45	6310	6340	6080	8200	4420	6310	6178.89	0.91	0	31998	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	974	27.61	3.02	12	1.04	226.00	2069.00	13060	20240516	-52.22	3930	20240201	58.78	13060	-52.22	20240516	3930	58.78	20240201	13060	-52.22	20240516	3930	58.78	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
44	20240823	141214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6190	-120	5	-1.90	864666500	140146	96.59	6310	6340	6080	8200	4420	6310	6169.76	0.91	0	21150	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	967	27.39	2.99	12	0.90	226.00	2069.00	13060	20240516	-52.60	3930	20240201	57.51	13060	-52.60	20240516	3930	57.51	20240201	13060	-52.60	20240516	3930	57.51	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
45	20240823	131212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	-110	5	-1.74	803504260	130295	89.80	6310	6340	6080	8200	4420	6310	6166.81	0.91	0	25168	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	968	27.43	3.00	12	0.83	226.00	2069.00	13060	20240516	-52.53	3930	20240201	57.76	13060	-52.53	20240516	3930	57.76	20240201	13060	-52.53	20240516	3930	57.76	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
46	20240823	121210	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	-190	5	-3.01	754248890	122268	84.27	6310	6340	6080	8200	4420	6310	6168.82	0.91	0	23050	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	956	27.08	2.96	12	0.78	226.00	2069.00	13060	20240516	-53.14	3930	20240201	55.73	13060	-53.14	20240516	3930	55.73	20240201	13060	-53.14	20240516	3930	55.73	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
47	20240823	111208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6210	-100	5	-1.58	435183170	70089	48.30	6310	6340	6110	8200	4420	6310	6209.01	0.91	0	2260	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	970	27.48	3.00	12	0.45	226.00	2069.00	13060	20240516	-52.45	3930	20240201	58.02	13060	-52.45	20240516	3930	58.02	20240201	13060	-52.45	20240516	3930	58.02	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
48	20240823	101212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-10	5	-0.16	172936460	27610	19.03	6310	6340	6200	8200	4420	6310	6263.54	0.91	0	-7840	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	984	27.88	3.04	12	0.18	226.00	2069.00	13060	20240516	-51.76	3930	20240201	60.31	13060	-51.76	20240516	3930	60.31	20240201	13060	-51.76	20240516	3930	60.31	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
49	20240823	091212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	20	2	0.32	73069870	11613	8.00	6310	6340	6220	8200	4420	6310	6292.08	0.91	0	-352	6843	6576	6433	6166	6023	6505	6095	78	1890	500	3910	10	1	15614544	988	28.01	3.06	12	0.07	226.00	2069.00	13060	20240516	-51.53	3930	20240201	61.07	13060	-51.53	20240516	3930	61.07	20240201	13060	-51.53	20240516	3930	61.07	20240201	4.26	N	393210	500	78 억		142511	N	N	4617	N	00	N
50	20240822	161206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-70	5	-1.10	940025350	144951	117.89	6380	6700	6290	8290	4470	6380	6485.12	1.00	0	-13269	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	985	27.92	3.05	12	0.93	226.00	2069.00	13060	20240516	-51.68	3750	20230816	68.27	13060	-51.68	20240516	3930	60.56	20240201	13060	-51.68	20240516	3930	60.56	20240201	4.25	N	393210	500	78 억		155775	N	N	4617	N	00	N
51	20240822	151215	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-40	5	-0.63	911114300	140375	114.17	6380	6700	6290	8290	4470	6380	6490.57	1.00	0	-12966	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	990	28.05	3.06	12	0.90	226.00	2069.00	13060	20240516	-51.45	3750	20230816	69.07	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
52	20240822	141216	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	0	3	0.00	770301520	118202	96.14	6380	6700	6320	8290	4470	6380	6516.82	1.00	0	-4766	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	996	28.23	3.08	12	0.76	226.00	2069.00	13060	20240516	-51.15	3750	20230816	70.13	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
53	20240822	131213	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6390	10	2	0.16	734800560	112640	91.61	6380	6700	6320	8290	4470	6380	6523.44	1.00	0	-3985	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	998	28.27	3.09	12	0.72	226.00	2069.00	13060	20240516	-51.07	3750	20230816	70.40	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
54	20240822	121219	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	0	3	0.00	655733930	100184	81.48	6380	6700	6340	8290	4470	6380	6545.30	1.00	0	-1684	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	996	28.23	3.08	12	0.64	226.00	2069.00	13060	20240516	-51.15	3750	20230816	70.13	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
55	20240822	111208	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6420	40	2	0.63	601816710	91752	74.62	6380	6700	6340	8290	4470	6380	6559.17	1.00	0	-1998	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	1002	28.41	3.10	12	0.59	226.00	2069.00	13060	20240516	-50.84	3750	20230816	71.20	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
56	20240822	101206	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	160	2	2.51	471786890	71651	58.28	6380	6700	6340	8290	4470	6380	6584.51	1.00	0	76	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	1021	28.94	3.16	12	0.46	226.00	2069.00	13060	20240516	-49.92	3750	20230816	74.40	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3930	66.41	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
57	20240822	091209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	160	2	2.51	112544990	17337	14.10	6380	6620	6340	8290	4470	6380	6491.61	1.00	0	4489	7040	6710	6540	6210	6040	6625	6125	78	1910	500	3950	10	1	15614544	1021	28.94	3.16	12	0.11	226.00	2069.00	13060	20240516	-49.92	3750	20230816	74.40	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3930	66.41	20240201	4.25	N	393210	500	78 억		155775	N	N	0	N	00	N
58	20240821	161200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	-410	5	-6.04	800707880	122137	35.86	6790	6870	6370	8820	4760	6790	6556.32	1.15	0	-25608	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	996	28.23	3.08	12	0.78	226.00	2069.00	13060	20240516	-51.15	3750	20230816	70.13	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
59	20240821	151219	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-420	5	-6.19	763377520	116292	34.14	6790	6870	6370	8820	4760	6790	6564.32	1.15	0	-22803	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	995	28.19	3.08	12	0.74	226.00	2069.00	13060	20240516	-51.23	3750	20230816	69.87	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
60	20240821	141212	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	-350	5	-5.15	669314160	101626	29.83	6790	6870	6400	8820	4760	6790	6586.05	1.15	0	-14926	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	1006	28.50	3.11	12	0.65	226.00	2069.00	13060	20240516	-50.69	3750	20230816	71.73	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3930	63.87	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
61	20240821	131221	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6490	-300	5	-4.42	578175630	87450	25.67	6790	6870	6450	8820	4760	6790	6611.50	1.15	0	-10792	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	1013	28.72	3.14	12	0.56	226.00	2069.00	13060	20240516	-50.31	3750	20230816	73.07	13060	-50.31	20240516	3930	65.14	20240201	13060	-50.31	20240516	3930	65.14	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
62	20240821	121219	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6510	-280	5	-4.12	521057880	78632	23.08	6790	6870	6500	8820	4760	6790	6626.54	1.15	0	-7751	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	1017	28.81	3.15	12	0.50	226.00	2069.00	13060	20240516	-50.15	3750	20230816	73.60	13060	-50.15	20240516	3930	65.65	20240201	13060	-50.15	20240516	3930	65.65	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
63	20240821	111214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	-240	5	-3.53	471678290	71065	20.86	6790	6870	6520	8820	4760	6790	6637.28	1.15	0	-2761	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	1023	28.98	3.17	12	0.46	226.00	2069.00	13060	20240516	-49.85	3750	20230816	74.67	13060	-49.85	20240516	3930	66.67	20240201	13060	-49.85	20240516	3930	66.67	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
64	20240821	101218	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6560	-230	5	-3.39	417099340	62762	18.43	6790	6870	6520	8820	4760	6790	6645.73	1.15	0	-3702	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	1024	29.03	3.17	12	0.40	226.00	2069.00	13060	20240516	-49.77	3750	20230816	74.93	13060	-49.77	20240516	3930	66.92	20240201	13060	-49.77	20240516	3930	66.92	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
65	20240821	091209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6750	-40	5	-0.59	102679820	15202	4.46	6790	6870	6700	8820	4760	6790	6754.36	1.15	0	1181	7270	7030	6650	6410	6030	7150	6530	78	2030	500	4200	10	1	15614544	1054	29.87	3.26	12	0.10	226.00	2069.00	13060	20240516	-48.32	3750	20230816	80.00	13060	-48.32	20240516	3930	71.76	20240201	13060	-48.32	20240516	3930	71.76	20240201	4.49	N	393210	500	78 억		180298	N	N	0	N	00	N
66	20240820	161156	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6790	490	2	7.78	2243278170	338715	218.49	6270	6890	6270	8190	4410	6300	6622.67	1.09	0	10850	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1060	30.04	3.28	12	2.17	226.00	2069.00	13060	20240516	-48.01	3720	20230811	82.53	13060	-48.01	20240516	3930	72.77	20240201	13060	-48.01	20240516	3930	72.77	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
67	20240820	151210	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6810	510	2	8.10	2210975390	333952	215.42	6270	6890	6270	8190	4410	6300	6620.64	1.09	0	8849	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1063	30.13	3.29	12	2.14	226.00	2069.00	13060	20240516	-47.86	3720	20230811	83.06	13060	-47.86	20240516	3930	73.28	20240201	13060	-47.86	20240516	3930	73.28	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
68	20240820	141204	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6760	460	2	7.30	2076502290	314131	202.63	6270	6890	6270	8190	4410	6300	6610.31	1.09	0	3453	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1056	29.91	3.27	12	2.01	226.00	2069.00	13060	20240516	-48.24	3720	20230811	81.72	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
69	20240820	131209	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6760	460	2	7.30	1837175930	278826	179.86	6270	6890	6270	8190	4410	6300	6588.97	1.09	0	-1968	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1056	29.91	3.27	12	1.79	226.00	2069.00	13060	20240516	-48.24	3720	20230811	81.72	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
70	20240820	121201	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6700	400	2	6.35	1035068610	160331	103.42	6270	6810	6270	8190	4410	6300	6455.83	1.09	0	20234	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1046	29.65	3.24	12	1.03	226.00	2069.00	13060	20240516	-48.70	3720	20230811	80.11	13060	-48.70	20240516	3930	70.48	20240201	13060	-48.70	20240516	3930	70.48	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
71	20240820	111159	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6410	110	2	1.75	513662940	81046	52.28	6270	6440	6270	8190	4410	6300	6337.92	1.09	0	18701	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1001	28.36	3.10	12	0.52	226.00	2069.00	13060	20240516	-50.92	3720	20230811	72.31	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3930	63.10	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
72	20240820	101154	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6320	20	2	0.32	370122760	58423	37.69	6270	6440	6270	8190	4410	6300	6335.23	1.09	0	19050	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	987	27.96	3.05	12	0.37	226.00	2069.00	13060	20240516	-51.61	3720	20230811	69.89	13060	-51.61	20240516	3930	60.81	20240201	13060	-51.61	20240516	3930	60.81	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
73	20240820	091159	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6410	110	2	1.75	182987360	28898	18.64	6270	6440	6270	8190	4410	6300	6332.19	1.09	0	15048	6700	6500	6310	6110	5920	6405	6015	78	1890	500	3900	10	1	15614544	1001	28.36	3.10	12	0.19	226.00	2069.00	13060	20240516	-50.92	3720	20230811	72.31	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3930	63.10	20240201	4.50	N	393210	500	78 억		170533	N	N	0	N	00	N
74	20240819	161145	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-240	5	-3.67	965958840	154316	94.06	6450	6510	6120	8500	4580	6540	6259.40	0.95	0	22902	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	984	27.88	3.04	12	0.99	226.00	2069.00	13060	20240516	-51.76	3620	20230810	74.03	13060	-51.76	20240516	3930	60.31	20240201	13060	-51.76	20240516	3930	60.31	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
75	20240819	151157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-250	5	-3.82	940243690	150229	91.57	6450	6510	6120	8500	4580	6540	6258.74	0.95	0	22955	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	982	27.83	3.04	12	0.96	226.00	2069.00	13060	20240516	-51.84	3620	20230810	73.76	13060	-51.84	20240516	3930	60.05	20240201	13060	-51.84	20240516	3930	60.05	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
76	20240819	141157	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6230	-310	5	-4.74	865760890	138306	84.30	6450	6510	6120	8500	4580	6540	6259.75	0.95	0	23239	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	973	27.57	3.01	12	0.89	226.00	2069.00	13060	20240516	-52.30	3620	20230810	72.10	13060	-52.30	20240516	3930	58.52	20240201	13060	-52.30	20240516	3930	58.52	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
77	20240819	131153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6220	-320	5	-4.89	782759870	124947	76.16	6450	6510	6120	8500	4580	6540	6264.74	0.95	0	22939	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	971	27.52	3.01	12	0.80	226.00	2069.00	13060	20240516	-52.37	3620	20230810	71.82	13060	-52.37	20240516	3930	58.27	20240201	13060	-52.37	20240516	3930	58.27	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
78	20240819	121152	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6250	-290	5	-4.43	492788760	77910	47.49	6450	6510	6200	8500	4580	6540	6325.10	0.95	0	12160	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	976	27.65	3.02	12	0.50	226.00	2069.00	13060	20240516	-52.14	3620	20230810	72.65	13060	-52.14	20240516	3930	59.03	20240201	13060	-52.14	20240516	3930	59.03	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
79	20240819	111155	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6390	-150	5	-2.29	243100540	38000	23.16	6450	6510	6340	8500	4580	6540	6397.38	0.95	0	1474	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	998	28.27	3.09	12	0.24	226.00	2069.00	13060	20240516	-51.07	3620	20230810	76.52	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
80	20240819	101153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	-160	5	-2.45	161792460	25237	15.38	6450	6510	6340	8500	4580	6540	6410.92	0.95	0	-413	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	996	28.23	3.08	12	0.16	226.00	2069.00	13060	20240516	-51.15	3620	20230810	76.24	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
81	20240819	091150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-200	5	-3.06	59161670	9234	5.63	6450	6460	6340	8500	4580	6540	6406.94	0.95	0	756	6966	6752	6516	6302	6066	6635	6185	78	1960	500	4050	10	1	15614544	990	28.05	3.06	12	0.06	226.00	2069.00	13060	20240516	-51.45	3620	20230810	75.14	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	4.52	N	393210	500	78 억		147579	N	N	0	N	00	N
82	20240816	161142	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	10	2	0.15	1051642790	162042	142.58	6550	6730	6280	8480	4580	6530	6489.89	0.93	0	2559	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1021	28.94	3.16	12	1.04	226.00	2069.00	13060	20240516	-49.92	3500	20230809	86.86	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3750	74.40	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
83	20240816	151150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6490	-40	5	-0.61	1006785140	155153	136.52	6550	6730	6280	8480	4580	6530	6488.98	0.93	0	597	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1013	28.72	3.14	12	0.99	226.00	2069.00	13060	20240516	-50.31	3500	20230809	85.43	13060	-50.31	20240516	3930	65.14	20240201	13060	-50.31	20240516	3750	73.07	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
84	20240816	141153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6410	-120	5	-1.84	829274600	127818	112.47	6550	6730	6280	8480	4580	6530	6487.93	0.93	0	-7330	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1001	28.36	3.10	12	0.82	226.00	2069.00	13060	20240516	-50.92	3500	20230809	83.14	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3750	70.93	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
85	20240816	131153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	-90	5	-1.38	720274660	110848	97.53	6550	6730	6280	8480	4580	6530	6497.86	0.93	0	-3477	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1006	28.50	3.11	12	0.71	226.00	2069.00	13060	20240516	-50.69	3500	20230809	84.00	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3750	71.73	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
86	20240816	121147	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6390	-140	5	-2.14	682276400	104927	92.32	6550	6730	6280	8480	4580	6530	6502.39	0.93	0	-1774	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	998	28.27	3.09	12	0.67	226.00	2069.00	13060	20240516	-51.07	3500	20230809	82.57	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3750	70.40	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
87	20240816	111152	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6430	-100	5	-1.53	532386590	81286	71.52	6550	6730	6380	8480	4580	6530	6549.55	0.93	0	-1648	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1004	28.45	3.11	12	0.52	226.00	2069.00	13060	20240516	-50.77	3500	20230809	83.71	13060	-50.77	20240516	3930	63.61	20240201	13060	-50.77	20240516	3750	71.47	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
88	20240816	101146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	-30	5	-0.46	374587470	56878	50.05	6550	6730	6490	8480	4580	6530	6585.81	0.93	0	4987	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1015	28.76	3.14	12	0.36	226.00	2069.00	13060	20240516	-50.23	3500	20230809	85.71	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3750	73.33	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
89	20240816	091151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6650	120	2	1.84	81560860	12274	10.80	6550	6730	6550	8480	4580	6530	6645.01	0.93	0	71	6750	6640	6530	6420	6310	6695	6475	78	1950	500	4040	10	1	15614544	1038	29.42	3.21	12	0.08	226.00	2069.00	13060	20240516	-49.08	3500	20230809	90.00	13060	-49.08	20240516	3930	69.21	20240201	13060	-49.08	20240516	3750	77.33	20230816	4.52	N	393210	500	78 억		144610	N	N	0	N	00	N
90	20240814	161150	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	150	2	2.35	736381470	112732	198.90	6430	6640	6420	8290	4470	6380	6532.14	0.76	0	25777	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1020	28.89	3.16	12	0.72	226.00	2069.00	13060	20240516	-50.00	3500	20230809	86.57	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3750	74.13	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
91	20240814	151151	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6560	180	2	2.82	708350810	108440	191.32	6430	6640	6420	8290	4470	6380	6532.19	0.76	0	24812	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1024	29.03	3.17	12	0.69	226.00	2069.00	13060	20240516	-49.77	3500	20230809	87.43	13060	-49.77	20240516	3930	66.92	20240201	13060	-49.77	20240516	3750	74.93	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
92	20240814	141158	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	160	2	2.51	609758210	93313	164.63	6430	6640	6420	8290	4470	6380	6534.55	0.76	0	18089	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1021	28.94	3.16	12	0.60	226.00	2069.00	13060	20240516	-49.92	3500	20230809	86.86	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3750	74.40	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
93	20240814	131153	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6490	110	2	1.72	437637800	66953	118.13	6430	6640	6420	8290	4470	6380	6536.49	0.76	0	14332	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1013	28.72	3.14	12	0.43	226.00	2069.00	13060	20240516	-50.31	3500	20230809	85.43	13060	-50.31	20240516	3930	65.14	20240201	13060	-50.31	20240516	3750	73.07	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
94	20240814	121146	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	170	2	2.66	320784450	49079	86.59	6430	6640	6420	8290	4470	6380	6536.08	0.76	0	6091	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1023	28.98	3.17	12	0.31	226.00	2069.00	13060	20240516	-49.85	3500	20230809	87.14	13060	-49.85	20240516	3930	66.67	20240201	13060	-49.85	20240516	3750	74.67	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
95	20240814	111142	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	160	2	2.51	270479850	41389	73.02	6430	6640	6420	8290	4470	6380	6535.07	0.76	0	5636	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1021	28.94	3.16	12	0.27	226.00	2069.00	13060	20240516	-49.92	3500	20230809	86.86	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3750	74.40	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
96	20240814	101137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	150	2	2.35	228505490	34937	61.64	6430	6640	6420	8290	4470	6380	6540.50	0.76	0	6793	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1020	28.89	3.16	12	0.22	226.00	2069.00	13060	20240516	-50.00	3500	20230809	86.57	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3750	74.13	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
97	20240814	091214	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6600	220	2	3.45	72196340	11007	19.42	6430	6640	6420	8290	4470	6380	6559.13	0.76	0	2701	6780	6580	6450	6250	6120	6515	6185	78	1910	500	3950	10	1	15614544	1031	29.20	3.19	12	0.07	226.00	2069.00	13060	20240516	-49.46	3500	20230809	88.57	13060	-49.46	20240516	3930	67.94	20240201	13060	-49.46	20240516	3750	76.00	20230816	4.61	N	393210	500	78 억		119110	N	N	0	N	00	N
98	20240813	161134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	-240	5	-3.63	361573730	56346	40.91	6650	6650	6320	8600	4640	6620	6417.11	0.78	0	-3005	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	996	28.23	3.08	12	0.36	226.00	2069.00	13060	20240516	-51.15	3500	20230809	82.29	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3750	70.13	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
99	20240813	151141	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6430	-190	5	-2.87	341835170	53255	38.66	6650	6650	6320	8600	4640	6620	6418.80	0.78	0	-3293	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	1004	28.45	3.11	12	0.34	226.00	2069.00	13060	20240516	-50.77	3500	20230809	83.71	13060	-50.77	20240516	3930	63.61	20240201	13060	-50.77	20240516	3750	71.47	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
100	20240813	141137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-250	5	-3.78	301798690	47014	34.13	6650	6650	6320	8600	4640	6620	6419.29	0.78	0	-5322	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	995	28.19	3.08	12	0.30	226.00	2069.00	13060	20240516	-51.23	3500	20230809	82.00	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3750	69.87	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
101	20240813	131137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-280	5	-4.23	285137050	44387	32.22	6650	6650	6330	8600	4640	6620	6423.84	0.78	0	-5516	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	990	28.05	3.06	12	0.28	226.00	2069.00	13060	20240516	-51.45	3500	20230809	81.14	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3750	69.07	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
102	20240813	121133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-280	5	-4.23	226017670	35132	25.50	6650	6650	6330	8600	4640	6620	6433.33	0.78	0	-4018	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	990	28.05	3.06	12	0.22	226.00	2069.00	13060	20240516	-51.45	3500	20230809	81.14	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3750	69.07	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
103	20240813	111131	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6360	-260	5	-3.93	187357000	29050	21.09	6650	6650	6330	8600	4640	6620	6449.40	0.78	0	-3516	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	993	28.14	3.07	12	0.19	226.00	2069.00	13060	20240516	-51.30	3500	20230809	81.71	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3750	69.60	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
104	20240813	101129	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-250	5	-3.78	134131920	20692	15.02	6650	6650	6370	8600	4640	6620	6482.23	0.78	0	-3585	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	995	28.19	3.08	12	0.13	226.00	2069.00	13060	20240516	-51.23	3500	20230809	82.00	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3750	69.87	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
105	20240813	091135	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	-70	5	-1.06	27763660	4235	3.07	6650	6650	6500	8600	4640	6620	6555.60	0.78	0	191	6886	6752	6626	6492	6366	6820	6560	78	1980	500	4100	10	1	15614544	1023	28.98	3.17	12	0.03	226.00	2069.00	13060	20240516	-49.85	3500	20230809	87.14	13060	-49.85	20240516	3930	66.67	20240201	13060	-49.85	20240516	3750	74.67	20230816	4.54	N	393210	500	78 억		122114	N	N	0	N	00	N
106	20240812	161119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6620	70	2	1.07	897919860	135548	62.62	6550	6760	6500	8510	4590	6550	6624.37	0.78	0	-471	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1034	29.29	3.20	12	0.87	226.00	2069.00	13060	20240516	-49.31	3500	20230809	89.14	13060	-49.31	20240516	3930	68.45	20240201	13060	-49.31	20240516	3750	76.53	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
107	20240812	151124	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6580	30	2	0.46	789131460	118973	54.96	6550	6760	6500	8510	4590	6550	6632.86	0.78	0	-6518	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1027	29.12	3.18	12	0.76	226.00	2069.00	13060	20240516	-49.62	3500	20230809	88.00	13060	-49.62	20240516	3930	67.43	20240201	13060	-49.62	20240516	3750	75.47	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
108	20240812	141123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6600	50	2	0.76	634618820	95479	44.11	6550	6760	6500	8510	4590	6550	6646.68	0.78	0	-13516	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1031	29.20	3.19	12	0.61	226.00	2069.00	13060	20240516	-49.46	3500	20230809	88.57	13060	-49.46	20240516	3930	67.94	20240201	13060	-49.46	20240516	3750	76.00	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
109	20240812	131119	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6630	80	2	1.22	520582340	78192	36.12	6550	6760	6500	8510	4590	6550	6657.74	0.78	0	-12544	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1035	29.34	3.20	12	0.50	226.00	2069.00	13060	20240516	-49.23	3500	20230809	89.43	13060	-49.23	20240516	3930	68.70	20240201	13060	-49.23	20240516	3750	76.80	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
110	20240812	121120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6670	120	2	1.83	480723610	72181	33.35	6550	6760	6500	8510	4590	6550	6659.97	0.78	0	-13465	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1041	29.51	3.22	12	0.46	226.00	2069.00	13060	20240516	-48.93	3500	20230809	90.57	13060	-48.93	20240516	3930	69.72	20240201	13060	-48.93	20240516	3750	77.87	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
111	20240812	111123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6630	80	2	1.22	446899040	67108	31.00	6550	6760	6500	8510	4590	6550	6659.40	0.78	0	-11198	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1035	29.34	3.20	12	0.43	226.00	2069.00	13060	20240516	-49.23	3500	20230809	89.43	13060	-49.23	20240516	3930	68.70	20240201	13060	-49.23	20240516	3750	76.80	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
112	20240812	101109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6670	120	2	1.83	363042460	54460	25.16	6550	6760	6500	8510	4590	6550	6666.22	0.78	0	-9474	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1041	29.51	3.22	12	0.35	226.00	2069.00	13060	20240516	-48.93	3500	20230809	90.57	13060	-48.93	20240516	3930	69.72	20240201	13060	-48.93	20240516	3750	77.87	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
113	20240812	091110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6640	90	2	1.37	53616090	8124	3.75	6550	6640	6500	8510	4590	6550	6599.72	0.78	0	648	7103	6826	6593	6316	6083	6965	6455	78	1960	500	4060	10	1	15614544	1037	29.38	3.21	12	0.05	226.00	2069.00	13060	20240516	-49.16	3500	20230809	89.71	13060	-49.16	20240516	3930	68.96	20240201	13060	-49.16	20240516	3750	77.07	20230816	4.40	N	393210	500	78 억		122565	N	N	0	N	00	N
114	20240809	161102	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	250	2	3.97	1434366360	215982	168.07	6360	6870	6360	8190	4410	6300	6641.90	0.91	0	-20264	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1023	28.98	3.17	12	1.38	226.00	2069.00	13060	20240516	-49.85	3500	20230809	87.14	13060	-49.85	20240516	3930	66.67	20240201	13060	-49.85	20240516	3500	87.14	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
115	20240809	151130	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	180	2	2.86	1379202940	207534	161.50	6360	6870	6360	8190	4410	6300	6645.67	0.91	0	-20705	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1012	28.67	3.13	12	1.33	226.00	2069.00	13060	20240516	-50.38	3500	20230809	85.14	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3500	85.14	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
116	20240809	141137	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	240	2	3.81	1298541600	195130	151.84	6360	6870	6360	8190	4410	6300	6654.75	0.91	0	-22460	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1021	28.94	3.16	12	1.25	226.00	2069.00	13060	20240516	-49.92	3500	20230809	86.86	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3500	86.86	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
117	20240809	131125	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6630	330	2	5.24	1096215760	164603	128.09	6360	6870	6360	8190	4410	6300	6659.76	0.91	0	-19133	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1035	29.34	3.20	12	1.05	226.00	2069.00	13060	20240516	-49.23	3500	20230809	89.43	13060	-49.23	20240516	3930	68.70	20240201	13060	-49.23	20240516	3500	89.43	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
118	20240809	121126	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	200	2	3.17	384582880	58783	45.74	6360	6650	6360	8190	4410	6300	6542.42	0.91	0	9934	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1015	28.76	3.14	12	0.38	226.00	2069.00	13060	20240516	-50.23	3500	20230809	85.71	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3500	85.71	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
119	20240809	111118	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	250	2	3.97	345270830	52743	41.04	6360	6650	6360	8190	4410	6300	6546.29	0.91	0	8037	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1023	28.98	3.17	12	0.34	226.00	2069.00	13060	20240516	-49.85	3500	20230809	87.14	13060	-49.85	20240516	3930	66.67	20240201	13060	-49.85	20240516	3500	87.14	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
120	20240809	101123	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6570	270	2	4.29	304849200	46544	36.22	6360	6650	6360	8190	4410	6300	6549.70	0.91	0	6513	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1026	29.07	3.18	12	0.30	226.00	2069.00	13060	20240516	-49.69	3500	20230809	87.71	13060	-49.69	20240516	3930	67.18	20240201	13060	-49.69	20240516	3500	87.71	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
121	20240809	091122	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6590	290	2	4.60	148029640	22729	17.69	6360	6610	6360	8190	4410	6300	6512.81	0.91	0	1837	6866	6582	6366	6082	5866	6475	5975	78	1890	500	3900	10	1	15614544	1029	29.16	3.19	12	0.15	226.00	2069.00	13060	20240516	-49.54	3500	20230809	88.29	13060	-49.54	20240516	3930	67.68	20240201	13060	-49.54	20240516	3500	88.29	20230809	4.41	N	393210	500	78 억		142835	N	N	0	N	00	N
122	20240808	161100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-180	5	-2.78	813952880	128177	112.29	6470	6650	6150	8420	4540	6480	6350.33	0.96	0	-7422	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	984	27.88	3.04	12	0.82	226.00	2069.00	13060	20240516	-51.76	3500	20230809	80.00	13060	-51.76	20240516	3930	60.31	20240201	13060	-51.76	20240516	3500	80.00	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
123	20240808	151117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6270	-210	5	-3.24	770903980	121321	106.28	6470	6650	6150	8420	4540	6480	6354.20	0.96	0	-6997	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	979	27.74	3.03	12	0.78	226.00	2069.00	13060	20240516	-51.99	3500	20230809	79.14	13060	-51.99	20240516	3930	59.54	20240201	13060	-51.99	20240516	3500	79.14	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
124	20240808	141117	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6320	-160	5	-2.47	685174170	107718	94.37	6470	6650	6150	8420	4540	6480	6360.76	0.96	0	-6983	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	987	27.96	3.05	12	0.69	226.00	2069.00	13060	20240516	-51.61	3500	20230809	80.57	13060	-51.61	20240516	3930	60.81	20240201	13060	-51.61	20240516	3500	80.57	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
125	20240808	131114	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6400	-80	5	-1.23	617259150	96996	84.97	6470	6650	6150	8420	4540	6480	6363.70	0.96	0	-6363	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	999	28.32	3.09	12	0.62	226.00	2069.00	13060	20240516	-51.00	3500	20230809	82.86	13060	-51.00	20240516	3930	62.85	20240201	13060	-51.00	20240516	3500	82.86	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
126	20240808	121118	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	0	3	0.00	556566710	87612	76.75	6470	6650	6150	8420	4540	6480	6352.56	0.96	0	-1875	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	1012	28.67	3.13	12	0.56	226.00	2069.00	13060	20240516	-50.38	3500	20230809	85.14	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3500	85.14	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
127	20240808	111115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	-40	5	-0.62	391239070	62252	54.54	6470	6480	6150	8420	4540	6480	6284.61	0.96	0	13903	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	1006	28.50	3.11	12	0.40	226.00	2069.00	13060	20240516	-50.69	3500	20230809	84.00	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3500	84.00	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
128	20240808	101108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6320	-160	5	-2.47	338325800	53856	47.18	6470	6480	6150	8420	4540	6480	6281.86	0.96	0	9984	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	987	27.96	3.05	12	0.34	226.00	2069.00	13060	20240516	-51.61	3500	20230809	80.57	13060	-51.61	20240516	3930	60.81	20240201	13060	-51.61	20240516	3500	80.57	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
129	20240808	091103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	-40	5	-0.62	49246560	7696	6.74	6470	6480	6330	8420	4540	6480	6398.45	0.96	0	932	6733	6606	6453	6326	6173	6670	6390	78	1940	500	4010	10	1	15614544	1006	28.50	3.11	12	0.05	226.00	2069.00	13060	20240516	-50.69	3500	20230809	84.00	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3500	84.00	20230809	4.74	N	393210	500	78 억		150650	N	N	0	N	00	N
130	20240807	161049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	70	2	1.09	731873570	113154	40.66	6420	6580	6300	8330	4490	6410	6467.90	1.11	0	-25182	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	1012	28.67	3.13	12	0.72	226.00	2069.00	13060	20240516	-50.38	3500	20230809	85.14	13060	-50.38	20240516	3930	64.89	20240201	13060	-50.38	20240516	3500	85.14	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
131	20240807	151104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	30	2	0.47	700788860	108343	38.93	6420	6580	6300	8330	4490	6410	6468.25	1.11	0	-24366	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	1006	28.50	3.11	12	0.69	226.00	2069.00	13060	20240516	-50.69	3500	20230809	84.00	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3500	84.00	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
132	20240807	141108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6520	110	2	1.72	595332650	92062	33.08	6420	6580	6300	8330	4490	6410	6466.66	1.11	0	-21190	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	1018	28.85	3.15	12	0.59	226.00	2069.00	13060	20240516	-50.08	3500	20230809	86.29	13060	-50.08	20240516	3930	65.90	20240201	13060	-50.08	20240516	3500	86.29	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
133	20240807	131101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	120	2	1.87	519868180	80476	28.91	6420	6580	6300	8330	4490	6410	6459.93	1.11	0	-21333	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	1020	28.89	3.16	12	0.52	226.00	2069.00	13060	20240516	-50.00	3500	20230809	86.57	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3500	86.57	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
134	20240807	121105	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	90	2	1.40	357742770	55693	20.01	6420	6550	6300	8330	4490	6410	6423.48	1.11	0	-10500	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	1015	28.76	3.14	12	0.36	226.00	2069.00	13060	20240516	-50.23	3500	20230809	85.71	13060	-50.23	20240516	3930	65.39	20240201	13060	-50.23	20240516	3500	85.71	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
135	20240807	111103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6470	60	2	0.94	265572560	41502	14.91	6420	6490	6300	8330	4490	6410	6399.02	1.11	0	-13010	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	1010	28.63	3.13	12	0.27	226.00	2069.00	13060	20240516	-50.46	3500	20230809	84.86	13060	-50.46	20240516	3930	64.63	20240201	13060	-50.46	20240516	3500	84.86	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
136	20240807	101056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-40	5	-0.62	208711650	32667	11.74	6420	6490	6300	8330	4490	6410	6389.05	1.11	0	-11367	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	995	28.19	3.08	12	0.21	226.00	2069.00	13060	20240516	-51.23	3500	20230809	82.00	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3500	82.00	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
137	20240807	091133	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	-60	5	-0.94	49777870	7818	2.81	6420	6470	6300	8330	4490	6410	6366.96	1.11	0	-2286	7096	6752	6356	6012	5616	6925	6185	78	1920	500	3970	10	1	15614544	992	28.10	3.07	12	0.05	226.00	2069.00	13060	20240516	-51.38	3500	20230809	81.43	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3500	81.43	20230809	5.11	N	393210	500	78 억		174059	N	N	0	N	00	N
138	20240806	161042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6410	360	2	5.95	1755861610	276493	72.27	5960	6700	5960	7860	4240	6050	6351.83	0.74	0	64139	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	1001	28.36	3.10	12	1.77	226.00	2069.00	13060	20240516	-50.92	3500	20230809	83.14	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3500	83.14	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
139	20240806	151059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	320	2	5.29	1671048260	263226	68.80	5960	6700	5960	7860	4240	6050	6350.34	0.74	0	63692	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	995	28.19	3.08	12	1.69	226.00	2069.00	13060	20240516	-51.23	3500	20230809	82.00	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3500	82.00	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
140	20240806	141052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	390	2	6.45	1571177720	247553	64.70	5960	6700	5960	7860	4240	6050	6348.95	0.74	0	63353	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	1006	28.50	3.11	12	1.59	226.00	2069.00	13060	20240516	-50.69	3500	20230809	84.00	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3500	84.00	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
141	20240806	131057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	480	2	7.93	1513055400	238573	62.36	5960	6700	5960	7860	4240	6050	6344.27	0.74	0	65876	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	1020	28.89	3.16	12	1.53	226.00	2069.00	13060	20240516	-50.00	3500	20230809	86.57	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3500	86.57	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
142	20240806	121059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	480	2	7.93	1464037900	231075	60.40	5960	6700	5960	7860	4240	6050	6337.95	0.74	0	65851	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	1020	28.89	3.16	12	1.48	226.00	2069.00	13060	20240516	-50.00	3500	20230809	86.57	13060	-50.00	20240516	3930	66.16	20240201	13060	-50.00	20240516	3500	86.57	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
143	20240806	111046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6460	410	2	6.78	1386941290	219167	57.28	5960	6700	5960	7860	4240	6050	6330.48	0.74	0	64287	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	1009	28.58	3.12	12	1.40	226.00	2069.00	13060	20240516	-50.54	3500	20230809	84.57	13060	-50.54	20240516	3930	64.38	20240201	13060	-50.54	20240516	3500	84.57	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
144	20240806	101047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	490	2	8.10	1192233250	189084	49.42	5960	6700	5960	7860	4240	6050	6307.70	0.74	0	67339	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	1021	28.94	3.16	12	1.21	226.00	2069.00	13060	20240516	-49.92	3500	20230809	86.86	13060	-49.92	20240516	3930	66.41	20240201	13060	-49.92	20240516	3500	86.86	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
145	20240806	091054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	100	2	1.65	557941360	90491	23.65	5960	6480	5960	7860	4240	6050	6167.99	0.74	0	23608	7356	6702	6136	5482	4916	6420	5200	78	1810	500	3750	10	1	15614544	960	27.21	2.97	12	0.58	226.00	2069.00	13060	20240516	-52.91	3500	20230809	75.71	13060	-52.91	20240516	3930	56.49	20240201	13060	-52.91	20240516	3500	75.71	20230809	5.87	N	393210	500	78 억		115400	N	N	0	N	00	N
146	20240805	161029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6050	-850	5	-12.32	2377747180	380616	77.83	6610	6790	5570	8970	4830	6900	6247.57	0.40	0	60732	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	945	26.77	2.92	12	2.44	226.00	2069.00	13060	20240516	-53.68	3500	20230809	72.86	13060	-53.68	20240516	3930	53.94	20240201	13060	-53.68	20240516	3500	72.86	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
147	20240805	151048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	5910	-990	5	-14.35	2167404130	345496	70.65	6610	6790	5570	8970	4830	6900	6273.31	0.40	0	46941	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	923	26.15	2.86	12	2.21	226.00	2069.00	13060	20240516	-54.75	3500	20230809	68.86	13060	-54.75	20240516	3930	50.38	20240201	13060	-54.75	20240516	3500	68.86	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
148	20240805	141048	58	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	-700	5	-10.14	1610315790	251205	51.37	6610	6790	6080	8970	4830	6900	6410.37	0.40	0	43635	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	968	27.43	3.00	12	1.61	226.00	2069.00	13060	20240516	-52.53	3500	20230809	77.14	13060	-52.53	20240516	3930	57.76	20240201	13060	-52.53	20240516	3500	77.14	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
149	20240805	131047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	-700	5	-10.14	1433613500	222384	45.47	6610	6790	6160	8970	4830	6900	6446.57	0.40	0	37018	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	968	27.43	3.00	12	1.42	226.00	2069.00	13060	20240516	-52.53	3500	20230809	77.14	13060	-52.53	20240516	3930	57.76	20240201	13060	-52.53	20240516	3500	77.14	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
150	20240805	121041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-600	5	-8.70	1143851870	175889	35.97	6610	6790	6200	8970	4830	6900	6503.26	0.40	0	18583	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	984	27.88	3.04	12	1.13	226.00	2069.00	13060	20240516	-51.76	3500	20230809	80.00	13060	-51.76	20240516	3930	60.31	20240201	13060	-51.76	20240516	3500	80.00	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
151	20240805	111040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6440	-460	5	-6.67	789494770	120398	24.62	6610	6790	6410	8970	4830	6900	6557.37	0.40	0	7844	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	1006	28.50	3.11	12	0.77	226.00	2069.00	13060	20240516	-50.69	3500	20230809	84.00	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3500	84.00	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
152	20240805	101037	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6690	-210	5	-3.04	477372230	72682	14.86	6610	6790	6410	8970	4830	6900	6567.96	0.40	0	10169	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	1045	29.60	3.23	12	0.47	226.00	2069.00	13060	20240516	-48.77	3500	20230809	91.14	13060	-48.77	20240516	3930	70.23	20240201	13060	-48.77	20240516	3500	91.14	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
153	20240805	091031	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6520	-380	5	-5.51	227697470	34968	7.15	6610	6700	6410	8970	4830	6900	6511.60	0.40	0	5001	7633	7266	7013	6646	6393	7140	6520	78	2070	500	4270	10	1	15614544	1018	28.85	3.15	12	0.22	226.00	2069.00	13060	20240516	-50.08	3500	20230809	86.29	13060	-50.08	20240516	3930	65.90	20240201	13060	-50.08	20240516	3500	86.29	20230809	5.98	N	393210	500	78 억		63107	N	N	0	N	00	N
154	20240802	161023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6900	-690	5	-9.09	3405972260	487160	374.05	7220	7380	6760	9860	5320	7590	6991.66	0.05	0	55322	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1077	30.53	3.33	12	3.12	226.00	2069.00	13060	20240516	-47.17	3500	20230809	97.14	13060	-47.17	20240516	3930	75.57	20240201	13060	-47.17	20240516	3500	97.14	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
155	20240802	151022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6890	-700	5	-9.22	3117232570	445039	341.71	7220	7380	6850	9860	5320	7590	7004.40	0.05	0	55718	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1076	30.49	3.33	12	2.85	226.00	2069.00	13060	20240516	-47.24	3500	20230809	96.86	13060	-47.24	20240516	3930	75.32	20240201	13060	-47.24	20240516	3500	96.86	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
156	20240802	141025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6940	-650	5	-8.56	2492398270	354503	272.19	7220	7380	6900	9860	5320	7590	7030.68	0.05	0	39695	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1084	30.71	3.35	12	2.27	226.00	2069.00	13060	20240516	-46.86	3500	20230809	98.29	13060	-46.86	20240516	3930	76.59	20240201	13060	-46.86	20240516	3500	98.29	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
157	20240802	131024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7060	-530	5	-6.98	2255651970	320579	246.15	7220	7380	6900	9860	5320	7590	7036.18	0.05	0	36487	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1102	31.24	3.41	12	2.05	226.00	2069.00	13060	20240516	-45.94	3500	20230809	101.71	13060	-45.94	20240516	3930	79.64	20240201	13060	-45.94	20240516	3500	101.71	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
158	20240802	121024	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6990	-600	5	-7.91	2041647300	290102	222.75	7220	7380	6900	9860	5320	7590	7037.69	0.05	0	31918	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1091	30.93	3.38	12	1.86	226.00	2069.00	13060	20240516	-46.48	3500	20230809	99.71	13060	-46.48	20240516	3930	77.86	20240201	13060	-46.48	20240516	3500	99.71	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
159	20240802	111023	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6970	-620	5	-8.17	1674322940	237345	182.24	7220	7380	6900	9860	5320	7590	7054.38	0.05	0	31430	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1088	30.84	3.37	12	1.52	226.00	2069.00	13060	20240516	-46.63	3500	20230809	99.14	13060	-46.63	20240516	3930	77.35	20240201	13060	-46.63	20240516	3500	99.14	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
160	20240802	101019	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7080	-510	5	-6.72	1178719510	166169	127.59	7220	7380	6900	9860	5320	7590	7093.50	0.05	0	27818	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1106	31.33	3.42	12	1.06	226.00	2069.00	13060	20240516	-45.79	3500	20230809	102.29	13060	-45.79	20240516	3930	80.15	20240201	13060	-45.79	20240516	3500	102.29	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
161	20240802	091025	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7240	-350	5	-4.61	257754120	35652	27.37	7220	7380	7150	9860	5320	7590	7229.72	0.05	0	4565	8143	7866	7703	7426	7263	7785	7345	78	2270	500	4700	10	1	15614544	1130	32.04	3.50	12	0.23	226.00	2069.00	13060	20240516	-44.56	3500	20230809	106.86	13060	-44.56	20240516	3930	84.22	20240201	13060	-44.56	20240516	3500	106.86	20230809	6.02	N	393210	500	78 억		7502	N	N	0	N	00	N
162	20240801	161020	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7590	-80	5	-1.04	990936990	128091	85.42	7730	7980	7540	9970	5370	7670	7736.57	0.00	0	14445	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1185	33.58	3.67	12	0.82	226.00	2069.00	13060	20240516	-41.88	3500	20230809	116.86	13060	-41.88	20240516	3930	93.13	20240201	13060	-41.88	20240516	3500	116.86	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
163	20240801	151043	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7600	-70	5	-0.91	926315180	119590	79.75	7730	7980	7540	9970	5370	7670	7745.77	0.00	0	14120	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1187	33.63	3.67	12	0.77	226.00	2069.00	13060	20240516	-41.81	3500	20230809	117.14	13060	-41.81	20240516	3930	93.38	20240201	13060	-41.81	20240516	3500	117.14	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
164	20240801	141033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7710	40	2	0.52	647810590	83016	55.36	7730	7980	7650	9970	5370	7670	7803.48	0.00	0	9367	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1204	34.12	3.73	12	0.53	226.00	2069.00	13060	20240516	-40.96	3500	20230809	120.29	13060	-40.96	20240516	3930	96.18	20240201	13060	-40.96	20240516	3500	120.29	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
165	20240801	131022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7770	100	2	1.30	571335700	73120	48.76	7730	7980	7650	9970	5370	7670	7813.72	0.00	0	10404	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1213	34.38	3.76	12	0.47	226.00	2069.00	13060	20240516	-40.51	3500	20230809	122.00	13060	-40.51	20240516	3930	97.71	20240201	13060	-40.51	20240516	3500	122.00	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
166	20240801	121027	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7780	110	2	1.43	548996390	70247	46.84	7730	7980	7650	9970	5370	7670	7815.27	0.00	0	10329	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1215	34.42	3.76	12	0.45	226.00	2069.00	13060	20240516	-40.43	3500	20230809	122.29	13060	-40.43	20240516	3930	97.96	20240201	13060	-40.43	20240516	3500	122.29	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
167	20240801	111028	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7750	80	2	1.04	520564740	66582	44.40	7730	7980	7650	9970	5370	7670	7818.45	0.00	0	10836	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1210	34.29	3.75	12	0.43	226.00	2069.00	13060	20240516	-40.66	3500	20230809	121.43	13060	-40.66	20240516	3930	97.20	20240201	13060	-40.66	20240516	3500	121.43	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
168	20240801	101022	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7870	200	2	2.61	430602270	55013	36.69	7730	7980	7650	9970	5370	7670	7827.35	0.00	0	10508	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1229	34.82	3.80	12	0.35	226.00	2069.00	13060	20240516	-39.74	3500	20230809	124.86	13060	-39.74	20240516	3930	100.25	20240201	13060	-39.74	20240516	3500	124.86	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N
169	20240801	091013	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7750	80	2	1.04	98742940	12809	8.54	7730	7780	7650	9970	5370	7670	7708.94	0.00	0	3346	8056	7862	7676	7482	7296	7770	7390	78	2300	500	4750	10	1	15614544	1210	34.29	3.75	12	0.08	226.00	2069.00	13060	20240516	-40.66	3500	20230809	121.43	13060	-40.66	20240516	3930	97.20	20240201	13060	-40.66	20240516	3500	121.43	20230809	6.44	N	393210	500	78 억		0	N	N	0	N	00	N