KissMeData/131370/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	160829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3085	35	2	1.15	239528315	78467	39.05	3030	3095	3030	3965	2135	3050	3052.60	18.52	0	13040	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1643	22.68	1.72	12	0.15	136.00	1789.00	5970	20240129	-48.32	2755	20240805	11.98	5970	-48.32	20240129	2755	11.98	20240805	5970	-48.32	20240129	2755	11.98	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
3	20240830	150836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3070	20	2	0.66	209568690	68755	34.21	3030	3085	3030	3965	2135	3050	3048.05	18.52	0	16000	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1635	22.57	1.72	12	0.13	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
4	20240830	140836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3040	-10	5	-0.33	142003685	46645	23.21	3030	3085	3030	3965	2135	3050	3044.35	18.52	0	413	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1619	22.35	1.70	12	0.09	136.00	1789.00	5970	20240129	-49.08	2755	20240805	10.34	5970	-49.08	20240129	2755	10.34	20240805	5970	-49.08	20240129	2755	10.34	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
5	20240830	130831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3045	-5	5	-0.16	107122715	35158	17.50	3030	3085	3030	3965	2135	3050	3046.89	18.52	0	861	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1622	22.39	1.70	12	0.07	136.00	1789.00	5970	20240129	-48.99	2755	20240805	10.53	5970	-48.99	20240129	2755	10.53	20240805	5970	-48.99	20240129	2755	10.53	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
6	20240830	120834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	0	3	0.00	97587605	32026	15.94	3030	3085	3030	3965	2135	3050	3047.14	18.52	0	1510	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1625	22.43	1.70	12	0.06	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
7	20240830	110843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	5	2	0.16	83596415	27435	13.65	3030	3085	3030	3965	2135	3050	3047.07	18.52	0	3957	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1627	22.46	1.71	12	0.05	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
8	20240830	100839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	10	2	0.33	70516040	23162	11.53	3030	3085	3030	3965	2135	3050	3044.47	18.52	0	5977	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1630	22.50	1.71	12	0.04	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
9	20240830	090841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3065	15	2	0.49	45700265	15060	7.49	3030	3065	3030	3965	2135	3050	3034.55	18.52	0	5939	3186	3117	3061	2992	2936	3090	2965	53	915	100	1830	5	1	53267083	1633	22.54	1.71	12	0.03	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.40	N	131370	100	53 억		9863571	N	N	0	N	00	N
10	20240829	160841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	-90	5	-2.87	601405905	197198	91.85	3065	3130	3005	4080	2200	3140	3049.75	18.49	0	12695	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1625	22.43	1.70	12	0.37	136.00	1789.00	5970	20240129	-48.91	2755	20240805	10.71	5970	-48.91	20240129	2755	10.71	20240805	5970	-48.91	20240129	2755	10.71	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
11	20240829	150849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	-105	5	-3.34	562961320	184568	85.97	3065	3130	3005	4080	2200	3140	3050.15	18.49	0	13476	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1617	22.32	1.70	12	0.35	136.00	1789.00	5970	20240129	-49.16	2755	20240805	10.16	5970	-49.16	20240129	2755	10.16	20240805	5970	-49.16	20240129	2755	10.16	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
12	20240829	140849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	-105	5	-3.34	503244070	164904	76.81	3065	3130	3005	4080	2200	3140	3051.74	18.49	0	6616	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1617	22.32	1.70	12	0.31	136.00	1789.00	5970	20240129	-49.16	2755	20240805	10.16	5970	-49.16	20240129	2755	10.16	20240805	5970	-49.16	20240129	2755	10.16	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
13	20240829	130851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	-110	5	-3.50	409941120	134020	62.42	3065	3130	3020	4080	2200	3140	3058.80	18.49	0	3715	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1614	22.28	1.69	12	0.25	136.00	1789.00	5970	20240129	-49.25	2755	20240805	9.98	5970	-49.25	20240129	2755	9.98	20240805	5970	-49.25	20240129	2755	9.98	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
14	20240829	120849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3065	-75	5	-2.39	297994135	97186	45.27	3065	3130	3045	4080	2200	3140	3066.22	18.49	0	6546	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1633	22.54	1.71	12	0.18	136.00	1789.00	5970	20240129	-48.66	2755	20240805	11.25	5970	-48.66	20240129	2755	11.25	20240805	5970	-48.66	20240129	2755	11.25	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
15	20240829	110850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3075	-65	5	-2.07	274819080	89619	41.74	3065	3130	3045	4080	2200	3140	3066.52	18.49	0	6839	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1638	22.61	1.72	12	0.17	136.00	1789.00	5970	20240129	-48.49	2755	20240805	11.62	5970	-48.49	20240129	2755	11.62	20240805	5970	-48.49	20240129	2755	11.62	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
16	20240829	100844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3080	-60	5	-1.91	242390380	79087	36.84	3065	3130	3045	4080	2200	3140	3064.85	18.49	0	7409	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1641	22.65	1.72	12	0.15	136.00	1789.00	5970	20240129	-48.41	2755	20240805	11.80	5970	-48.41	20240129	2755	11.80	20240805	5970	-48.41	20240129	2755	11.80	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
17	20240829	090848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	-80	5	-2.55	132957700	43342	20.19	3065	3130	3055	4080	2200	3140	3067.63	18.49	0	12513	3390	3265	3185	3060	2980	3225	3020	53	940	100	1880	5	1	53267083	1630	22.50	1.71	12	0.08	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.45	N	131370	100	53 억		9850960	N	N	0	N	00	N
18	20240828	160821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3140	-100	5	-3.09	682250300	213142	98.69	3240	3310	3105	4210	2270	3240	3200.95	18.52	0	-14443	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1673	23.09	1.76	12	0.40	136.00	1789.00	5970	20240129	-47.40	2755	20240805	13.97	5970	-47.40	20240129	2755	13.97	20240805	5970	-47.40	20240129	2755	13.97	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
19	20240828	150826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3125	-115	5	-3.55	649407000	202656	93.84	3240	3310	3105	4210	2270	3240	3204.48	18.52	0	-19303	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1665	22.98	1.75	12	0.38	136.00	1789.00	5970	20240129	-47.65	2755	20240805	13.43	5970	-47.65	20240129	2755	13.43	20240805	5970	-47.65	20240129	2755	13.43	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
20	20240828	140828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3155	-85	5	-2.62	492832395	152717	70.71	3240	3310	3150	4210	2270	3240	3227.10	18.52	0	-18972	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1681	23.20	1.76	12	0.29	136.00	1789.00	5970	20240129	-47.15	2755	20240805	14.52	5970	-47.15	20240129	2755	14.52	20240805	5970	-47.15	20240129	2755	14.52	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
21	20240828	130825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3175	-65	5	-2.01	442400455	136755	63.32	3240	3310	3165	4210	2270	3240	3234.99	18.52	0	-15905	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1691	23.35	1.77	12	0.26	136.00	1789.00	5970	20240129	-46.82	2755	20240805	15.25	5970	-46.82	20240129	2755	15.25	20240805	5970	-46.82	20240129	2755	15.25	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
22	20240828	120824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3175	-65	5	-2.01	402164580	124072	57.45	3240	3310	3170	4210	2270	3240	3241.38	18.52	0	-10139	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1691	23.35	1.77	12	0.23	136.00	1789.00	5970	20240129	-46.82	2755	20240805	15.25	5970	-46.82	20240129	2755	15.25	20240805	5970	-46.82	20240129	2755	15.25	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
23	20240828	110823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3195	-45	5	-1.39	334823410	102932	47.66	3240	3310	3190	4210	2270	3240	3252.86	18.52	0	1920	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1702	23.49	1.79	12	0.19	136.00	1789.00	5970	20240129	-46.48	2755	20240805	15.97	5970	-46.48	20240129	2755	15.97	20240805	5970	-46.48	20240129	2755	15.97	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
24	20240828	100851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	0	3	0.00	273512755	83917	38.86	3240	3310	3205	4210	2270	3240	3259.32	18.52	0	11609	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1726	23.82	1.81	12	0.16	136.00	1789.00	5970	20240129	-45.73	2755	20240805	17.60	5970	-45.73	20240129	2755	17.60	20240805	5970	-45.73	20240129	2755	17.60	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
25	20240828	090837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	-30	5	-0.93	11141155	3453	1.60	3240	3240	3210	4210	2270	3240	3226.51	18.52	0	-712	3340	3290	3240	3190	3140	3315	3215	53	970	100	1940	5	1	53267083	1710	23.60	1.79	12	0.01	136.00	1789.00	5970	20240129	-46.23	2755	20240805	16.52	5970	-46.23	20240129	2755	16.52	20240805	5970	-46.23	20240129	2755	16.52	20240805	4.35	N	131370	100	53 억		9865401	N	N	0	N	00	N
26	20240827	160821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	10	2	0.31	685298170	211187	94.50	3220	3290	3190	4195	2265	3230	3244.98	18.58	0	-30548	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1726	23.82	1.81	12	0.40	136.00	1789.00	5970	20240129	-45.73	2755	20240805	17.60	5970	-45.73	20240129	2755	17.60	20240805	5970	-45.73	20240129	2755	17.60	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
27	20240827	150824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3220	-10	5	-0.31	666935425	205494	91.95	3220	3290	3190	4195	2265	3230	3245.52	18.58	0	-30078	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1715	23.68	1.80	12	0.39	136.00	1789.00	5970	20240129	-46.06	2755	20240805	16.88	5970	-46.06	20240129	2755	16.88	20240805	5970	-46.06	20240129	2755	16.88	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
28	20240827	140828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3225	-5	5	-0.15	637922965	196487	87.92	3220	3290	3190	4195	2265	3230	3246.64	18.58	0	-30216	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1718	23.71	1.80	12	0.37	136.00	1789.00	5970	20240129	-45.98	2755	20240805	17.06	5970	-45.98	20240129	2755	17.06	20240805	5970	-45.98	20240129	2755	17.06	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
29	20240827	130829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3235	5	2	0.15	604018420	185997	83.23	3220	3290	3190	4195	2265	3230	3247.46	18.58	0	-30654	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1723	23.79	1.81	12	0.35	136.00	1789.00	5970	20240129	-45.81	2755	20240805	17.42	5970	-45.81	20240129	2755	17.42	20240805	5970	-45.81	20240129	2755	17.42	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
30	20240827	120831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	-20	5	-0.62	540852965	166360	74.44	3220	3290	3210	4195	2265	3230	3251.10	18.58	0	-25579	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1710	23.60	1.79	12	0.31	136.00	1789.00	5970	20240129	-46.23	2755	20240805	16.52	5970	-46.23	20240129	2755	16.52	20240805	5970	-46.23	20240129	2755	16.52	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
31	20240827	110827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	30	2	0.93	384478760	117987	52.80	3220	3290	3220	4195	2265	3230	3258.65	18.58	0	-7356	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1737	23.97	1.82	12	0.22	136.00	1789.00	5970	20240129	-45.39	2755	20240805	18.33	5970	-45.39	20240129	2755	18.33	20240805	5970	-45.39	20240129	2755	18.33	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
32	20240827	100826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	15	2	0.46	306991090	94215	42.16	3220	3290	3220	4195	2265	3230	3258.41	18.58	0	1152	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1729	23.86	1.81	12	0.18	136.00	1789.00	5970	20240129	-45.64	2755	20240805	17.79	5970	-45.64	20240129	2755	17.79	20240805	5970	-45.64	20240129	2755	17.79	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
33	20240827	090825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	30	2	0.93	130325040	39908	17.86	3220	3290	3220	4195	2265	3230	3265.64	18.58	0	207	3313	3271	3218	3176	3123	3292	3197	53	965	100	1930	5	1	53267083	1737	23.97	1.82	12	0.07	136.00	1789.00	5970	20240129	-45.39	2755	20240805	18.33	5970	-45.39	20240129	2755	18.33	20240805	5970	-45.39	20240129	2755	18.33	20240805	4.33	N	131370	100	53 억		9895949	N	N	0	N	00	N
34	20240826	160813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3230	50	2	1.57	679650770	211996	74.02	3190	3260	3165	4130	2230	3180	3205.96	18.67	0	-46872	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1721	23.75	1.81	12	0.40	136.00	1789.00	5970	20240129	-45.90	2755	20240805	17.24	5970	-45.90	20240129	2755	17.24	20240805	5970	-45.90	20240129	2755	17.24	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
35	20240826	150819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	30	2	0.94	610705730	190550	66.54	3190	3260	3165	4130	2230	3180	3204.97	18.67	0	-45323	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1710	23.60	1.79	12	0.36	136.00	1789.00	5970	20240129	-46.23	2755	20240805	16.52	5970	-46.23	20240129	2755	16.52	20240805	5970	-46.23	20240129	2755	16.52	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
36	20240826	140823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3205	25	2	0.79	477522795	149068	52.05	3190	3260	3165	4130	2230	3180	3203.40	18.67	0	-41886	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1707	23.57	1.79	12	0.28	136.00	1789.00	5970	20240129	-46.31	2755	20240805	16.33	5970	-46.31	20240129	2755	16.33	20240805	5970	-46.31	20240129	2755	16.33	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
37	20240826	130826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3185	5	2	0.16	403548335	126001	44.00	3190	3260	3165	4130	2230	3180	3202.75	18.67	0	-30981	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1697	23.42	1.78	12	0.24	136.00	1789.00	5970	20240129	-46.65	2755	20240805	15.61	5970	-46.65	20240129	2755	15.61	20240805	5970	-46.65	20240129	2755	15.61	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
38	20240826	120819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3175	-5	5	-0.16	387912710	121082	42.28	3190	3260	3165	4130	2230	3180	3203.73	18.67	0	-27891	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1691	23.35	1.77	12	0.23	136.00	1789.00	5970	20240129	-46.82	2755	20240805	15.25	5970	-46.82	20240129	2755	15.25	20240805	5970	-46.82	20240129	2755	15.25	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
39	20240826	110823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3200	20	2	0.63	349307620	108936	38.04	3190	3260	3165	4130	2230	3180	3206.55	18.67	0	-18993	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1705	23.53	1.79	12	0.20	136.00	1789.00	5970	20240129	-46.40	2755	20240805	16.15	5970	-46.40	20240129	2755	16.15	20240805	5970	-46.40	20240129	2755	16.15	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
40	20240826	100823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	30	2	0.94	312571915	97453	34.03	3190	3260	3165	4130	2230	3180	3207.42	18.67	0	-13532	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1710	23.60	1.79	12	0.18	136.00	1789.00	5970	20240129	-46.23	2755	20240805	16.52	5970	-46.23	20240129	2755	16.52	20240805	5970	-46.23	20240129	2755	16.52	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
41	20240826	090820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3190	10	2	0.31	46842160	14692	5.13	3190	3210	3175	4130	2230	3180	3188.30	18.67	0	1795	3356	3267	3221	3132	3086	3245	3110	53	950	100	1900	5	1	53267083	1699	23.46	1.78	12	0.03	136.00	1789.00	5970	20240129	-46.57	2755	20240805	15.79	5970	-46.57	20240129	2755	15.79	20240805	5970	-46.57	20240129	2755	15.79	20240805	4.37	N	131370	100	53 억		9942823	N	N	0	N	00	N
42	20240823	160816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3180	-140	5	-4.22	894965070	278346	65.53	3270	3310	3175	4315	2325	3320	3215.36	18.76	0	-51476	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1694	23.38	1.78	12	0.52	136.00	1789.00	5970	20240129	-46.73	2755	20240805	15.43	5970	-46.73	20240129	2755	15.43	20240805	5970	-46.73	20240129	2755	15.43	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
43	20240823	150823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3185	-135	5	-4.07	800672355	248700	58.55	3270	3310	3175	4315	2325	3320	3219.41	18.76	0	-50369	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1697	23.42	1.78	12	0.47	136.00	1789.00	5970	20240129	-46.65	2755	20240805	15.61	5970	-46.65	20240129	2755	15.61	20240805	5970	-46.65	20240129	2755	15.61	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
44	20240823	140821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3190	-130	5	-3.92	661995550	205129	48.29	3270	3310	3180	4315	2325	3320	3227.19	18.76	0	-45449	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1699	23.46	1.78	12	0.39	136.00	1789.00	5970	20240129	-46.57	2755	20240805	15.79	5970	-46.57	20240129	2755	15.79	20240805	5970	-46.57	20240129	2755	15.79	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
45	20240823	130821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3215	-105	5	-3.16	514634140	159097	37.46	3270	3310	3195	4315	2325	3320	3234.69	18.76	0	-21600	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1713	23.64	1.80	12	0.30	136.00	1789.00	5970	20240129	-46.15	2755	20240805	16.70	5970	-46.15	20240129	2755	16.70	20240805	5970	-46.15	20240129	2755	16.70	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
46	20240823	120820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3215	-105	5	-3.16	457404245	141274	33.26	3270	3310	3195	4315	2325	3320	3237.68	18.76	0	-15178	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1713	23.64	1.80	12	0.27	136.00	1789.00	5970	20240129	-46.15	2755	20240805	16.70	5970	-46.15	20240129	2755	16.70	20240805	5970	-46.15	20240129	2755	16.70	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
47	20240823	110818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3225	-95	5	-2.86	429062760	132474	31.19	3270	3310	3195	4315	2325	3320	3238.82	18.76	0	-13922	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1718	23.71	1.80	12	0.25	136.00	1789.00	5970	20240129	-45.98	2755	20240805	17.06	5970	-45.98	20240129	2755	17.06	20240805	5970	-45.98	20240129	2755	17.06	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
48	20240823	100820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-80	5	-2.41	267995965	82343	19.39	3270	3310	3225	4315	2325	3320	3254.59	18.76	0	-4295	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1726	23.82	1.81	12	0.15	136.00	1789.00	5970	20240129	-45.73	2755	20240805	17.60	5970	-45.73	20240129	2755	17.60	20240805	5970	-45.73	20240129	2755	17.60	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
49	20240823	090821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	-10	5	-0.30	38572185	11773	2.77	3270	3310	3265	4315	2325	3320	3276.15	18.76	0	812	3576	3447	3356	3227	3136	3402	3182	53	995	100	1990	5	1	53267083	1763	24.34	1.85	12	0.02	136.00	1789.00	5970	20240129	-44.56	2755	20240805	20.15	5970	-44.56	20240129	2755	20.15	20240805	5970	-44.56	20240129	2755	20.15	20240805	4.23	N	131370	100	53 억		9994298	N	N	0	N	00	N
50	20240822	160815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	-105	5	-3.07	1404184715	421523	52.41	3400	3485	3265	4450	2400	3425	3331.29	18.80	0	-22225	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1768	24.41	1.86	12	0.79	136.00	1789.00	5970	20240129	-44.39	2755	20240805	20.51	5970	-44.39	20240129	2755	20.51	20240805	5970	-44.39	20240129	2755	20.51	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
51	20240822	150822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-120	5	-3.50	1350183750	405243	50.39	3400	3485	3265	4450	2400	3425	3331.79	18.80	0	-23042	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1760	24.30	1.85	12	0.76	136.00	1789.00	5970	20240129	-44.64	2755	20240805	19.96	5970	-44.64	20240129	2755	19.96	20240805	5970	-44.64	20240129	2755	19.96	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
52	20240822	140822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	-115	5	-3.36	1268958985	380725	47.34	3400	3485	3265	4450	2400	3425	3333.01	18.80	0	-24773	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1763	24.34	1.85	12	0.71	136.00	1789.00	5970	20240129	-44.56	2755	20240805	20.15	5970	-44.56	20240129	2755	20.15	20240805	5970	-44.56	20240129	2755	20.15	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
53	20240822	130822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-130	5	-3.80	1199021660	359570	44.71	3400	3485	3265	4450	2400	3425	3334.60	18.80	0	-22928	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1755	24.23	1.84	12	0.68	136.00	1789.00	5970	20240129	-44.81	2755	20240805	19.60	5970	-44.81	20240129	2755	19.60	20240805	5970	-44.81	20240129	2755	19.60	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
54	20240822	120826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-125	5	-3.65	1026793775	307048	38.18	3400	3485	3285	4450	2400	3425	3344.08	18.80	0	-5823	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1758	24.26	1.84	12	0.58	136.00	1789.00	5970	20240129	-44.72	2755	20240805	19.78	5970	-44.72	20240129	2755	19.78	20240805	5970	-44.72	20240129	2755	19.78	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
55	20240822	110817	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	-100	5	-2.92	863141695	257409	32.00	3400	3485	3300	4450	2400	3425	3353.19	18.80	0	-3470	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1771	24.45	1.86	12	0.48	136.00	1789.00	5970	20240129	-44.30	2755	20240805	20.69	5970	-44.30	20240129	2755	20.69	20240805	5970	-44.30	20240129	2755	20.69	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
56	20240822	100817	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	-110	5	-3.21	750143280	223344	27.77	3400	3485	3300	4450	2400	3425	3358.69	18.80	0	2353	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1766	24.38	1.85	12	0.42	136.00	1789.00	5970	20240129	-44.47	2755	20240805	20.33	5970	-44.47	20240129	2755	20.33	20240805	5970	-44.47	20240129	2755	20.33	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
57	20240822	090818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	10	2	0.29	99483650	29113	3.62	3400	3485	3380	4450	2400	3425	3417.16	18.80	0	-8314	3848	3636	3518	3306	3188	3577	3247	53	1025	100	2050	5	1	53267083	1830	25.26	1.92	12	0.05	136.00	1789.00	5970	20240129	-42.46	2755	20240805	24.68	5970	-42.46	20240129	2755	24.68	20240805	5970	-42.46	20240129	2755	24.68	20240805	4.36	N	131370	100	53 억		10012433	N	N	0	N	00	N
58	20240821	160812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3425	-250	5	-6.80	2809377890	793480	58.87	3730	3730	3400	4775	2575	3675	3540.76	18.70	0	47639	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1824	25.18	1.91	12	1.49	136.00	1789.00	5970	20240129	-42.63	2755	20240805	24.32	5970	-42.63	20240129	2755	24.32	20240805	5970	-42.63	20240129	2755	24.32	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
59	20240821	150823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-255	5	-6.94	2626570910	739974	54.90	3730	3730	3415	4775	2575	3675	3549.48	18.70	0	38076	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1822	25.15	1.91	12	1.39	136.00	1789.00	5970	20240129	-42.71	2755	20240805	24.14	5970	-42.71	20240129	2755	24.14	20240805	5970	-42.71	20240129	2755	24.14	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
60	20240821	140816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3480	-195	5	-5.31	2218571405	621566	46.12	3730	3730	3470	4775	2575	3675	3569.26	18.70	0	17312	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1854	25.59	1.95	12	1.17	136.00	1789.00	5970	20240129	-41.71	2755	20240805	26.32	5970	-41.71	20240129	2755	26.32	20240805	5970	-41.71	20240129	2755	26.32	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
61	20240821	130827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3485	-190	5	-5.17	1994432590	557172	41.34	3730	3730	3480	4775	2575	3675	3579.50	18.70	0	31606	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1856	25.62	1.95	12	1.05	136.00	1789.00	5970	20240129	-41.62	2755	20240805	26.50	5970	-41.62	20240129	2755	26.50	20240805	5970	-41.62	20240129	2755	26.50	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
62	20240821	120824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3490	-185	5	-5.03	1868516110	521122	38.67	3730	3730	3480	4775	2575	3675	3585.50	18.70	0	36977	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1859	25.66	1.95	12	0.98	136.00	1789.00	5970	20240129	-41.54	2755	20240805	26.68	5970	-41.54	20240129	2755	26.68	20240805	5970	-41.54	20240129	2755	26.68	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
63	20240821	110821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3490	-185	5	-5.03	1678372410	466636	34.62	3730	3730	3485	4775	2575	3675	3596.69	18.70	0	44923	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1859	25.66	1.95	12	0.88	136.00	1789.00	5970	20240129	-41.54	2755	20240805	26.68	5970	-41.54	20240129	2755	26.68	20240805	5970	-41.54	20240129	2755	26.68	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
64	20240821	100826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3555	-120	5	-3.27	1289929150	356413	26.44	3730	3730	3530	4775	2575	3675	3619.14	18.70	0	50727	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1894	26.14	1.99	12	0.67	136.00	1789.00	5970	20240129	-40.45	2755	20240805	29.04	5970	-40.45	20240129	2755	29.04	20240805	5970	-40.45	20240129	2755	29.04	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
65	20240821	090817	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3680	5	2	0.14	308291995	83355	6.18	3730	3730	3665	4775	2575	3675	3698.65	18.70	0	-12797	3941	3807	3716	3582	3491	3875	3650	53	1100	100	2200	5	1	53267083	1960	27.06	2.06	12	0.16	136.00	1789.00	5970	20240129	-38.36	2755	20240805	33.58	5970	-38.36	20240129	2755	33.58	20240805	5970	-38.36	20240129	2755	33.58	20240805	4.31	N	131370	100	53 억		9962204	N	N	0	N	00	N
66	20240820	160807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3675	-55	5	-1.47	4950274495	1325786	36.60	3670	3850	3625	4845	2615	3730	3733.93	18.55	0	77087	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1958	27.02	2.05	12	2.49	136.00	1789.00	5970	20240129	-38.44	2755	20240805	33.39	5970	-38.44	20240129	2755	33.39	20240805	5970	-38.44	20240129	2755	33.39	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
67	20240820	150819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3670	-60	5	-1.61	4823719320	1291317	35.64	3670	3850	3625	4845	2615	3730	3735.51	18.55	0	72167	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1955	26.99	2.05	12	2.42	136.00	1789.00	5970	20240129	-38.53	2755	20240805	33.21	5970	-38.53	20240129	2755	33.21	20240805	5970	-38.53	20240129	2755	33.21	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
68	20240820	140816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3665	-65	5	-1.74	4555582510	1218411	33.63	3670	3850	3625	4845	2615	3730	3738.97	18.55	0	74406	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1952	26.95	2.05	12	2.29	136.00	1789.00	5970	20240129	-38.61	2755	20240805	33.03	5970	-38.61	20240129	2755	33.03	20240805	5970	-38.61	20240129	2755	33.03	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
69	20240820	130818	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3735	5	2	0.13	4066989115	1085666	29.97	3670	3850	3625	4845	2615	3730	3746.10	18.55	0	37776	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1990	27.46	2.09	12	2.04	136.00	1789.00	5970	20240129	-37.44	2755	20240805	35.57	5970	-37.44	20240129	2755	35.57	20240805	5970	-37.44	20240129	2755	35.57	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
70	20240820	120814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3750	20	2	0.54	3861452210	1030534	28.45	3670	3850	3625	4845	2615	3730	3747.07	18.55	0	30364	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1998	27.57	2.10	12	1.93	136.00	1789.00	5970	20240129	-37.19	2755	20240805	36.12	5970	-37.19	20240129	2755	36.12	20240805	5970	-37.19	20240129	2755	36.12	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
71	20240820	110810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3740	10	2	0.27	3657798675	976025	26.94	3670	3850	3625	4845	2615	3730	3747.68	18.55	0	32567	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1992	27.50	2.09	12	1.83	136.00	1789.00	5970	20240129	-37.35	2755	20240805	35.75	5970	-37.35	20240129	2755	35.75	20240805	5970	-37.35	20240129	2755	35.75	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
72	20240820	100809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3705	-25	5	-0.67	2235672340	598709	16.53	3670	3850	3625	4845	2615	3730	3734.17	18.55	0	35887	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1974	27.24	2.07	12	1.12	136.00	1789.00	5970	20240129	-37.94	2755	20240805	34.48	5970	-37.94	20240129	2755	34.48	20240805	5970	-37.94	20240129	2755	34.48	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
73	20240820	090811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3725	-5	5	-0.13	514955930	139926	3.86	3670	3730	3625	4845	2615	3730	3679.60	18.55	0	11577	4073	3901	3693	3521	3313	3987	3607	53	1115	100	2230	5	1	53267083	1984	27.39	2.08	12	0.26	136.00	1789.00	5970	20240129	-37.60	2755	20240805	35.21	5970	-37.60	20240129	2755	35.21	20240805	5970	-37.60	20240129	2755	35.21	20240805	4.28	N	131370	100	53 억		9879389	N	N	0	N	00	N
74	20240819	160803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3730	135	2	3.76	13378045780	3559626	127.52	3515	3865	3485	4670	2520	3595	3758.30	18.48	0	41486	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	1987	27.43	2.08	12	6.68	136.00	1789.00	5970	20240129	-37.52	2755	20240805	35.39	5970	-37.52	20240129	2755	35.39	20240805	5970	-37.52	20240129	2755	35.39	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
75	20240819	150809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3735	140	2	3.89	13088698735	3482066	124.74	3515	3865	3485	4670	2520	3595	3758.89	18.48	0	43583	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	1990	27.46	2.09	12	6.54	136.00	1789.00	5970	20240129	-37.44	2755	20240805	35.57	5970	-37.44	20240129	2755	35.57	20240805	5970	-37.44	20240129	2755	35.57	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
76	20240819	140811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3780	185	2	5.15	12078762330	3213179	115.11	3515	3865	3485	4670	2520	3595	3759.13	18.48	0	23532	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	2013	27.79	2.11	12	6.03	136.00	1789.00	5970	20240129	-36.68	2755	20240805	37.21	5970	-36.68	20240129	2755	37.21	20240805	5970	-36.68	20240129	2755	37.21	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
77	20240819	130806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3785	190	2	5.29	10226158045	2728283	97.74	3515	3865	3485	4670	2520	3595	3748.20	18.48	0	97568	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	2016	27.83	2.12	12	5.12	136.00	1789.00	5970	20240129	-36.60	2755	20240805	37.39	5970	-36.60	20240129	2755	37.39	20240805	5970	-36.60	20240129	2755	37.39	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
78	20240819	120806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3760	165	2	4.59	9616831075	2567042	91.96	3515	3865	3485	4670	2520	3595	3746.27	18.48	0	103264	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	2003	27.65	2.10	12	4.82	136.00	1789.00	5970	20240129	-37.02	2755	20240805	36.48	5970	-37.02	20240129	2755	36.48	20240805	5970	-37.02	20240129	2755	36.48	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
79	20240819	110808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3755	160	2	4.45	7821645415	2095472	75.07	3515	3865	3485	4670	2520	3595	3732.64	18.48	0	123761	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	2000	27.61	2.10	12	3.93	136.00	1789.00	5970	20240129	-37.10	2755	20240805	36.30	5970	-37.10	20240129	2755	36.30	20240805	5970	-37.10	20240129	2755	36.30	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
80	20240819	100809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3775	180	2	5.01	4539468420	1235165	44.25	3515	3800	3485	4670	2520	3595	3675.19	18.48	0	99162	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	2011	27.76	2.11	12	2.32	136.00	1789.00	5970	20240129	-36.77	2755	20240805	37.02	5970	-36.77	20240129	2755	37.02	20240805	5970	-36.77	20240129	2755	37.02	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
81	20240819	090809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3545	-50	5	-1.39	457382120	130245	4.67	3515	3545	3485	4670	2520	3595	3511.71	18.48	0	21469	3908	3751	3538	3381	3168	3830	3460	53	1075	100	2150	5	1	53267083	1888	26.07	1.98	12	0.24	136.00	1789.00	5970	20240129	-40.62	2755	20240805	28.68	5970	-40.62	20240129	2755	28.68	20240805	5970	-40.62	20240129	2755	28.68	20240805	4.33	N	131370	100	53 억		9843328	N	N	0	N	00	N
82	20240816	160801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3595	245	2	7.31	9468196885	2660892	553.18	3395	3695	3325	4355	2345	3350	3558.25	18.72	0	-126854	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1915	26.43	2.01	12	5.00	136.00	1789.00	5970	20240129	-39.78	2755	20240805	30.49	5970	-39.78	20240129	2755	30.49	20240805	5970	-39.78	20240129	2755	30.49	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
83	20240816	150802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3525	175	2	5.22	5859216085	1670276	347.24	3395	3620	3325	4355	2345	3350	3508.20	18.72	0	-125749	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1878	25.92	1.97	12	3.14	136.00	1789.00	5970	20240129	-40.95	2755	20240805	27.95	5970	-40.95	20240129	2755	27.95	20240805	5970	-40.95	20240129	2755	27.95	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
84	20240816	140808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	90	2	2.69	1484152035	437757	91.01	3395	3470	3325	4355	2345	3350	3390.61	18.72	0	-9001	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1832	25.29	1.92	12	0.82	136.00	1789.00	5970	20240129	-42.38	2755	20240805	24.86	5970	-42.38	20240129	2755	24.86	20240805	5970	-42.38	20240129	2755	24.86	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
85	20240816	130808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	50	2	1.49	1069520325	317075	65.92	3395	3430	3325	4355	2345	3350	3373.29	18.72	0	-11838	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1811	25.00	1.90	12	0.60	136.00	1789.00	5970	20240129	-43.05	2755	20240805	23.41	5970	-43.05	20240129	2755	23.41	20240805	5970	-43.05	20240129	2755	23.41	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
86	20240816	120803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	50	2	1.49	982995995	291654	60.63	3395	3430	3325	4355	2345	3350	3370.61	18.72	0	-6368	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1811	25.00	1.90	12	0.55	136.00	1789.00	5970	20240129	-43.05	2755	20240805	23.41	5970	-43.05	20240129	2755	23.41	20240805	5970	-43.05	20240129	2755	23.41	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
87	20240816	110807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	20	2	0.60	799592175	237725	49.42	3395	3410	3325	4355	2345	3350	3363.68	18.72	0	8927	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1795	24.78	1.88	12	0.45	136.00	1789.00	5970	20240129	-43.55	2755	20240805	22.32	5970	-43.55	20240129	2755	22.32	20240805	5970	-43.55	20240129	2755	22.32	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
88	20240816	100804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	10	2	0.30	653324135	194326	40.40	3395	3410	3325	4355	2345	3350	3362.17	18.72	0	12651	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1790	24.71	1.88	12	0.36	136.00	1789.00	5970	20240129	-43.72	2755	20240805	21.96	5970	-43.72	20240129	2755	21.96	20240805	5970	-43.72	20240129	2755	21.96	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
89	20240816	090804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	15	2	0.45	232717740	68746	14.29	3395	3410	3355	4355	2345	3350	3386.66	18.72	0	3012	3573	3461	3323	3211	3073	3517	3267	53	1005	100	2010	5	1	53267083	1792	24.74	1.88	12	0.13	136.00	1789.00	5970	20240129	-43.63	2755	20240805	22.14	5970	-43.63	20240129	2755	22.14	20240805	5970	-43.63	20240129	2755	22.14	20240805	4.29	N	131370	100	53 억		9969803	N	N	0	N	00	N
90	20240814	160805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	155	2	4.85	1534334055	462362	222.75	3195	3435	3185	4150	2240	3195	3318.25	18.71	0	4764	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1784	24.63	1.87	12	0.87	136.00	1789.00	5970	20240129	-43.89	2755	20240805	21.60	5970	-43.89	20240129	2755	21.60	20240805	5970	-43.89	20240129	2755	21.60	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
91	20240814	150807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	225	2	7.04	1165983480	353789	170.44	3195	3420	3185	4150	2240	3195	3295.70	18.71	0	32487	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1822	25.15	1.91	12	0.66	136.00	1789.00	5970	20240129	-42.71	2755	20240805	24.14	5970	-42.71	20240129	2755	24.14	20240805	5970	-42.71	20240129	2755	24.14	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
92	20240814	140810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	100	2	3.13	657435495	202034	97.33	3195	3325	3185	4150	2240	3195	3254.08	18.71	0	27110	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1755	24.23	1.84	12	0.38	136.00	1789.00	5970	20240129	-44.81	2755	20240805	19.60	5970	-44.81	20240129	2755	19.60	20240805	5970	-44.81	20240129	2755	19.60	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
93	20240814	130808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	50	2	1.56	293158965	91023	43.85	3195	3295	3185	4150	2240	3195	3220.71	18.71	0	17846	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1729	23.86	1.81	12	0.17	136.00	1789.00	5970	20240129	-45.64	2755	20240805	17.79	5970	-45.64	20240129	2755	17.79	20240805	5970	-45.64	20240129	2755	17.79	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
94	20240814	120802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3195	0	3	0.00	143026410	44654	21.51	3195	3230	3185	4150	2240	3195	3202.99	18.71	0	9354	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1702	23.49	1.79	12	0.08	136.00	1789.00	5970	20240129	-46.48	2755	20240805	15.97	5970	-46.48	20240129	2755	15.97	20240805	5970	-46.48	20240129	2755	15.97	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
95	20240814	110759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	15	2	0.47	132912255	41490	19.99	3195	3230	3185	4150	2240	3195	3203.48	18.71	0	8115	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1710	23.60	1.79	12	0.08	136.00	1789.00	5970	20240129	-46.23	2755	20240805	16.52	5970	-46.23	20240129	2755	16.52	20240805	5970	-46.23	20240129	2755	16.52	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
96	20240814	100759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3200	5	2	0.16	112861945	35223	16.97	3195	3230	3185	4150	2240	3195	3204.21	18.71	0	8013	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1705	23.53	1.79	12	0.07	136.00	1789.00	5970	20240129	-46.40	2755	20240805	16.15	5970	-46.40	20240129	2755	16.15	20240805	5970	-46.40	20240129	2755	16.15	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
97	20240814	090832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3215	20	2	0.63	34259875	10686	5.15	3195	3225	3190	4150	2240	3195	3206.05	18.71	0	2791	3355	3275	3185	3105	3015	3230	3060	53	955	100	1910	5	1	53267083	1713	23.64	1.80	12	0.02	136.00	1789.00	5970	20240129	-46.15	2755	20240805	16.70	5970	-46.15	20240129	2755	16.70	20240805	5970	-46.15	20240129	2755	16.70	20240805	4.35	N	131370	100	53 억		9965498	N	N	0	N	00	N
98	20240813	160751	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3195	-70	5	-2.14	656498955	207566	82.22	3265	3265	3095	4240	2290	3265	3162.54	18.76	0	-24878	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1702	23.49	1.79	12	0.39	136.00	1789.00	5970	20240129	-46.48	2755	20240805	15.97	5970	-46.48	20240129	2755	15.97	20240805	5970	-46.48	20240129	2755	15.97	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
99	20240813	150757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3180	-85	5	-2.60	610382485	193090	76.48	3265	3265	3095	4240	2290	3265	3160.92	18.76	0	-24504	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1694	23.38	1.78	12	0.36	136.00	1789.00	5970	20240129	-46.73	2755	20240805	15.43	5970	-46.73	20240129	2755	15.43	20240805	5970	-46.73	20240129	2755	15.43	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
100	20240813	140758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3140	-125	5	-3.83	567293845	179482	71.09	3265	3265	3095	4240	2290	3265	3160.51	18.76	0	-22659	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1673	23.09	1.76	12	0.34	136.00	1789.00	5970	20240129	-47.40	2755	20240805	13.97	5970	-47.40	20240129	2755	13.97	20240805	5970	-47.40	20240129	2755	13.97	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
101	20240813	130758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3150	-115	5	-3.52	510780265	161505	63.97	3265	3265	3095	4240	2290	3265	3162.38	18.76	0	-18712	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1678	23.16	1.76	12	0.30	136.00	1789.00	5970	20240129	-47.24	2755	20240805	14.34	5970	-47.24	20240129	2755	14.34	20240805	5970	-47.24	20240129	2755	14.34	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
102	20240813	120752	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3115	-150	5	-4.59	473055580	149498	59.22	3265	3265	3095	4240	2290	3265	3164.04	18.76	0	-14335	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1659	22.90	1.74	12	0.28	136.00	1789.00	5970	20240129	-47.82	2755	20240805	13.07	5970	-47.82	20240129	2755	13.07	20240805	5970	-47.82	20240129	2755	13.07	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
103	20240813	110751	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3120	-145	5	-4.44	432956985	136603	54.11	3265	3265	3095	4240	2290	3265	3169.19	18.76	0	-16132	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1662	22.94	1.74	12	0.26	136.00	1789.00	5970	20240129	-47.74	2755	20240805	13.25	5970	-47.74	20240129	2755	13.25	20240805	5970	-47.74	20240129	2755	13.25	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
104	20240813	100754	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3135	-130	5	-3.98	328376435	103045	40.82	3265	3265	3130	4240	2290	3265	3186.44	18.76	0	-21035	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1670	23.05	1.75	12	0.19	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
105	20240813	090757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3235	-30	5	-0.92	61974310	19213	7.61	3265	3265	3210	4240	2290	3265	3224.84	18.76	0	7628	3361	3312	3236	3187	3111	3337	3212	53	975	100	1950	5	1	53267083	1723	23.79	1.81	12	0.04	136.00	1789.00	5970	20240129	-45.81	2755	20240805	17.42	5970	-45.81	20240129	2755	17.42	20240805	5970	-45.81	20240129	2755	17.42	20240805	4.43	N	131370	100	53 억		9993678	N	N	0	N	00	N
106	20240812	160746	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3265	100	2	3.16	813790670	251929	99.06	3195	3285	3160	4110	2220	3165	3230.24	18.68	0	41974	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1739	24.01	1.83	12	0.47	136.00	1789.00	5970	20240129	-45.31	2755	20240805	18.51	5970	-45.31	20240129	2755	18.51	20240805	5970	-45.31	20240129	2755	18.51	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
107	20240812	150748	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	90	2	2.84	778712595	241179	94.83	3195	3285	3160	4110	2220	3165	3228.80	18.68	0	41975	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1734	23.93	1.82	12	0.45	136.00	1789.00	5970	20240129	-45.48	2755	20240805	18.15	5970	-45.48	20240129	2755	18.15	20240805	5970	-45.48	20240129	2755	18.15	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
108	20240812	140747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	80	2	2.53	729557400	226041	88.88	3195	3285	3160	4110	2220	3165	3227.57	18.68	0	38277	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1729	23.86	1.81	12	0.42	136.00	1789.00	5970	20240129	-45.64	2755	20240805	17.79	5970	-45.64	20240129	2755	17.79	20240805	5970	-45.64	20240129	2755	17.79	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
109	20240812	130745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	80	2	2.53	631104525	195929	77.04	3195	3280	3160	4110	2220	3165	3221.12	18.68	0	36464	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1729	23.86	1.81	12	0.37	136.00	1789.00	5970	20240129	-45.64	2755	20240805	17.79	5970	-45.64	20240129	2755	17.79	20240805	5970	-45.64	20240129	2755	17.79	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
110	20240812	120743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	90	2	2.84	575687995	178877	70.33	3195	3280	3160	4110	2220	3165	3218.38	18.68	0	31958	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1734	23.93	1.82	12	0.34	136.00	1789.00	5970	20240129	-45.48	2755	20240805	18.15	5970	-45.48	20240129	2755	18.15	20240805	5970	-45.48	20240129	2755	18.15	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
111	20240812	110745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	75	2	2.37	480396770	149647	58.84	3195	3260	3160	4110	2220	3165	3210.23	18.68	0	28775	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1726	23.82	1.81	12	0.28	136.00	1789.00	5970	20240129	-45.73	2755	20240805	17.60	5970	-45.73	20240129	2755	17.60	20240805	5970	-45.73	20240129	2755	17.60	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
112	20240812	100740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3230	65	2	2.05	275308670	86139	33.87	3195	3235	3160	4110	2220	3165	3196.13	18.68	0	20365	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1721	23.75	1.81	12	0.16	136.00	1789.00	5970	20240129	-45.90	2755	20240805	17.24	5970	-45.90	20240129	2755	17.24	20240805	5970	-45.90	20240129	2755	17.24	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
113	20240812	090738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3185	20	2	0.63	57905400	18223	7.17	3195	3195	3160	4110	2220	3165	3177.67	18.68	0	6184	3291	3227	3176	3112	3061	3202	3087	53	945	100	1890	5	1	53267083	1697	23.42	1.78	12	0.03	136.00	1789.00	5970	20240129	-46.65	2755	20240805	15.61	5970	-46.65	20240129	2755	15.61	20240805	5970	-46.65	20240129	2755	15.61	20240805	4.42	N	131370	100	53 억		9951918	N	N	0	N	00	N
114	20240809	160735	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3165	-80	5	-2.47	796319070	250914	29.48	3180	3240	3125	4215	2275	3245	3172.68	18.60	0	51423	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1686	23.27	1.77	12	0.47	136.00	1789.00	5970	20240129	-46.98	2755	20240805	14.88	5970	-46.98	20240129	2755	14.88	20240805	5970	-46.98	20240129	2755	14.88	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
115	20240809	150753	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3170	-75	5	-2.31	750224890	236358	27.77	3180	3240	3125	4215	2275	3245	3173.05	18.60	0	53326	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1689	23.31	1.77	12	0.44	136.00	1789.00	5970	20240129	-46.90	2755	20240805	15.06	5970	-46.90	20240129	2755	15.06	20240805	5970	-46.90	20240129	2755	15.06	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
116	20240809	140754	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3135	-110	5	-3.39	703903875	221685	26.04	3180	3240	3125	4215	2275	3245	3174.14	18.60	0	54605	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1670	23.05	1.75	12	0.42	136.00	1789.00	5970	20240129	-47.49	2755	20240805	13.79	5970	-47.49	20240129	2755	13.79	20240805	5970	-47.49	20240129	2755	13.79	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
117	20240809	130751	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3155	-90	5	-2.77	649732930	204443	24.02	3180	3240	3135	4215	2275	3245	3176.92	18.60	0	58039	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1681	23.20	1.76	12	0.38	136.00	1789.00	5970	20240129	-47.15	2755	20240805	14.52	5970	-47.15	20240129	2755	14.52	20240805	5970	-47.15	20240129	2755	14.52	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
118	20240809	120749	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3145	-100	5	-3.08	589904760	185421	21.78	3180	3240	3140	4215	2275	3245	3180.23	18.60	0	57308	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1675	23.12	1.76	12	0.35	136.00	1789.00	5970	20240129	-47.32	2755	20240805	14.16	5970	-47.32	20240129	2755	14.16	20240805	5970	-47.32	20240129	2755	14.16	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
119	20240809	110743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3175	-70	5	-2.16	494834870	155318	18.25	3180	3240	3155	4215	2275	3245	3184.61	18.60	0	59785	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1691	23.35	1.77	12	0.29	136.00	1789.00	5970	20240129	-46.82	2755	20240805	15.25	5970	-46.82	20240129	2755	15.25	20240805	5970	-46.82	20240129	2755	15.25	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
120	20240809	100752	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3185	-60	5	-1.85	431463750	135332	15.90	3180	3240	3155	4215	2275	3245	3186.70	18.60	0	61798	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1697	23.42	1.78	12	0.25	136.00	1789.00	5970	20240129	-46.65	2755	20240805	15.61	5970	-46.65	20240129	2755	15.61	20240805	5970	-46.65	20240129	2755	15.61	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
121	20240809	090744	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	-35	5	-1.08	91604975	28667	3.37	3180	3220	3170	4215	2275	3245	3188.71	18.60	0	8789	3485	3365	3170	3050	2855	3425	3110	53	970	100	1940	5	1	53267083	1710	23.60	1.79	12	0.05	136.00	1789.00	5970	20240129	-46.23	2755	20240805	16.52	5970	-46.23	20240129	2755	16.52	20240805	5970	-46.23	20240129	2755	16.52	20240805	4.47	N	131370	100	53 억		9906749	N	N	0	N	00	N
122	20240808	160732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	230	2	7.63	2660459700	839723	734.56	3000	3290	2975	3915	2115	3015	3168.10	18.63	0	-16131	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1729	23.86	1.81	12	1.58	136.00	1789.00	5970	20240129	-45.64	2755	20240805	17.79	5970	-45.64	20240129	2755	17.79	20240805	5970	-45.64	20240129	2755	17.79	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
123	20240808	150740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3205	190	2	6.30	2480255235	783858	685.69	3000	3290	2975	3915	2115	3015	3164.16	18.63	0	-12933	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1707	23.57	1.79	12	1.47	136.00	1789.00	5970	20240129	-46.31	2755	20240805	16.33	5970	-46.31	20240129	2755	16.33	20240805	5970	-46.31	20240129	2755	16.33	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
124	20240808	140742	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3150	135	2	4.48	2052386860	649065	567.78	3000	3290	2975	3915	2115	3015	3162.07	18.63	0	-29816	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1678	23.16	1.76	12	1.22	136.00	1789.00	5970	20240129	-47.24	2755	20240805	14.34	5970	-47.24	20240129	2755	14.34	20240805	5970	-47.24	20240129	2755	14.34	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
125	20240808	130743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3150	135	2	4.48	1938259945	612775	536.03	3000	3290	2975	3915	2115	3015	3163.09	18.63	0	-30188	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1678	23.16	1.76	12	1.15	136.00	1789.00	5970	20240129	-47.24	2755	20240805	14.34	5970	-47.24	20240129	2755	14.34	20240805	5970	-47.24	20240129	2755	14.34	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
126	20240808	120747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3125	110	2	3.65	1574587680	497558	435.24	3000	3290	2975	3915	2115	3015	3164.63	18.63	0	-37691	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1665	22.98	1.75	12	0.93	136.00	1789.00	5970	20240129	-47.65	2755	20240805	13.43	5970	-47.65	20240129	2755	13.43	20240805	5970	-47.65	20240129	2755	13.43	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
127	20240808	110741	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3070	55	2	1.82	435644395	141381	123.67	3000	3160	2975	3915	2115	3015	3081.35	18.63	0	-10743	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1635	22.57	1.72	12	0.27	136.00	1789.00	5970	20240129	-48.58	2755	20240805	11.43	5970	-48.58	20240129	2755	11.43	20240805	5970	-48.58	20240129	2755	11.43	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
128	20240808	100739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3120	105	2	3.48	275278380	89474	78.27	3000	3160	2975	3915	2115	3015	3076.63	18.63	0	-15534	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1662	22.94	1.74	12	0.17	136.00	1789.00	5970	20240129	-47.74	2755	20240805	13.25	5970	-47.74	20240129	2755	13.25	20240805	5970	-47.74	20240129	2755	13.25	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
129	20240808	090735	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	0	3	0.00	20157920	6735	5.89	3000	3015	2985	3915	2115	3015	2993.01	18.63	0	857	3191	3102	2996	2907	2801	3147	2952	53	900	100	1800	5	1	53267083	1606	22.17	1.69	12	0.01	136.00	1789.00	5970	20240129	-49.50	2755	20240805	9.44	5970	-49.50	20240129	2755	9.44	20240805	5970	-49.50	20240129	2755	9.44	20240805	4.61	N	131370	100	53 억		9921897	N	N	0	N	00	N
130	20240807	160721	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	55	2	1.86	342249780	114297	39.15	2890	3085	2890	3845	2075	2960	2994.31	18.58	0	24508	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1606	22.17	1.69	12	0.21	136.00	1789.00	5970	20240129	-49.50	2755	20240805	9.44	5970	-49.50	20240129	2755	9.44	20240805	5970	-49.50	20240129	2755	9.44	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
131	20240807	150734	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	70	2	2.36	330954045	110554	37.87	2890	3085	2890	3845	2075	2960	2993.60	18.58	0	24988	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1614	22.28	1.69	12	0.21	136.00	1789.00	5970	20240129	-49.25	2755	20240805	9.98	5970	-49.25	20240129	2755	9.98	20240805	5970	-49.25	20240129	2755	9.98	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
132	20240807	140738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	95	2	3.21	288729945	96660	33.11	2890	3085	2890	3845	2075	2960	2987.07	18.58	0	20517	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1627	22.46	1.71	12	0.18	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
133	20240807	130733	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	100	2	3.38	282020240	94457	32.35	2890	3085	2890	3845	2075	2960	2985.70	18.58	0	20064	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1630	22.50	1.71	12	0.18	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
134	20240807	120736	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	100	2	3.38	228002615	76868	26.33	2890	3060	2890	3845	2075	2960	2966.16	18.58	0	15660	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1630	22.50	1.71	12	0.14	136.00	1789.00	5970	20240129	-48.74	2755	20240805	11.07	5970	-48.74	20240129	2755	11.07	20240805	5970	-48.74	20240129	2755	11.07	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
135	20240807	110735	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	95	2	3.21	211220280	71375	24.45	2890	3055	2890	3845	2075	2960	2959.30	18.58	0	13328	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1627	22.46	1.71	12	0.13	136.00	1789.00	5970	20240129	-48.83	2755	20240805	10.89	5970	-48.83	20240129	2755	10.89	20240805	5970	-48.83	20240129	2755	10.89	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
136	20240807	100728	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	30	2	1.01	138663655	47333	16.21	2890	3020	2890	3845	2075	2960	2929.53	18.58	0	7705	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1593	21.99	1.67	12	0.09	136.00	1789.00	5970	20240129	-49.92	2755	20240805	8.53	5970	-49.92	20240129	2755	8.53	20240805	5970	-49.92	20240129	2755	8.53	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
137	20240807	090753	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	-10	5	-0.34	94964700	32702	11.20	2890	2955	2890	3845	2075	2960	2903.94	18.58	0	6937	3143	3051	2908	2816	2673	3097	2862	53	885	100	1770	5	1	53267083	1571	21.69	1.65	12	0.06	136.00	1789.00	5970	20240129	-50.59	2755	20240805	7.08	5970	-50.59	20240129	2755	7.08	20240805	5970	-50.59	20240129	2755	7.08	20240805	4.80	N	131370	100	53 억		9897463	N	N	0	N	00	N
138	20240806	160720	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	85	2	2.96	841702025	289127	52.10	2765	3000	2765	3735	2015	2875	2911.18	18.47	0	58757	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1577	21.76	1.65	12	0.54	136.00	1789.00	5970	20240129	-50.42	2755	20240805	7.44	5970	-50.42	20240129	2755	7.44	20240805	5970	-50.42	20240129	2755	7.44	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
139	20240806	150732	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	80	2	2.78	810066615	278413	50.17	2765	3000	2765	3735	2015	2875	2909.84	18.47	0	54158	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1574	21.73	1.65	12	0.52	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
140	20240806	140728	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	90	2	3.13	754087165	259469	46.75	2765	3000	2765	3735	2015	2875	2906.51	18.47	0	43132	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1579	21.80	1.66	12	0.49	136.00	1789.00	5970	20240129	-50.34	2755	20240805	7.62	5970	-50.34	20240129	2755	7.62	20240805	5970	-50.34	20240129	2755	7.62	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
141	20240806	130730	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	80	2	2.78	675499120	232964	41.98	2765	3000	2765	3735	2015	2875	2899.80	18.47	0	30550	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1574	21.73	1.65	12	0.44	136.00	1789.00	5970	20240129	-50.50	2755	20240805	7.26	5970	-50.50	20240129	2755	7.26	20240805	5970	-50.50	20240129	2755	7.26	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
142	20240806	120731	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	65	2	2.26	627215595	216589	39.03	2765	3000	2765	3735	2015	2875	2896.07	18.47	0	19860	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1566	21.62	1.64	12	0.41	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
143	20240806	110721	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	70	2	2.43	587782175	203134	36.60	2765	3000	2765	3735	2015	2875	2893.75	18.47	0	16621	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1569	21.65	1.65	12	0.38	136.00	1789.00	5970	20240129	-50.67	2755	20240805	6.90	5970	-50.67	20240129	2755	6.90	20240805	5970	-50.67	20240129	2755	6.90	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
144	20240806	100722	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	120	2	4.17	510625345	176956	31.88	2765	3000	2765	3735	2015	2875	2885.73	18.47	0	21326	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1595	22.02	1.67	12	0.33	136.00	1789.00	5970	20240129	-49.83	2755	20240805	8.71	5970	-49.83	20240129	2755	8.71	20240805	5970	-49.83	20240129	2755	8.71	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
145	20240806	090725	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	-15	5	-0.52	189516540	67410	12.15	2765	2915	2765	3735	2015	2875	2809.46	18.47	0	11877	3441	3157	2956	2672	2471	3057	2572	53	860	100	1720	5	1	53267083	1523	21.03	1.60	12	0.13	136.00	1789.00	5970	20240129	-52.09	2755	20240805	3.81	5970	-52.09	20240129	2755	3.81	20240805	5970	-52.09	20240129	2755	3.81	20240805	4.84	N	131370	100	53 억		9839175	N	N	0	N	00	N
146	20240805	160712	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2875	-385	5	-11.81	1631282570	545654	588.59	3240	3240	2755	4235	2285	3260	2990.26	18.61	0	-71970	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1531	21.14	1.61	12	1.02	136.00	1789.00	5970	20240129	-51.84	2755	20240805	4.36	5970	-51.84	20240129	2755	4.36	20240805	5970	-51.84	20240129	2755	4.36	20240805	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
147	20240805	150725	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2780	-480	5	-14.72	1513840980	503970	543.63	3240	3240	2755	4235	2285	3260	3003.83	18.61	0	-80373	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1481	20.44	1.55	12	0.95	136.00	1789.00	5970	20240129	-53.43	2755	20240805	0.91	5970	-53.43	20240129	2755	0.91	20240805	5970	-53.43	20240129	2755	0.91	20240805	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
148	20240805	140726	58	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2960	-300	5	-9.20	1197271535	392923	423.84	3240	3240	2950	4235	2285	3260	3047.09	18.61	0	-94280	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1577	21.76	1.65	12	0.74	136.00	1789.00	5970	20240129	-50.42	2950	20240805	0.34	5970	-50.42	20240129	2950	0.34	20240805	5970	-50.42	20240129	2950	0.34	20240805	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
149	20240805	130724	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2970	-290	5	-8.90	1029589480	336319	362.78	3240	3240	2955	4235	2285	3260	3061.35	18.61	0	-87287	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1582	21.84	1.66	12	0.63	136.00	1789.00	5970	20240129	-50.25	2955	20240805	0.51	5970	-50.25	20240129	2955	0.51	20240805	5970	-50.25	20240129	2955	0.51	20240805	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
150	20240805	120719	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2980	-280	5	-8.59	928276455	302165	325.94	3240	3240	2975	4235	2285	3260	3072.08	18.61	0	-81362	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1587	21.91	1.67	12	0.57	136.00	1789.00	5970	20240129	-50.08	2975	20240805	0.17	5970	-50.08	20240129	2975	0.17	20240805	5970	-50.08	20240129	2975	0.17	20240805	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
151	20240805	110720	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	3020	-240	5	-7.36	735438770	237858	256.58	3240	3240	3015	4235	2285	3260	3091.92	18.61	0	-72348	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1609	22.21	1.69	12	0.45	136.00	1789.00	5970	20240129	-49.41	3015	20240805	0.17	5970	-49.41	20240129	3015	0.17	20240805	5970	-49.41	20240129	3015	0.17	20240805	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
152	20240805	100719	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3055	-205	5	-6.29	548340750	176155	190.02	3240	3240	3050	4235	2285	3260	3112.83	18.61	0	-62306	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1627	22.46	1.71	12	0.33	136.00	1789.00	5970	20240129	-48.83	3020	20230921	1.16	5970	-48.83	20240129	3050	0.16	20240805	5970	-48.83	20240129	3020	1.16	20230921	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
153	20240805	090714	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3110	-150	5	-4.60	172726540	54663	58.96	3240	3240	3110	4235	2285	3260	3159.84	18.61	0	-24170	3370	3315	3275	3220	3180	3295	3200	53	975	100	1950	5	1	53267083	1657	22.87	1.74	12	0.10	136.00	1789.00	5970	20240129	-47.91	3020	20230921	2.98	5970	-47.91	20240129	3110	0.00	20240805	5970	-47.91	20240129	3020	2.98	20230921	4.92	N	131370	100	53 억		9911129	N	N	0	N	00	N
154	20240802	160707	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	-60	5	-1.81	300086325	91984	108.66	3295	3330	3235	4315	2325	3320	3262.38	18.62	0	-9051	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1737	23.97	1.82	12	0.17	136.00	1789.00	5970	20240129	-45.39	2960	20230727	10.14	5970	-45.39	20240129	3220	1.24	20240731	5970	-45.39	20240129	3020	7.95	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
155	20240802	150706	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	-60	5	-1.81	273558655	83822	99.02	3295	3330	3235	4315	2325	3320	3263.57	18.62	0	-7437	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1737	23.97	1.82	12	0.16	136.00	1789.00	5970	20240129	-45.39	2960	20230727	10.14	5970	-45.39	20240129	3220	1.24	20240731	5970	-45.39	20240129	3020	7.95	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
156	20240802	140709	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-75	5	-2.26	240704460	73693	87.06	3295	3330	3235	4315	2325	3320	3266.31	18.62	0	-7027	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1729	23.86	1.81	12	0.14	136.00	1789.00	5970	20240129	-45.64	2960	20230727	9.63	5970	-45.64	20240129	3220	0.78	20240731	5970	-45.64	20240129	3020	7.45	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
157	20240802	130707	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-65	5	-1.96	232954185	71306	84.24	3295	3330	3235	4315	2325	3320	3266.96	18.62	0	-6748	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1734	23.93	1.82	12	0.13	136.00	1789.00	5970	20240129	-45.48	2960	20230727	9.97	5970	-45.48	20240129	3220	1.09	20240731	5970	-45.48	20240129	3020	7.78	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
158	20240802	120708	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	-35	5	-1.05	171601300	52426	61.93	3295	3330	3235	4315	2325	3320	3273.21	18.62	0	-12112	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1750	24.15	1.84	12	0.10	136.00	1789.00	5970	20240129	-44.97	2960	20230727	10.98	5970	-44.97	20240129	3220	2.02	20240731	5970	-44.97	20240129	3020	8.77	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
159	20240802	110710	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3275	-45	5	-1.36	130462265	39957	47.20	3295	3330	3235	4315	2325	3320	3265.07	18.62	0	-3413	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1744	24.08	1.83	12	0.08	136.00	1789.00	5970	20240129	-45.14	2960	20230727	10.64	5970	-45.14	20240129	3220	1.71	20240731	5970	-45.14	20240129	3020	8.44	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
160	20240802	100705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	-60	5	-1.81	96586600	29644	35.02	3295	3300	3235	4315	2325	3320	3258.22	18.62	0	-4185	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1737	23.97	1.82	12	0.06	136.00	1789.00	5970	20240129	-45.39	2960	20230727	10.14	5970	-45.39	20240129	3220	1.24	20240731	5970	-45.39	20240129	3020	7.95	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
161	20240802	090711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-25	5	-0.75	5807445	1764	2.08	3295	3300	3275	4315	2325	3320	3292.20	18.62	0	-813	3423	3371	3303	3251	3183	3397	3277	53	995	100	1990	5	1	53267083	1755	24.23	1.84	12	0.00	136.00	1789.00	5970	20240129	-44.81	2960	20230727	11.32	5970	-44.81	20240129	3220	2.33	20240731	5970	-44.81	20240129	3020	9.11	20230921	4.99	N	131370	100	53 억		9920124	N	N	0	N	00	N
162	20240801	160704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	65	2	2.00	280939170	84649	28.69	3235	3355	3235	4230	2280	3255	3318.87	18.54	0	43171	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1768	24.41	1.86	12	0.16	136.00	1789.00	5970	20240129	-44.39	2930	20230726	13.31	5970	-44.39	20240129	3220	3.11	20240731	5970	-44.39	20240129	3020	9.93	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
163	20240801	150723	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3345	90	2	2.76	235386100	70942	24.04	3235	3355	3235	4230	2280	3255	3318.01	18.54	0	36717	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1782	24.60	1.87	12	0.13	136.00	1789.00	5970	20240129	-43.97	2930	20230726	14.16	5970	-43.97	20240129	3220	3.88	20240731	5970	-43.97	20240129	3020	10.76	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
164	20240801	140716	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	95	2	2.92	201423630	60759	20.59	3235	3355	3235	4230	2280	3255	3315.12	18.54	0	30847	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1784	24.63	1.87	12	0.11	136.00	1789.00	5970	20240129	-43.89	2930	20230726	14.33	5970	-43.89	20240129	3220	4.04	20240731	5970	-43.89	20240129	3020	10.93	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
165	20240801	130707	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	80	2	2.46	166717640	50373	17.07	3235	3355	3235	4230	2280	3255	3309.66	18.54	0	25157	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1776	24.52	1.86	12	0.09	136.00	1789.00	5970	20240129	-44.14	2930	20230726	13.82	5970	-44.14	20240129	3220	3.57	20240731	5970	-44.14	20240129	3020	10.43	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
166	20240801	120712	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	75	2	2.30	113871635	34544	11.71	3235	3330	3235	4230	2280	3255	3296.42	18.54	0	17598	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1774	24.49	1.86	12	0.06	136.00	1789.00	5970	20240129	-44.22	2930	20230726	13.65	5970	-44.22	20240129	3220	3.42	20240731	5970	-44.22	20240129	3020	10.26	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
167	20240801	110710	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	45	2	1.38	82590740	25101	8.51	3235	3325	3235	4230	2280	3255	3290.34	18.54	0	10039	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1758	24.26	1.84	12	0.05	136.00	1789.00	5970	20240129	-44.72	2930	20230726	12.63	5970	-44.72	20240129	3220	2.48	20240731	5970	-44.72	20240129	3020	9.27	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
168	20240801	100707	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	55	2	1.69	44557965	13552	4.59	3235	3325	3235	4230	2280	3255	3287.93	18.54	0	4647	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1763	24.34	1.85	12	0.03	136.00	1789.00	5970	20240129	-44.56	2930	20230726	12.97	5970	-44.56	20240129	3220	2.80	20240731	5970	-44.56	20240129	3020	9.60	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N
169	20240801	090659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3270	15	2	0.46	8761400	2701	0.92	3235	3275	3235	4230	2280	3255	3243.76	18.54	0	579	3625	3440	3330	3145	3035	3532	3237	53	975	100	1950	5	1	53267083	1742	24.04	1.83	12	0.01	136.00	1789.00	5970	20240129	-45.23	2930	20230726	11.60	5970	-45.23	20240129	3220	1.55	20240731	5970	-45.23	20240129	3020	8.28	20230921	4.96	N	131370	100	53 억		9876090	N	N	0	N	00	N