KissMeData/060850/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	160554	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7610	180	2	2.42	28257390	3767	48.09	7640	7640	7300	9650	5210	7430	7501.30	11.53	0	-2253	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	619	16.44	1.34	12	0.05	463.00	5665.00	11270	20240405	-32.48	7300	20240830	4.25	11270	-32.48	20240405	7300	4.25	20240830	11270	-32.48	20240405	7300	4.25	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
3	20240830	150558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7490	60	2	0.81	26690670	3561	45.46	7640	7640	7300	9650	5210	7430	7495.27	11.53	0	-2231	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	609	16.18	1.32	12	0.04	463.00	5665.00	11270	20240405	-33.54	7300	20240830	2.60	11270	-33.54	20240405	7300	2.60	20240830	11270	-33.54	20240405	7300	2.60	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
4	20240830	140559	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7500	70	2	0.94	26136350	3487	44.51	7640	7640	7300	9650	5210	7430	7495.37	11.53	0	-2200	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	610	16.20	1.32	12	0.04	463.00	5665.00	11270	20240405	-33.45	7300	20240830	2.74	11270	-33.45	20240405	7300	2.74	20240830	11270	-33.45	20240405	7300	2.74	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
5	20240830	130554	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7530	100	2	1.35	10250990	1369	17.48	7640	7640	7300	9650	5210	7430	7487.94	11.53	0	-182	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	612	16.26	1.33	12	0.02	463.00	5665.00	11270	20240405	-33.19	7300	20240830	3.15	11270	-33.19	20240405	7300	3.15	20240830	11270	-33.19	20240405	7300	3.15	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
6	20240830	120558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7530	100	2	1.35	9535640	1274	16.26	7640	7640	7300	9650	5210	7430	7484.80	11.53	0	-87	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	612	16.26	1.33	12	0.02	463.00	5665.00	11270	20240405	-33.19	7300	20240830	3.15	11270	-33.19	20240405	7300	3.15	20240830	11270	-33.19	20240405	7300	3.15	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
7	20240830	110603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7530	100	2	1.35	7743190	1036	13.22	7640	7640	7300	9650	5210	7430	7474.12	11.53	0	-91	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	612	16.26	1.33	12	0.01	463.00	5665.00	11270	20240405	-33.19	7300	20240830	3.15	11270	-33.19	20240405	7300	3.15	20240830	11270	-33.19	20240405	7300	3.15	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
8	20240830	100600	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7630	200	2	2.69	7357970	985	12.57	7640	7640	7300	9650	5210	7430	7470.02	11.53	0	-60	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	620	16.48	1.35	12	0.01	463.00	5665.00	11270	20240405	-32.30	7300	20240830	4.52	11270	-32.30	20240405	7300	4.52	20240830	11270	-32.30	20240405	7300	4.52	20240830	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
9	20240830	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	80	2	1.08	1746570	229	2.92	7640	7640	7510	9650	5210	7430	7626.94	11.53	0	-23	7656	7542	7476	7362	7296	7510	7330	41	2220	500	5490	10	1	8131000	611	16.22	1.33	12	0.00	463.00	5665.00	11270	20240405	-33.36	7310	20240805	2.74	11270	-33.36	20240405	7310	2.74	20240805	11270	-33.36	20240405	7310	2.74	20240805	0.27	N	060850	500	40 억		937886	N	N	0	N	00	N
10	20240829	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-80	5	-1.07	58498260	7826	497.52	7510	7590	7410	9760	5260	7510	7474.86	11.57	0	-3194	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	604	16.05	1.31	12	0.10	463.00	5665.00	11270	20240405	-34.07	7310	20240805	1.64	11270	-34.07	20240405	7310	1.64	20240805	11270	-34.07	20240405	7310	1.64	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
11	20240829	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7480	-30	5	-0.40	57441990	7684	488.49	7510	7590	7410	9760	5260	7510	7475.53	11.57	0	-3104	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	608	16.16	1.32	12	0.09	463.00	5665.00	11270	20240405	-33.63	7310	20240805	2.33	11270	-33.63	20240405	7310	2.33	20240805	11270	-33.63	20240405	7310	2.33	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
12	20240829	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-50	5	-0.67	57061320	7633	485.25	7510	7590	7410	9760	5260	7510	7475.61	11.57	0	-3091	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	607	16.11	1.32	12	0.09	463.00	5665.00	11270	20240405	-33.81	7310	20240805	2.05	11270	-33.81	20240405	7310	2.05	20240805	11270	-33.81	20240405	7310	2.05	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
13	20240829	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7430	-80	5	-1.07	54320730	7265	461.86	7510	7590	7410	9760	5260	7510	7477.04	11.57	0	-2985	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	604	16.05	1.31	12	0.09	463.00	5665.00	11270	20240405	-34.07	7310	20240805	1.64	11270	-34.07	20240405	7310	1.64	20240805	11270	-34.07	20240405	7310	1.64	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
14	20240829	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	0	3	0.00	37389780	4982	316.72	7510	7590	7420	9760	5260	7510	7504.97	11.57	0	-3056	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	611	16.22	1.33	12	0.06	463.00	5665.00	11270	20240405	-33.36	7310	20240805	2.74	11270	-33.36	20240405	7310	2.74	20240805	11270	-33.36	20240405	7310	2.74	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
15	20240829	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	0	3	0.00	30796040	4104	260.90	7510	7590	7420	9760	5260	7510	7503.91	11.57	0	-2193	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	611	16.22	1.33	12	0.05	463.00	5665.00	11270	20240405	-33.36	7310	20240805	2.74	11270	-33.36	20240405	7310	2.74	20240805	11270	-33.36	20240405	7310	2.74	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
16	20240829	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	10	2	0.13	20188810	2690	171.01	7510	7590	7420	9760	5260	7510	7505.13	11.57	0	-2179	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	611	16.24	1.33	12	0.03	463.00	5665.00	11270	20240405	-33.27	7310	20240805	2.87	11270	-33.27	20240405	7310	2.87	20240805	11270	-33.27	20240405	7310	2.87	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
17	20240829	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	20	2	0.27	17280300	2301	146.28	7510	7530	7500	9760	5260	7510	7509.91	11.57	0	-2173	7616	7562	7536	7482	7456	7550	7470	41	2250	500	5550	10	1	8131000	612	16.26	1.33	12	0.03	463.00	5665.00	11270	20240405	-33.19	7310	20240805	3.01	11270	-33.19	20240405	7310	3.01	20240805	11270	-33.19	20240405	7310	3.01	20240805	0.27	N	060850	500	40 억		941080	N	N	0	N	00	N
18	20240828	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	-10	5	-0.13	11847820	1571	67.74	7580	7590	7510	9770	5270	7520	7541.58	11.58	0	-211	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	611	16.22	1.33	12	0.02	463.00	5665.00	11270	20240405	-33.36	7310	20240805	2.74	11270	-33.36	20240405	7310	2.74	20240805	11270	-33.36	20240405	7310	2.74	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
19	20240828	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	40	2	0.53	10653660	1412	60.89	7580	7590	7520	9770	5270	7520	7545.08	11.58	0	-210	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	615	16.33	1.33	12	0.02	463.00	5665.00	11270	20240405	-32.92	7310	20240805	3.42	11270	-32.92	20240405	7310	3.42	20240805	11270	-32.92	20240405	7310	3.42	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
20	20240828	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7570	50	2	0.66	9884580	1310	56.49	7580	7590	7520	9770	5270	7520	7545.48	11.58	0	-161	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	616	16.35	1.34	12	0.02	463.00	5665.00	11270	20240405	-32.83	7310	20240805	3.56	11270	-32.83	20240405	7310	3.56	20240805	11270	-32.83	20240405	7310	3.56	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
21	20240828	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7550	30	2	0.40	4918580	651	28.07	7580	7590	7520	9770	5270	7520	7555.42	11.58	0	-45	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	614	16.31	1.33	12	0.01	463.00	5665.00	11270	20240405	-33.01	7310	20240805	3.28	11270	-33.01	20240405	7310	3.28	20240805	11270	-33.01	20240405	7310	3.28	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
22	20240828	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	10	2	0.13	4512280	597	25.74	7580	7590	7520	9770	5270	7520	7558.26	11.58	0	-25	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	612	16.26	1.33	12	0.01	463.00	5665.00	11270	20240405	-33.19	7310	20240805	3.01	11270	-33.19	20240405	7310	3.01	20240805	11270	-33.19	20240405	7310	3.01	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
23	20240828	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	20	2	0.27	2974800	393	16.95	7580	7590	7520	9770	5270	7520	7569.47	11.58	0	-20	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	613	16.29	1.33	12	0.00	463.00	5665.00	11270	20240405	-33.10	7310	20240805	3.15	11270	-33.10	20240405	7310	3.15	20240805	11270	-33.10	20240405	7310	3.15	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
24	20240828	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	60	2	0.80	1791010	237	10.22	7580	7580	7520	9770	5270	7520	7557.00	11.58	0	-20	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	616	16.37	1.34	12	0.00	463.00	5665.00	11270	20240405	-32.74	7310	20240805	3.69	11270	-32.74	20240405	7310	3.69	20240805	11270	-32.74	20240405	7310	3.69	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
25	20240828	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	60	2	0.80	773160	102	4.40	7580	7580	7580	9770	5270	7520	7580.00	11.58	0	-15	7720	7620	7570	7470	7420	7595	7445	41	2250	500	5560	10	1	8131000	616	16.37	1.34	12	0.00	463.00	5665.00	11270	20240405	-32.74	7310	20240805	3.69	11270	-32.74	20240405	7310	3.69	20240805	11270	-32.74	20240405	7310	3.69	20240805	0.26	N	060850	500	40 억		941291	N	N	0	N	00	N
26	20240827	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	-40	5	-0.53	17533480	2319	56.38	7600	7670	7520	9820	5300	7560	7560.79	11.58	0	-55	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	611	16.24	1.33	12	0.03	463.00	5665.00	11270	20240405	-33.27	7310	20240805	2.87	11270	-33.27	20240405	7310	2.87	20240805	11270	-33.27	20240405	7310	2.87	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
27	20240827	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-20	5	-0.26	12785640	1689	41.06	7600	7670	7520	9820	5300	7560	7569.95	11.58	0	-20	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	613	16.29	1.33	12	0.02	463.00	5665.00	11270	20240405	-33.10	7310	20240805	3.15	11270	-33.10	20240405	7310	3.15	20240805	11270	-33.10	20240405	7310	3.15	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
28	20240827	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	50	2	0.66	12446600	1644	39.97	7600	7670	7520	9820	5300	7560	7570.92	11.58	0	-16	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	619	16.44	1.34	12	0.02	463.00	5665.00	11270	20240405	-32.48	7310	20240805	4.10	11270	-32.48	20240405	7310	4.10	20240805	11270	-32.48	20240405	7310	4.10	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
29	20240827	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	30	2	0.40	12325500	1628	39.58	7600	7670	7520	9820	5300	7560	7570.95	11.58	0	-18	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	617	16.39	1.34	12	0.02	463.00	5665.00	11270	20240405	-32.65	7310	20240805	3.83	11270	-32.65	20240405	7310	3.83	20240805	11270	-32.65	20240405	7310	3.83	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
30	20240827	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7520	-40	5	-0.53	10366380	1369	33.28	7600	7670	7520	9820	5300	7560	7572.23	11.58	0	76	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	611	16.24	1.33	12	0.02	463.00	5665.00	11270	20240405	-33.27	7310	20240805	2.87	11270	-33.27	20240405	7310	2.87	20240805	11270	-33.27	20240405	7310	2.87	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
31	20240827	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	90	2	1.19	5308580	698	16.97	7600	7670	7560	9820	5300	7560	7605.42	11.58	0	-39	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	622	16.52	1.35	12	0.01	463.00	5665.00	11270	20240405	-32.12	7310	20240805	4.65	11270	-32.12	20240405	7310	4.65	20240805	11270	-32.12	20240405	7310	4.65	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
32	20240827	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	0	3	0.00	4654310	612	14.88	7600	7670	7560	9820	5300	7560	7605.08	11.58	0	-28	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	615	16.33	1.33	12	0.01	463.00	5665.00	11270	20240405	-32.92	7310	20240805	3.42	11270	-32.92	20240405	7310	3.42	20240805	11270	-32.92	20240405	7310	3.42	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
33	20240827	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	80	2	1.06	297120	39	0.95	7600	7640	7600	9820	5300	7560	7618.46	11.58	0	-3	7866	7712	7626	7472	7386	7670	7430	41	2260	500	5590	10	1	8131000	621	16.50	1.35	12	0.00	463.00	5665.00	11270	20240405	-32.21	7310	20240805	4.51	11270	-32.21	20240405	7310	4.51	20240805	11270	-32.21	20240405	7310	4.51	20240805	0.26	N	060850	500	40 억		941346	N	N	0	N	00	N
34	20240826	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-80	5	-1.05	31514630	4112	188.62	7760	7780	7540	9930	5350	7640	7664.09	11.59	0	-1122	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	615	16.33	1.33	12	0.05	463.00	5665.00	11270	20240405	-32.92	7310	20240805	3.42	11270	-32.92	20240405	7310	3.42	20240805	11270	-32.92	20240405	7310	3.42	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
35	20240826	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-80	5	-1.05	29058170	3788	173.76	7760	7780	7540	9930	5350	7640	7671.11	11.59	0	-1087	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	615	16.33	1.33	12	0.05	463.00	5665.00	11270	20240405	-32.92	7310	20240805	3.42	11270	-32.92	20240405	7310	3.42	20240805	11270	-32.92	20240405	7310	3.42	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
36	20240826	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	60	2	0.79	17883740	2316	106.24	7760	7780	7540	9930	5350	7640	7721.82	11.59	0	-684	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	626	16.63	1.36	12	0.03	463.00	5665.00	11270	20240405	-31.68	7310	20240805	5.34	11270	-31.68	20240405	7310	5.34	20240805	11270	-31.68	20240405	7310	5.34	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
37	20240826	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	90	2	1.18	17113740	2216	101.65	7760	7780	7540	9930	5350	7640	7722.81	11.59	0	-584	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	629	16.70	1.36	12	0.03	463.00	5665.00	11270	20240405	-31.41	7310	20240805	5.75	11270	-31.41	20240405	7310	5.75	20240805	11270	-31.41	20240405	7310	5.75	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
38	20240826	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	130	2	1.70	17075090	2211	101.42	7760	7780	7540	9930	5350	7640	7722.79	11.59	0	-579	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	632	16.78	1.37	12	0.03	463.00	5665.00	11270	20240405	-31.06	7310	20240805	6.29	11270	-31.06	20240405	7310	6.29	20240805	11270	-31.06	20240405	7310	6.29	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
39	20240826	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	60	2	0.79	6710370	876	40.18	7760	7760	7540	9930	5350	7640	7660.24	11.59	0	-140	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	626	16.63	1.36	12	0.01	463.00	5665.00	11270	20240405	-31.68	7310	20240805	5.34	11270	-31.68	20240405	7310	5.34	20240805	11270	-31.68	20240405	7310	5.34	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
40	20240826	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	-40	5	-0.52	6487090	847	38.85	7760	7760	7540	9930	5350	7640	7658.90	11.59	0	-138	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	618	16.41	1.34	12	0.01	463.00	5665.00	11270	20240405	-32.56	7310	20240805	3.97	11270	-32.56	20240405	7310	3.97	20240805	11270	-32.56	20240405	7310	3.97	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
41	20240826	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	90	2	1.18	1791670	231	10.60	7760	7760	7730	9930	5350	7640	7756.15	11.59	0	-134	7860	7750	7620	7510	7380	7805	7565	41	2290	500	5650	10	1	8131000	629	16.70	1.36	12	0.00	463.00	5665.00	11270	20240405	-31.41	7310	20240805	5.75	11270	-31.41	20240405	7310	5.75	20240805	11270	-31.41	20240405	7310	5.75	20240805	0.34	N	060850	500	40 억		942466	N	N	0	N	00	N
42	20240823	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	50	2	0.66	16549470	2180	15.99	7590	7730	7490	9860	5320	7590	7591.50	11.60	0	-671	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	621	16.50	1.35	12	0.03	463.00	5665.00	11270	20240405	-32.21	7310	20240805	4.51	11270	-32.21	20240405	7310	4.51	20240805	11270	-32.21	20240405	7310	4.51	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
43	20240823	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	10	2	0.13	15545770	2048	15.02	7590	7730	7490	9860	5320	7590	7590.71	11.60	0	-608	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	618	16.41	1.34	12	0.03	463.00	5665.00	11270	20240405	-32.56	7310	20240805	3.97	11270	-32.56	20240405	7310	3.97	20240805	11270	-32.56	20240405	7310	3.97	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
44	20240823	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	50	2	0.66	13607740	1793	13.15	7590	7730	7490	9860	5320	7590	7589.37	11.60	0	-361	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	621	16.50	1.35	12	0.02	463.00	5665.00	11270	20240405	-32.21	7310	20240805	4.51	11270	-32.21	20240405	7310	4.51	20240805	11270	-32.21	20240405	7310	4.51	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
45	20240823	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	10	2	0.13	13105900	1727	12.67	7590	7730	7490	9860	5320	7590	7588.82	11.60	0	-361	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	618	16.41	1.34	12	0.02	463.00	5665.00	11270	20240405	-32.56	7310	20240805	3.97	11270	-32.56	20240405	7310	3.97	20240805	11270	-32.56	20240405	7310	3.97	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
46	20240823	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	30	2	0.40	9749960	1287	9.44	7590	7730	7490	9860	5320	7590	7575.73	11.60	0	-334	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	620	16.46	1.35	12	0.02	463.00	5665.00	11270	20240405	-32.39	7310	20240805	4.24	11270	-32.39	20240405	7310	4.24	20240805	11270	-32.39	20240405	7310	4.24	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
47	20240823	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-30	5	-0.40	9370910	1237	9.07	7590	7730	7490	9860	5320	7590	7575.51	11.60	0	-309	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	615	16.33	1.33	12	0.02	463.00	5665.00	11270	20240405	-32.92	7310	20240805	3.42	11270	-32.92	20240405	7310	3.42	20240805	11270	-32.92	20240405	7310	3.42	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
48	20240823	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7570	-20	5	-0.26	6412830	847	6.21	7590	7730	7490	9860	5320	7590	7571.23	11.60	0	-108	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	616	16.35	1.34	12	0.01	463.00	5665.00	11270	20240405	-32.83	7310	20240805	3.56	11270	-32.83	20240405	7310	3.56	20240805	11270	-32.83	20240405	7310	3.56	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
49	20240823	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	0	3	0.00	569250	75	0.55	7590	7590	7590	9860	5320	7590	7590.00	11.60	0	-8	8010	7800	7650	7440	7290	7725	7365	41	2270	500	5610	10	1	8131000	617	16.39	1.34	12	0.00	463.00	5665.00	11270	20240405	-32.65	7310	20240805	3.83	11270	-32.65	20240405	7310	3.83	20240805	11270	-32.65	20240405	7310	3.83	20240805	0.34	N	060850	500	40 억		943129	N	N	0	N	00	N
50	20240822	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	-230	5	-2.94	102723890	13532	501.74	7860	7860	7500	10160	5480	7820	7591.18	11.59	0	384	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	617	16.39	1.34	12	0.17	463.00	5665.00	11270	20240405	-32.65	7310	20240805	3.83	11270	-32.65	20240405	7310	3.83	20240805	11270	-32.65	20240405	7310	3.83	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
51	20240822	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	-160	5	-2.05	97759440	12879	477.53	7860	7860	7500	10160	5480	7820	7590.61	11.59	0	837	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	623	16.54	1.35	12	0.16	463.00	5665.00	11270	20240405	-32.03	7310	20240805	4.79	11270	-32.03	20240405	7310	4.79	20240805	11270	-32.03	20240405	7310	4.79	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
52	20240822	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	-150	5	-1.92	93177090	12282	455.39	7860	7860	7500	10160	5480	7820	7586.48	11.59	0	1105	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	624	16.57	1.35	12	0.15	463.00	5665.00	11270	20240405	-31.94	7310	20240805	4.92	11270	-31.94	20240405	7310	4.92	20240805	11270	-31.94	20240405	7310	4.92	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
53	20240822	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	-150	5	-1.92	91888460	12114	449.17	7860	7860	7500	10160	5480	7820	7585.31	11.59	0	1113	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	624	16.57	1.35	12	0.15	463.00	5665.00	11270	20240405	-31.94	7310	20240805	4.92	11270	-31.94	20240405	7310	4.92	20240805	11270	-31.94	20240405	7310	4.92	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
54	20240822	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7590	-230	5	-2.94	79362790	10457	387.73	7860	7860	7500	10160	5480	7820	7589.44	11.59	0	1339	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	617	16.39	1.34	12	0.13	463.00	5665.00	11270	20240405	-32.65	7310	20240805	3.83	11270	-32.65	20240405	7310	3.83	20240805	11270	-32.65	20240405	7310	3.83	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
55	20240822	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	-170	5	-2.17	66050490	8712	323.03	7860	7860	7500	10160	5480	7820	7581.55	11.59	0	1310	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	622	16.52	1.35	12	0.11	463.00	5665.00	11270	20240405	-32.12	7310	20240805	4.65	11270	-32.12	20240405	7310	4.65	20240805	11270	-32.12	20240405	7310	4.65	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
56	20240822	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	-160	5	-2.05	64719240	8538	316.57	7860	7860	7500	10160	5480	7820	7580.14	11.59	0	1309	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	623	16.54	1.35	12	0.11	463.00	5665.00	11270	20240405	-32.03	7310	20240805	4.79	11270	-32.03	20240405	7310	4.79	20240805	11270	-32.03	20240405	7310	4.79	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
57	20240822	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	10160	5480	7820	0.00	11.59	0	0	7926	7872	7846	7792	7766	7860	7780	41	2340	500	5780	10	1	8131000	636	16.89	1.38	12	0.00	463.00	5665.00	11270	20240405	-30.61	7310	20240805	6.98	11270	-30.61	20240405	7310	6.98	20240805	11270	-30.61	20240405	7310	6.98	20240805	0.34	N	060850	500	40 억		942745	N	N	0	N	00	N
58	20240821	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	-70	5	-0.89	21221900	2697	48.73	7860	7900	7820	10250	5530	7890	7868.71	11.60	0	-798	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	636	16.89	1.38	12	0.03	463.00	5665.00	11270	20240405	-30.61	7310	20240805	6.98	11270	-30.61	20240405	7310	6.98	20240805	11270	-30.61	20240405	7310	6.98	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
59	20240821	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-50	5	-0.63	20369160	2588	46.76	7860	7900	7840	10250	5530	7890	7870.62	11.60	0	-798	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	637	16.93	1.38	12	0.03	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
60	20240821	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	0	3	0.00	16942430	2152	38.88	7860	7900	7850	10250	5530	7890	7872.88	11.60	0	-802	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	642	17.04	1.39	12	0.03	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
61	20240821	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-40	5	-0.51	15979240	2030	36.68	7860	7900	7850	10250	5530	7890	7871.55	11.60	0	-766	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	638	16.95	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.35	7310	20240805	7.39	11270	-30.35	20240405	7310	7.39	20240805	11270	-30.35	20240405	7310	7.39	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
62	20240821	120551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	-20	5	-0.25	8741970	1109	20.04	7860	7900	7850	10250	5530	7890	7882.75	11.60	0	4	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	640	17.00	1.39	12	0.01	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
63	20240821	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	10	2	0.13	8734100	1108	20.02	7860	7900	7850	10250	5530	7890	7882.76	11.60	0	4	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	642	17.06	1.39	12	0.01	463.00	5665.00	11270	20240405	-29.90	7310	20240805	8.07	11270	-29.90	20240405	7310	8.07	20240805	11270	-29.90	20240405	7310	8.07	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
64	20240821	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-30	5	-0.38	1885240	240	4.34	7860	7860	7850	10250	5530	7890	7855.17	11.60	0	8	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	639	16.98	1.39	12	0.00	463.00	5665.00	11270	20240405	-30.26	7310	20240805	7.52	11270	-30.26	20240405	7310	7.52	20240805	11270	-30.26	20240405	7310	7.52	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
65	20240821	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-30	5	-0.38	15720	2	0.04	7860	7860	7860	10250	5530	7890	7860.00	11.60	0	0	8003	7946	7873	7816	7743	7910	7780	41	2360	500	5830	10	1	8131000	639	16.98	1.39	12	0.00	463.00	5665.00	11270	20240405	-30.26	7310	20240805	7.52	11270	-30.26	20240405	7310	7.52	20240805	11270	-30.26	20240405	7310	7.52	20240805	0.34	N	060850	500	40 억		943543	N	N	0	N	00	N
66	20240820	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	0	3	0.00	43225340	5515	379.56	7930	7930	7800	10250	5530	7890	7837.78	11.61	0	-567	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	642	17.04	1.39	12	0.07	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
67	20240820	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	0	3	0.00	42696830	5448	374.95	7930	7930	7800	10250	5530	7890	7837.16	11.61	0	-567	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	642	17.04	1.39	12	0.07	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
68	20240820	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-30	5	-0.38	39960840	5100	351.00	7930	7930	7800	10250	5530	7890	7835.46	11.61	0	-445	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	639	16.98	1.39	12	0.06	463.00	5665.00	11270	20240405	-30.26	7310	20240805	7.52	11270	-30.26	20240405	7310	7.52	20240805	11270	-30.26	20240405	7310	7.52	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
69	20240820	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-50	5	-0.63	36714660	4687	322.57	7930	7930	7800	10250	5530	7890	7833.30	11.61	0	-445	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	637	16.93	1.38	12	0.06	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
70	20240820	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-50	5	-0.63	36181720	4619	317.89	7930	7930	7800	10250	5530	7890	7833.24	11.61	0	-445	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	637	16.93	1.38	12	0.06	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
71	20240820	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-30	5	-0.38	13583770	1730	119.06	7930	7930	7830	10250	5530	7890	7851.89	11.61	0	-961	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	639	16.98	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.26	7310	20240805	7.52	11270	-30.26	20240405	7310	7.52	20240805	11270	-30.26	20240405	7310	7.52	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
72	20240820	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	0	3	0.00	3751910	475	32.69	7930	7930	7840	10250	5530	7890	7898.76	11.61	0	45	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	642	17.04	1.39	12	0.01	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
73	20240820	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	-10	5	-0.13	1834530	232	15.97	7930	7930	7880	10250	5530	7890	7907.46	11.61	0	85	8116	8002	7906	7792	7696	7955	7745	41	2360	500	5830	10	1	8131000	641	17.02	1.39	12	0.00	463.00	5665.00	11270	20240405	-30.08	7310	20240805	7.80	11270	-30.08	20240405	7310	7.80	20240805	11270	-30.08	20240405	7310	7.80	20240805	0.34	N	060850	500	40 억		944110	N	N	0	N	00	N
74	20240819	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	30	2	0.38	11464990	1453	34.17	7940	8020	7810	10210	5510	7860	7890.56	11.62	0	-335	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	642	17.04	1.39	12	0.02	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
75	20240819	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	10	2	0.13	10557660	1338	31.47	7940	8020	7810	10210	5510	7860	7890.63	11.62	0	-334	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	640	17.00	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
76	20240819	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	10	2	0.13	8156300	1031	24.25	7940	8020	7810	10210	5510	7860	7911.06	11.62	0	-37	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	640	17.00	1.39	12	0.01	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
77	20240819	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	30	2	0.38	6189910	782	18.39	7940	8020	7810	10210	5510	7860	7915.49	11.62	0	-19	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	642	17.04	1.39	12	0.01	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
78	20240819	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	10	2	0.13	6174120	780	18.34	7940	8020	7810	10210	5510	7860	7915.54	11.62	0	-18	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	640	17.00	1.39	12	0.01	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
79	20240819	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	30	2	0.38	4317800	544	12.79	7940	8020	7810	10210	5510	7860	7937.13	11.62	0	-80	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	642	17.04	1.39	12	0.01	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
80	20240819	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	90	2	1.15	4309910	543	12.77	7940	8020	7810	10210	5510	7860	7937.22	11.62	0	-80	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	646	17.17	1.40	12	0.01	463.00	5665.00	11270	20240405	-29.46	7310	20240805	8.76	11270	-29.46	20240405	7310	8.76	20240805	11270	-29.46	20240405	7310	8.76	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
81	20240819	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	10	2	0.13	1749360	222	5.22	7940	7940	7870	10210	5510	7860	7880.00	11.62	0	-4	7966	7912	7876	7822	7786	7895	7805	41	2350	500	5810	10	1	8131000	640	17.00	1.39	12	0.00	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		944445	N	N	0	N	00	N
82	20240816	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7860	-60	5	-0.76	33610280	4252	69.21	7930	7930	7840	10290	5550	7920	7904.69	11.62	0	-323	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	639	16.98	1.39	12	0.05	463.00	5665.00	11270	20240405	-30.26	7310	20240805	7.52	11270	-30.26	20240405	7310	7.52	20240805	11270	-30.26	20240405	7310	7.52	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
83	20240816	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-80	5	-1.01	32116880	4062	66.11	7930	7930	7840	10290	5550	7920	7906.67	11.62	0	-323	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	637	16.93	1.38	12	0.05	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
84	20240816	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	-40	5	-0.51	28017060	3540	57.62	7930	7930	7850	10290	5550	7920	7914.42	11.62	0	-237	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	641	17.02	1.39	12	0.04	463.00	5665.00	11270	20240405	-30.08	7310	20240805	7.80	11270	-30.08	20240405	7310	7.80	20240805	11270	-30.08	20240405	7310	7.80	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
85	20240816	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-70	5	-0.88	27764900	3508	57.10	7930	7930	7850	10290	5550	7920	7914.74	11.62	0	-237	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	638	16.95	1.39	12	0.04	463.00	5665.00	11270	20240405	-30.35	7310	20240805	7.39	11270	-30.35	20240405	7310	7.39	20240805	11270	-30.35	20240405	7310	7.39	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
86	20240816	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	-70	5	-0.88	27474450	3471	56.49	7930	7930	7850	10290	5550	7920	7915.43	11.62	0	-239	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	638	16.95	1.39	12	0.04	463.00	5665.00	11270	20240405	-30.35	7310	20240805	7.39	11270	-30.35	20240405	7310	7.39	20240805	11270	-30.35	20240405	7310	7.39	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
87	20240816	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	-20	5	-0.25	23753040	2998	48.80	7930	7930	7890	10290	5550	7920	7922.96	11.62	0	-250	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	642	17.06	1.39	12	0.04	463.00	5665.00	11270	20240405	-29.90	7310	20240805	8.07	11270	-29.90	20240405	7310	8.07	20240805	11270	-29.90	20240405	7310	8.07	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
88	20240816	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	-20	5	-0.25	15262340	1926	31.35	7930	7930	7900	10290	5550	7920	7924.37	11.62	0	18	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	642	17.06	1.39	12	0.02	463.00	5665.00	11270	20240405	-29.90	7310	20240805	8.07	11270	-29.90	20240405	7310	8.07	20240805	11270	-29.90	20240405	7310	8.07	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
89	20240816	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	10	2	0.13	2236260	282	4.59	7930	7930	7930	10290	5550	7920	7930.00	11.62	0	0	8013	7966	7873	7826	7733	7990	7850	41	2370	500	5860	10	1	8131000	645	17.13	1.40	12	0.00	463.00	5665.00	11270	20240405	-29.64	7310	20240805	8.48	11270	-29.64	20240405	7310	8.48	20240805	11270	-29.64	20240405	7310	8.48	20240805	0.34	N	060850	500	40 억		944768	N	N	0	N	00	N
90	20240814	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7920	80	2	1.02	48179680	6143	366.97	7880	7920	7780	10190	5490	7840	7842.82	11.63	0	-1693	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	644	17.11	1.40	12	0.08	463.00	5665.00	11270	20240405	-29.72	7310	20240805	8.34	11270	-29.72	20240405	7310	8.34	20240805	11270	-29.72	20240405	7310	8.34	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
91	20240814	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7910	70	2	0.89	46279850	5903	352.63	7880	7910	7780	10190	5490	7840	7840.06	11.63	0	-1538	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	643	17.08	1.40	12	0.07	463.00	5665.00	11270	20240405	-29.81	7310	20240805	8.21	11270	-29.81	20240405	7310	8.21	20240805	11270	-29.81	20240405	7310	8.21	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
92	20240814	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	30	2	0.38	33166760	4242	253.41	7880	7880	7780	10190	5490	7840	7818.66	11.63	0	-761	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	640	17.00	1.39	12	0.05	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
93	20240814	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	10	2	0.13	26925150	3444	205.73	7880	7880	7780	10190	5490	7840	7817.99	11.63	0	-763	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	638	16.95	1.39	12	0.04	463.00	5665.00	11270	20240405	-30.35	7310	20240805	7.39	11270	-30.35	20240405	7310	7.39	20240805	11270	-30.35	20240405	7310	7.39	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
94	20240814	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	-60	5	-0.77	8718300	1116	66.67	7880	7880	7780	10190	5490	7840	7812.10	11.63	0	-214	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	633	16.80	1.37	12	0.01	463.00	5665.00	11270	20240405	-30.97	7310	20240805	6.43	11270	-30.97	20240405	7310	6.43	20240805	11270	-30.97	20240405	7310	6.43	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
95	20240814	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	-40	5	-0.51	6331900	810	48.39	7880	7880	7790	10190	5490	7840	7817.16	11.63	0	-214	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	634	16.85	1.38	12	0.01	463.00	5665.00	11270	20240405	-30.79	7310	20240805	6.70	11270	-30.79	20240405	7310	6.70	20240805	11270	-30.79	20240405	7310	6.70	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
96	20240814	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-30	5	-0.38	2867740	366	21.86	7880	7880	7810	10190	5490	7840	7835.36	11.63	0	-192	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	635	16.87	1.38	12	0.00	463.00	5665.00	11270	20240405	-30.70	7310	20240805	6.84	11270	-30.70	20240405	7310	6.84	20240805	11270	-30.70	20240405	7310	6.84	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
97	20240814	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	40	2	0.51	567360	72	4.30	7880	7880	7880	10190	5490	7840	7880.00	11.63	0	-10	8026	7932	7826	7732	7626	7980	7780	41	2350	500	5800	10	1	8131000	641	17.02	1.39	12	0.00	463.00	5665.00	11270	20240405	-30.08	7310	20240805	7.80	11270	-30.08	20240405	7310	7.80	20240805	11270	-30.08	20240405	7310	7.80	20240805	0.34	N	060850	500	40 억		946009	N	N	0	N	00	N
98	20240813	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-40	5	-0.51	13064410	1674	88.52	7820	7920	7720	10240	5520	7880	7804.31	11.64	0	-381	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	637	16.93	1.38	12	0.02	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
99	20240813	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	-80	5	-1.02	12241640	1569	82.97	7820	7920	7720	10240	5520	7880	7802.19	11.64	0	-276	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	634	16.85	1.38	12	0.02	463.00	5665.00	11270	20240405	-30.79	7310	20240805	6.70	11270	-30.79	20240405	7310	6.70	20240805	11270	-30.79	20240405	7310	6.70	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
100	20240813	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-70	5	-0.89	10905710	1398	73.93	7820	7920	7720	10240	5520	7880	7800.94	11.64	0	-252	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	635	16.87	1.38	12	0.02	463.00	5665.00	11270	20240405	-30.70	7310	20240805	6.84	11270	-30.70	20240405	7310	6.84	20240805	11270	-30.70	20240405	7310	6.84	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
101	20240813	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-70	5	-0.89	10733690	1376	72.77	7820	7920	7720	10240	5520	7880	7800.65	11.64	0	-252	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	635	16.87	1.38	12	0.02	463.00	5665.00	11270	20240405	-30.70	7310	20240805	6.84	11270	-30.70	20240405	7310	6.84	20240805	11270	-30.70	20240405	7310	6.84	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
102	20240813	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	-40	5	-0.51	10179180	1305	69.01	7820	7920	7720	10240	5520	7880	7800.14	11.64	0	-202	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	637	16.93	1.38	12	0.02	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
103	20240813	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7820	-60	5	-0.76	9300580	1193	63.09	7820	7920	7720	10240	5520	7880	7795.96	11.64	0	-102	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	636	16.89	1.38	12	0.01	463.00	5665.00	11270	20240405	-30.61	7310	20240805	6.98	11270	-30.61	20240405	7310	6.98	20240805	11270	-30.61	20240405	7310	6.98	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
104	20240813	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7830	-50	5	-0.63	3382120	430	22.74	7820	7920	7820	10240	5520	7880	7865.40	11.64	0	-86	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	637	16.91	1.38	12	0.01	463.00	5665.00	11270	20240405	-30.52	7310	20240805	7.11	11270	-30.52	20240405	7310	7.11	20240805	11270	-30.52	20240405	7310	7.11	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
105	20240813	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7920	40	2	0.51	883860	113	5.98	7820	7920	7820	10240	5520	7880	7821.77	11.64	0	-16	8026	7952	7876	7802	7726	7990	7840	41	2360	500	5830	10	1	8131000	644	17.11	1.40	12	0.00	463.00	5665.00	11270	20240405	-29.72	7310	20240805	8.34	11270	-29.72	20240405	7310	8.34	20240805	11270	-29.72	20240405	7310	8.34	20240805	0.34	N	060850	500	40 억		946243	N	N	0	N	00	N
106	20240812	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	10	2	0.13	14855220	1891	137.23	7870	7950	7800	10230	5510	7870	7855.75	11.64	0	23	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	641	17.02	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.08	7310	20240805	7.80	11270	-30.08	20240405	7310	7.80	20240805	11270	-30.08	20240405	7310	7.80	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
107	20240812	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	20	2	0.25	14429700	1837	133.31	7870	7950	7800	10230	5510	7870	7855.04	11.64	0	23	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	642	17.04	1.39	12	0.02	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
108	20240812	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	20	2	0.25	12805520	1631	118.36	7870	7950	7800	10230	5510	7870	7851.33	11.64	0	33	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	642	17.04	1.39	12	0.02	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
109	20240812	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	10	2	0.13	11623460	1481	107.47	7870	7950	7800	10230	5510	7870	7848.39	11.64	0	68	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	641	17.02	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.08	7310	20240805	7.80	11270	-30.08	20240405	7310	7.80	20240805	11270	-30.08	20240405	7310	7.80	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
110	20240812	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7940	70	2	0.89	4493700	569	41.29	7870	7950	7870	10230	5510	7870	7897.54	11.64	0	-43	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	646	17.15	1.40	12	0.01	463.00	5665.00	11270	20240405	-29.55	7310	20240805	8.62	11270	-29.55	20240405	7310	8.62	20240805	11270	-29.55	20240405	7310	8.62	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
111	20240812	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	0	3	0.00	4485760	568	41.22	7870	7950	7870	10230	5510	7870	7897.46	11.64	0	-43	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	640	17.00	1.39	12	0.01	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
112	20240812	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	60	2	0.76	2133490	270	19.59	7870	7930	7870	10230	5510	7870	7901.81	11.64	0	-5	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	645	17.13	1.40	12	0.00	463.00	5665.00	11270	20240405	-29.64	7310	20240805	8.48	11270	-29.64	20240405	7310	8.48	20240805	11270	-29.64	20240405	7310	8.48	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
113	20240812	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	0	3	0.00	330960	42	3.05	7870	7910	7870	10230	5510	7870	7880.00	11.64	0	0	8043	7956	7883	7796	7723	8000	7840	41	2360	500	5820	10	1	8131000	640	17.00	1.39	12	0.00	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.34	N	060850	500	40 억		946220	N	N	0	N	00	N
114	20240809	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	130	2	1.68	10898410	1378	64.12	7810	7970	7810	10060	5420	7740	7908.86	11.64	0	72	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	640	17.00	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
115	20240809	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	160	2	2.07	7763510	980	45.60	7810	7970	7810	10060	5420	7740	7921.95	11.64	0	85	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	642	17.06	1.39	12	0.01	463.00	5665.00	11270	20240405	-29.90	7310	20240805	8.07	11270	-29.90	20240405	7310	8.07	20240805	11270	-29.90	20240405	7310	8.07	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
116	20240809	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	190	2	2.45	5968330	753	35.04	7810	7970	7810	10060	5420	7740	7926.07	11.64	0	58	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	645	17.13	1.40	12	0.01	463.00	5665.00	11270	20240405	-29.64	7310	20240805	8.48	11270	-29.64	20240405	7310	8.48	20240805	11270	-29.64	20240405	7310	8.48	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
117	20240809	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	190	2	2.45	5896960	744	34.62	7810	7970	7810	10060	5420	7740	7926.02	11.64	0	58	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	645	17.13	1.40	12	0.01	463.00	5665.00	11270	20240405	-29.64	7310	20240805	8.48	11270	-29.64	20240405	7310	8.48	20240805	11270	-29.64	20240405	7310	8.48	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
118	20240809	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	220	2	2.84	5865210	740	34.43	7810	7970	7810	10060	5420	7740	7925.96	11.64	0	58	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	647	17.19	1.41	12	0.01	463.00	5665.00	11270	20240405	-29.37	7310	20240805	8.89	11270	-29.37	20240405	7310	8.89	20240805	11270	-29.37	20240405	7310	8.89	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
119	20240809	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7940	200	2	2.58	4799360	606	28.20	7810	7970	7810	10060	5420	7740	7919.74	11.64	0	58	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	646	17.15	1.40	12	0.01	463.00	5665.00	11270	20240405	-29.55	7310	20240805	8.62	11270	-29.55	20240405	7310	8.62	20240805	11270	-29.55	20240405	7310	8.62	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
120	20240809	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	220	2	2.84	4307980	544	25.31	7810	7970	7810	10060	5420	7740	7919.08	11.64	0	34	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	647	17.19	1.41	12	0.01	463.00	5665.00	11270	20240405	-29.37	7310	20240805	8.89	11270	-29.37	20240405	7310	8.89	20240805	11270	-29.37	20240405	7310	8.89	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
121	20240809	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	160	2	2.07	1337920	170	7.91	7810	7900	7810	10060	5420	7740	7870.12	11.64	0	22	7913	7826	7743	7656	7573	7870	7700	41	2320	500	5720	10	1	8131000	642	17.06	1.39	12	0.00	463.00	5665.00	11270	20240405	-29.90	7310	20240805	8.07	11270	-29.90	20240405	7310	8.07	20240805	11270	-29.90	20240405	7310	8.07	20240805	0.33	N	060850	500	40 억		946148	N	N	0	N	00	N
122	20240808	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	30	2	0.39	16639840	2149	20.19	7660	7830	7660	10020	5400	7710	7743.06	11.64	0	83	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	629	16.72	1.37	12	0.03	463.00	5665.00	11270	20240405	-31.32	7310	20240805	5.88	11270	-31.32	20240405	7310	5.88	20240805	11270	-31.32	20240405	7310	5.88	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
123	20240808	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7760	50	2	0.65	11208100	1448	13.61	7660	7830	7660	10020	5400	7710	7740.40	11.64	0	-108	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	631	16.76	1.37	12	0.02	463.00	5665.00	11270	20240405	-31.14	7310	20240805	6.16	11270	-31.14	20240405	7310	6.16	20240805	11270	-31.14	20240405	7310	6.16	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
124	20240808	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	40	2	0.52	9673460	1250	11.75	7660	7830	7660	10020	5400	7710	7738.77	11.64	0	-75	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	630	16.74	1.37	12	0.02	463.00	5665.00	11270	20240405	-31.23	7310	20240805	6.02	11270	-31.23	20240405	7310	6.02	20240805	11270	-31.23	20240405	7310	6.02	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
125	20240808	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	20	2	0.26	7990050	1032	9.70	7660	7830	7660	10020	5400	7710	7742.30	11.64	0	-75	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	629	16.70	1.36	12	0.01	463.00	5665.00	11270	20240405	-31.41	7310	20240805	5.75	11270	-31.41	20240405	7310	5.75	20240805	11270	-31.41	20240405	7310	5.75	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
126	20240808	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	20	2	0.26	6257510	808	7.59	7660	7830	7660	10020	5400	7710	7744.44	11.64	0	-109	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	629	16.70	1.36	12	0.01	463.00	5665.00	11270	20240405	-31.41	7310	20240805	5.75	11270	-31.41	20240405	7310	5.75	20240805	11270	-31.41	20240405	7310	5.75	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
127	20240808	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7760	50	2	0.65	6218830	803	7.55	7660	7830	7660	10020	5400	7710	7744.50	11.64	0	-109	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	631	16.76	1.37	12	0.01	463.00	5665.00	11270	20240405	-31.14	7310	20240805	6.16	11270	-31.14	20240405	7310	6.16	20240805	11270	-31.14	20240405	7310	6.16	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
128	20240808	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	10	2	0.13	3454640	445	4.18	7660	7830	7660	10020	5400	7710	7763.24	11.64	0	-135	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	628	16.67	1.36	12	0.01	463.00	5665.00	11270	20240405	-31.50	7310	20240805	5.61	11270	-31.50	20240405	7310	5.61	20240805	11270	-31.50	20240405	7310	5.61	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
129	20240808	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	-50	5	-0.65	720040	94	0.88	7660	7660	7660	10020	5400	7710	7660.00	11.64	0	0	8103	7906	7733	7536	7363	7820	7450	41	2310	500	5700	10	1	8131000	623	16.54	1.35	12	0.00	463.00	5665.00	11270	20240405	-32.03	7310	20240805	4.79	11270	-32.03	20240405	7310	4.79	20240805	11270	-32.03	20240405	7310	4.79	20240805	0.34	N	060850	500	40 억		946065	N	N	0	N	00	N
130	20240807	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7710	-60	5	-0.77	82167030	10642	189.56	7770	7930	7560	10100	5440	7770	7721.01	11.61	0	2183	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	627	16.65	1.36	12	0.13	463.00	5665.00	11270	20240405	-31.59	7310	20240805	5.47	11270	-31.59	20240405	7310	5.47	20240805	11270	-31.59	20240405	7310	5.47	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
131	20240807	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7890	120	2	1.54	73074220	9466	168.61	7770	7930	7560	10100	5440	7770	7719.65	11.61	0	2109	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	642	17.04	1.39	12	0.12	463.00	5665.00	11270	20240405	-29.99	7310	20240805	7.93	11270	-29.99	20240405	7310	7.93	20240805	11270	-29.99	20240405	7310	7.93	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
132	20240807	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	70	2	0.90	71028120	9206	163.98	7770	7850	7560	10100	5440	7770	7715.42	11.61	0	2139	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	637	16.93	1.38	12	0.11	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
133	20240807	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	0	3	0.00	69921530	9064	161.45	7770	7850	7560	10100	5440	7770	7714.20	11.61	0	2149	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	632	16.78	1.37	12	0.11	463.00	5665.00	11270	20240405	-31.06	7310	20240805	6.29	11270	-31.06	20240405	7310	6.29	20240805	11270	-31.06	20240405	7310	6.29	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
134	20240807	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	30	2	0.39	62903030	8161	145.37	7770	7850	7560	10100	5440	7770	7707.76	11.61	0	1615	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	634	16.85	1.38	12	0.10	463.00	5665.00	11270	20240405	-30.79	7310	20240805	6.70	11270	-30.79	20240405	7310	6.70	20240805	11270	-30.79	20240405	7310	6.70	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
135	20240807	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	10	2	0.13	51471210	6698	119.31	7770	7800	7560	10100	5440	7770	7684.56	11.61	0	2029	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	633	16.80	1.37	12	0.08	463.00	5665.00	11270	20240405	-30.97	7310	20240805	6.43	11270	-30.97	20240405	7310	6.43	20240805	11270	-30.97	20240405	7310	6.43	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
136	20240807	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-20	5	-0.26	36410930	4753	84.66	7770	7800	7560	10100	5440	7770	7660.62	11.61	0	957	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	630	16.74	1.37	12	0.06	463.00	5665.00	11270	20240405	-31.23	7310	20240805	6.02	11270	-31.23	20240405	7310	6.02	20240805	11270	-31.23	20240405	7310	6.02	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
137	20240807	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	-100	5	-1.29	1757820	227	4.04	7770	7770	7670	10100	5440	7770	7743.70	11.61	0	6	8130	7950	7740	7560	7350	8040	7650	41	2330	500	5740	10	1	8131000	624	16.57	1.35	12	0.00	463.00	5665.00	11270	20240405	-31.94	7310	20240805	4.92	11270	-31.94	20240405	7310	4.92	20240805	11270	-31.94	20240405	7310	4.92	20240805	0.45	N	060850	500	40 억		943882	N	N	0	N	00	N
138	20240806	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	160	2	2.10	43507050	5614	23.12	7530	7920	7530	9890	5330	7610	7749.74	11.59	0	1134	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	632	16.78	1.37	12	0.07	463.00	5665.00	11270	20240405	-31.06	7310	20240805	6.29	11270	-31.06	20240405	7310	6.29	20240805	11270	-31.06	20240405	7310	6.29	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
139	20240806	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	180	2	2.37	40365180	5209	21.45	7530	7920	7530	9890	5330	7610	7749.12	11.59	0	994	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	633	16.83	1.38	12	0.06	463.00	5665.00	11270	20240405	-30.88	7310	20240805	6.57	11270	-30.88	20240405	7310	6.57	20240805	11270	-30.88	20240405	7310	6.57	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
140	20240806	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	120	2	1.58	37449200	4835	19.91	7530	7920	7530	9890	5330	7610	7745.44	11.59	0	677	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	629	16.70	1.36	12	0.06	463.00	5665.00	11270	20240405	-31.41	7310	20240805	5.75	11270	-31.41	20240405	7310	5.75	20240805	11270	-31.41	20240405	7310	5.75	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
141	20240806	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	230	2	3.02	25738590	3324	13.69	7530	7920	7530	9890	5330	7610	7743.26	11.59	0	42	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	637	16.93	1.38	12	0.04	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
142	20240806	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7850	240	2	3.15	24095370	3113	12.82	7530	7920	7530	9890	5330	7610	7740.24	11.59	0	40	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	638	16.95	1.39	12	0.04	463.00	5665.00	11270	20240405	-30.35	7310	20240805	7.39	11270	-30.35	20240405	7310	7.39	20240805	11270	-30.35	20240405	7310	7.39	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
143	20240806	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7840	230	2	3.02	23665760	3058	12.59	7530	7920	7530	9890	5330	7610	7738.97	11.59	0	41	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	637	16.93	1.38	12	0.04	463.00	5665.00	11270	20240405	-30.43	7310	20240805	7.25	11270	-30.43	20240405	7310	7.25	20240805	11270	-30.43	20240405	7310	7.25	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
144	20240806	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7870	260	2	3.42	15029200	1957	8.06	7530	7880	7530	9890	5330	7610	7679.71	11.59	0	-296	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	640	17.00	1.39	12	0.02	463.00	5665.00	11270	20240405	-30.17	7310	20240805	7.66	11270	-30.17	20240405	7310	7.66	20240805	11270	-30.17	20240405	7310	7.66	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
145	20240806	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	140	2	1.84	7051870	925	3.81	7530	7750	7530	9890	5330	7610	7623.64	11.59	0	-253	8743	8176	7743	7176	6743	7960	6960	41	2280	500	5630	10	1	8131000	630	16.74	1.37	12	0.01	463.00	5665.00	11270	20240405	-31.23	7310	20240805	6.02	11270	-31.23	20240405	7310	6.02	20240805	11270	-31.23	20240405	7310	6.02	20240805	0.47	N	060850	500	40 억		942748	N	N	0	N	00	N
146	20240805	160504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7610	-720	5	-8.64	188903790	24247	354.02	8300	8310	7310	10820	5840	8330	7790.83	11.59	0	140	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	619	16.44	1.34	12	0.30	463.00	5665.00	11270	20240405	-32.48	7310	20240805	4.10	11270	-32.48	20240405	7310	4.10	20240805	11270	-32.48	20240405	7310	4.10	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
147	20240805	150512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7510	-820	5	-9.84	184331830	23635	345.09	8300	8310	7310	10820	5840	8330	7799.10	11.59	0	-39	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	611	16.22	1.33	12	0.29	463.00	5665.00	11270	20240405	-33.36	7310	20240805	2.74	11270	-33.36	20240405	7310	2.74	20240805	11270	-33.36	20240405	7310	2.74	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
148	20240805	140514	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7550	-780	5	-9.36	154786100	19707	287.74	8300	8310	7550	10820	5840	8330	7854.37	11.59	0	-442	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	614	16.31	1.33	12	0.24	463.00	5665.00	11270	20240405	-33.01	7550	20240805	0.00	11270	-33.01	20240405	7550	0.00	20240805	11270	-33.01	20240405	7550	0.00	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
149	20240805	130511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7750	-580	5	-6.96	130832190	16566	241.87	8300	8310	7620	10820	5840	8330	7897.63	11.59	0	-861	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	630	16.74	1.37	12	0.20	463.00	5665.00	11270	20240405	-31.23	7550	20230728	2.65	11270	-31.23	20240405	7620	1.71	20240805	11270	-31.23	20240405	7620	1.71	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
150	20240805	120508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8000	-330	5	-3.96	90250350	11316	165.22	8300	8310	7860	10820	5840	8330	7975.46	11.59	0	-881	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	650	17.28	1.41	12	0.14	463.00	5665.00	11270	20240405	-29.02	7550	20230728	5.96	11270	-29.02	20240405	7860	1.78	20240805	11270	-29.02	20240405	7860	1.78	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
151	20240805	110512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7960	-370	5	-4.44	77003970	9639	140.74	8300	8310	7900	10820	5840	8330	7988.79	11.59	0	-704	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	647	17.19	1.41	12	0.12	463.00	5665.00	11270	20240405	-29.37	7550	20230728	5.43	11270	-29.37	20240405	7900	0.76	20240805	11270	-29.37	20240405	7900	0.76	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
152	20240805	100508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8010	-320	5	-3.84	37115120	4626	67.54	8300	8310	7920	10820	5840	8330	8023.16	11.59	0	28	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	651	17.30	1.41	12	0.06	463.00	5665.00	11270	20240405	-28.93	7550	20230728	6.09	11270	-28.93	20240405	7920	1.14	20240805	11270	-28.93	20240405	7920	1.14	20240805	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
153	20240805	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-210	5	-2.52	4174450	506	7.39	8300	8310	8120	10820	5840	8330	8249.90	11.59	0	-391	8610	8470	8330	8190	8050	8400	8120	41	2490	500	6160	10	1	8131000	660	17.54	1.43	12	0.01	463.00	5665.00	11270	20240405	-27.95	7550	20230728	7.55	11270	-27.95	20240405	8120	0.00	20240805	11270	-27.95	20240405	7940	2.27	20230817	0.48	N	060850	500	40 억		942608	N	N	0	N	00	N
154	20240802	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-140	5	-1.65	56811610	6849	1340.31	8470	8470	8190	11010	5930	8470	8294.88	11.62	0	-2036	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	677	17.99	1.47	12	0.08	463.00	5665.00	11270	20240405	-26.09	7400	20230727	12.57	11270	-26.09	20240405	8190	1.71	20240802	11270	-26.09	20240405	7940	4.91	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
155	20240802	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8310	-160	5	-1.89	45815550	5525	1081.21	8470	8470	8190	11010	5930	8470	8292.41	11.62	0	-918	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	676	17.95	1.47	12	0.07	463.00	5665.00	11270	20240405	-26.26	7400	20230727	12.30	11270	-26.26	20240405	8190	1.47	20240802	11270	-26.26	20240405	7940	4.66	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
156	20240802	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8320	-150	5	-1.77	41868320	5049	988.06	8470	8470	8190	11010	5930	8470	8292.40	11.62	0	-910	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	676	17.97	1.47	12	0.06	463.00	5665.00	11270	20240405	-26.18	7400	20230727	12.43	11270	-26.18	20240405	8190	1.59	20240802	11270	-26.18	20240405	7940	4.79	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
157	20240802	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-140	5	-1.65	41153080	4963	971.23	8470	8470	8190	11010	5930	8470	8291.98	11.62	0	-876	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	677	17.99	1.47	12	0.06	463.00	5665.00	11270	20240405	-26.09	7400	20230727	12.57	11270	-26.09	20240405	8190	1.71	20240802	11270	-26.09	20240405	7940	4.91	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
158	20240802	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8210	-260	5	-3.07	33538270	4041	790.80	8470	8470	8190	11010	5930	8470	8299.50	11.62	0	-907	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	668	17.73	1.45	12	0.05	463.00	5665.00	11270	20240405	-27.15	7400	20230727	10.95	11270	-27.15	20240405	8190	0.24	20240802	11270	-27.15	20240405	7940	3.40	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
159	20240802	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-140	5	-1.65	14027990	1680	328.77	8470	8470	8320	11010	5930	8470	8349.99	11.62	0	-583	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	677	17.99	1.47	12	0.02	463.00	5665.00	11270	20240405	-26.09	7400	20230727	12.57	11270	-26.09	20240405	8250	0.97	20240419	11270	-26.09	20240405	7940	4.91	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
160	20240802	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	-90	5	-1.06	8264020	990	193.74	8470	8470	8320	11010	5930	8470	8347.49	11.62	0	-568	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	681	18.10	1.48	12	0.01	463.00	5665.00	11270	20240405	-25.64	7400	20230727	13.24	11270	-25.64	20240405	8250	1.58	20240419	11270	-25.64	20240405	7940	5.54	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
161	20240802	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	0	3	0.00	42350	5	0.98	8470	8470	8470	11010	5930	8470	8470.00	11.62	0	0	8570	8520	8440	8390	8310	8545	8415	41	2540	500	6260	10	1	8131000	689	18.29	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.84	7400	20230727	14.46	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7940	6.68	20230817	0.47	N	060850	500	40 억		944644	N	N	0	N	00	N
162	20240801	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	70	2	0.83	4303950	511	18.77	8360	8490	8360	10920	5880	8400	8422.60	11.62	0	85	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	689	18.29	1.50	12	0.01	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7850	7.90	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
163	20240801	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	70	2	0.83	3236730	385	14.14	8360	8490	8360	10920	5880	8400	8407.09	11.62	0	85	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	689	18.29	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7850	7.90	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
164	20240801	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	70	2	0.83	3160570	376	13.81	8360	8490	8360	10920	5880	8400	8405.77	11.62	0	85	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	689	18.29	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7850	7.90	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
165	20240801	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	20	2	0.24	3092950	368	13.52	8360	8490	8360	10920	5880	8400	8404.76	11.62	0	85	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	685	18.19	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7850	7.26	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
166	20240801	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	20	2	0.24	2781270	331	12.16	8360	8490	8360	10920	5880	8400	8402.63	11.62	0	91	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	685	18.19	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7850	7.26	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
167	20240801	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	0	3	0.00	1687790	201	7.38	8360	8490	8360	10920	5880	8400	8396.97	11.62	0	20	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	683	18.14	1.48	12	0.00	463.00	5665.00	11270	20240405	-25.47	7360	20230726	14.13	11270	-25.47	20240405	8250	1.82	20240419	11270	-25.47	20240405	7850	7.01	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
168	20240801	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	50	2	0.60	597200	71	2.61	8360	8490	8360	10920	5880	8400	8411.27	11.62	0	-7	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	687	18.25	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7850	7.64	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N
169	20240801	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	50	2	0.60	427800	51	1.87	8360	8450	8360	10920	5880	8400	8388.24	11.62	0	-5	8560	8480	8410	8330	8260	8520	8370	41	2520	500	6210	10	1	8131000	687	18.25	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7850	7.64	20230801	0.47	N	060850	500	40 억		944559	N	N	0	N	00	N