KissMeData/134060/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	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-30	5	-0.70	33650605	7902	155.28	4275	4285	4240	5560	3000	4280	4258.44	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	203	14.66	0.78	12	0.17	290.00	5433.00	5980	20230829	-28.93	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5890	-27.84	20230830	4000	6.25	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
3	20240830	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-35	5	-0.82	31757320	7456	146.51	4275	4285	4240	5560	3000	4280	4259.25	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	202	14.64	0.78	12	0.16	290.00	5433.00	5980	20230829	-29.01	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5890	-27.93	20230830	4000	6.12	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
4	20240830	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-30	5	-0.70	26298995	6170	121.24	4275	4285	4245	5560	3000	4280	4262.35	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	203	14.66	0.78	12	0.13	290.00	5433.00	5980	20230829	-28.93	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5890	-27.84	20230830	4000	6.25	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
5	20240830	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-30	5	-0.70	22920630	5375	105.62	4275	4285	4245	5560	3000	4280	4264.25	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	203	14.66	0.78	12	0.11	290.00	5433.00	5980	20230829	-28.93	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5890	-27.84	20230830	4000	6.25	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
6	20240830	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-30	5	-0.70	21267380	4986	97.98	4275	4285	4245	5560	3000	4280	4265.37	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	203	14.66	0.78	12	0.10	290.00	5433.00	5980	20230829	-28.93	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5890	-27.84	20230830	4000	6.25	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
7	20240830	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-35	5	-0.82	18883130	4425	86.95	4275	4285	4245	5560	3000	4280	4267.32	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	202	14.64	0.78	12	0.09	290.00	5433.00	5980	20230829	-29.01	4000	20240805	6.12	5450	-22.11	20240103	4000	6.12	20240805	5890	-27.93	20230830	4000	6.12	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
8	20240830	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-30	5	-0.70	14983915	3507	68.91	4275	4285	4250	5560	3000	4280	4272.54	0.32	0	-171	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	203	14.66	0.78	12	0.07	290.00	5433.00	5980	20230829	-28.93	4000	20240805	6.25	5450	-22.02	20240103	4000	6.25	20240805	5890	-27.84	20230830	4000	6.25	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
9	20240830	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	0	3	0.00	1694375	396	7.78	4275	4280	4275	5560	3000	4280	4278.66	0.32	0	0	4320	4300	4285	4265	4250	4310	4275	24	1280	500	2990	5	1	4769250	204	14.76	0.79	12	0.01	290.00	5433.00	5980	20230829	-28.43	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5890	-27.33	20230830	4000	7.00	20240805	0.00	N	134060	500	23 억		15406	N	N	0	N	00	N
10	20240829	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-35	5	-0.81	21845130	5088	52.49	4270	4305	4270	5600	3025	4315	4293.46	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	204	14.76	0.79	12	0.11	290.00	5433.00	5980	20230829	-28.43	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5980	-28.43	20230829	4000	7.00	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
11	20240829	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-35	5	-0.81	17676410	4114	42.44	4270	4305	4270	5600	3025	4315	4296.65	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	204	14.76	0.79	12	0.09	290.00	5433.00	5980	20230829	-28.43	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5980	-28.43	20230829	4000	7.00	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
12	20240829	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	-30	5	-0.70	16738015	3895	40.18	4270	4305	4270	5600	3025	4315	4297.31	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	204	14.78	0.79	12	0.08	290.00	5433.00	5980	20230829	-28.34	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5980	-28.34	20230829	4000	7.12	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
13	20240829	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	-30	5	-0.70	16065270	3738	38.56	4270	4305	4270	5600	3025	4315	4297.83	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	204	14.78	0.79	12	0.08	290.00	5433.00	5980	20230829	-28.34	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5980	-28.34	20230829	4000	7.12	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
14	20240829	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-25	5	-0.58	15572140	3623	37.38	4270	4305	4270	5600	3025	4315	4298.13	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	205	14.79	0.79	12	0.08	290.00	5433.00	5980	20230829	-28.26	4000	20240805	7.25	5450	-21.28	20240103	4000	7.25	20240805	5980	-28.26	20230829	4000	7.25	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
15	20240829	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-15	5	-0.35	11646920	2709	27.95	4270	4305	4270	5600	3025	4315	4299.34	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	205	14.83	0.79	12	0.06	290.00	5433.00	5980	20230829	-28.09	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5980	-28.09	20230829	4000	7.50	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
16	20240829	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-15	5	-0.35	6851175	1594	16.44	4270	4305	4270	5600	3025	4315	4298.10	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	205	14.83	0.79	12	0.03	290.00	5433.00	5980	20230829	-28.09	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5980	-28.09	20230829	4000	7.50	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
17	20240829	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-10	5	-0.23	435575	102	1.05	4270	4305	4270	5600	3025	4315	4270.34	0.32	0	-14	4351	4332	4306	4287	4261	4320	4275	24	1285	500	3020	5	1	4769250	205	14.84	0.79	12	0.00	290.00	5433.00	5980	20230829	-28.01	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5980	-28.01	20230829	4000	7.62	20240805	0.00	N	134060	500	23 억		15420	N	N	0	N	00	N
18	20240828	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-5	5	-0.12	41666215	9693	107.29	4320	4325	4280	5610	3025	4320	4298.52	0.32	0	-20	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	206	14.88	0.79	12	0.20	290.00	5433.00	5980	20230829	-27.84	4000	20240805	7.88	5450	-20.83	20240103	4000	7.88	20240805	5980	-27.84	20230829	4000	7.88	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
19	20240828	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-25	5	-0.58	41101145	9562	105.84	4320	4325	4280	5610	3025	4320	4298.38	0.32	0	-20	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	205	14.81	0.79	12	0.20	290.00	5433.00	5980	20230829	-28.18	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5980	-28.18	20230829	4000	7.37	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
20	20240828	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-40	5	-0.93	18565565	4303	47.63	4320	4325	4280	5610	3025	4320	4314.56	0.32	0	-195	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	204	14.76	0.79	12	0.09	290.00	5433.00	5980	20230829	-28.43	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5980	-28.43	20230829	4000	7.00	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
21	20240828	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-40	5	-0.93	18450005	4276	47.33	4320	4325	4280	5610	3025	4320	4314.78	0.32	0	-195	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	204	14.76	0.79	12	0.09	290.00	5433.00	5980	20230829	-28.43	4000	20240805	7.00	5450	-21.47	20240103	4000	7.00	20240805	5980	-28.43	20230829	4000	7.00	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
22	20240828	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-25	5	-0.58	16361375	3789	41.94	4320	4325	4295	5610	3025	4320	4318.12	0.32	0	-195	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	205	14.81	0.79	12	0.08	290.00	5433.00	5980	20230829	-28.18	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5980	-28.18	20230829	4000	7.37	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
23	20240828	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-25	5	-0.58	14878755	3444	38.12	4320	4325	4295	5610	3025	4320	4320.20	0.32	0	-195	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	205	14.81	0.79	12	0.07	290.00	5433.00	5980	20230829	-28.18	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5980	-28.18	20230829	4000	7.37	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
24	20240828	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	0	3	0.00	9573370	2215	24.52	4320	4325	4320	5610	3025	4320	4322.06	0.32	0	-127	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	206	14.90	0.80	12	0.05	290.00	5433.00	5980	20230829	-27.76	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5980	-27.76	20230829	4000	8.00	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
25	20240828	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	5	2	0.12	4492805	1040	11.51	4320	4325	4320	5610	3025	4320	4320.00	0.32	0	-127	4493	4406	4358	4271	4223	4450	4315	24	1290	500	3020	5	1	4769250	206	14.91	0.80	12	0.02	290.00	5433.00	5980	20230829	-27.68	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5980	-27.68	20230829	4000	8.12	20240805	0.00	N	134060	500	23 억		15440	N	N	0	N	00	N
26	20240827	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	10	2	0.23	39260455	9034	148.05	4310	4445	4310	5600	3020	4310	4345.86	0.32	0	160	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	206	14.90	0.80	12	0.19	290.00	5433.00	5980	20230829	-27.76	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5980	-27.76	20230829	4000	8.00	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
27	20240827	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	10	2	0.23	37869500	8712	142.77	4310	4445	4310	5600	3020	4310	4346.82	0.32	0	161	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	206	14.90	0.80	12	0.18	290.00	5433.00	5980	20230829	-27.76	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5980	-27.76	20230829	4000	8.00	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
28	20240827	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	30	2	0.70	35978085	8275	135.61	4310	4445	4310	5600	3020	4310	4347.80	0.32	0	122	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	207	14.97	0.80	12	0.17	290.00	5433.00	5980	20230829	-27.42	4000	20240805	8.50	5450	-20.37	20240103	4000	8.50	20240805	5980	-27.42	20230829	4000	8.50	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
29	20240827	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	35	2	0.81	32888255	7563	123.94	4310	4445	4310	5600	3020	4310	4348.57	0.32	0	45	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	207	14.98	0.80	12	0.16	290.00	5433.00	5980	20230829	-27.34	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5980	-27.34	20230829	4000	8.62	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
30	20240827	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	35	2	0.81	31611370	7269	119.12	4310	4445	4310	5600	3020	4310	4348.79	0.32	0	51	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	207	14.98	0.80	12	0.15	290.00	5433.00	5980	20230829	-27.34	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5980	-27.34	20230829	4000	8.62	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
31	20240827	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	35	2	0.81	31207390	7176	117.60	4310	4445	4310	5600	3020	4310	4348.86	0.32	0	57	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	207	14.98	0.80	12	0.15	290.00	5433.00	5980	20230829	-27.34	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5980	-27.34	20230829	4000	8.62	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
32	20240827	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	35	2	0.81	8600355	1973	32.33	4310	4445	4310	5600	3020	4310	4359.02	0.32	0	-112	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	207	14.98	0.80	12	0.04	290.00	5433.00	5980	20230829	-27.34	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5980	-27.34	20230829	4000	8.62	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
33	20240827	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	75	2	1.74	1720585	394	6.46	4310	4445	4310	5600	3020	4310	4366.97	0.32	0	-81	4880	4595	4450	4165	4020	4737	4307	24	1290	500	3010	5	1	4769250	209	15.12	0.81	12	0.01	290.00	5433.00	5980	20230829	-26.67	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5980	-26.67	20230829	4000	9.62	20240805	0.00	N	134060	500	23 억		15476	N	N	0	N	00	N
34	20240826	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	5	2	0.12	27017170	6102	204.83	4305	4735	4305	5590	3015	4305	4427.59	0.33	0	-304	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	206	14.86	0.79	12	0.13	290.00	5433.00	5980	20230829	-27.93	4000	20240805	7.75	5450	-20.92	20240103	4000	7.75	20240805	5980	-27.93	20230829	4000	7.75	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
35	20240826	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	15	2	0.35	23787840	5353	179.69	4305	4735	4305	5590	3015	4305	4443.83	0.33	0	-321	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	206	14.90	0.80	12	0.11	290.00	5433.00	5980	20230829	-27.76	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5980	-27.76	20230829	4000	8.00	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
36	20240826	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	70	2	1.63	20383870	4567	153.31	4305	4735	4305	5590	3015	4305	4463.30	0.33	0	-321	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	209	15.09	0.81	12	0.10	290.00	5433.00	5980	20230829	-26.84	4000	20240805	9.38	5450	-19.72	20240103	4000	9.38	20240805	5980	-26.84	20230829	4000	9.38	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
37	20240826	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	90	2	2.09	20164880	4517	151.63	4305	4735	4305	5590	3015	4305	4464.22	0.33	0	-321	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	210	15.16	0.81	12	0.09	290.00	5433.00	5980	20230829	-26.51	4000	20240805	9.88	5450	-19.36	20240103	4000	9.88	20240805	5980	-26.51	20230829	4000	9.88	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
38	20240826	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	135	2	3.14	15715580	3507	117.72	4305	4735	4305	5590	3015	4305	4481.20	0.33	0	-369	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	212	15.31	0.82	12	0.07	290.00	5433.00	5980	20230829	-25.75	4000	20240805	11.00	5450	-18.53	20240103	4000	11.00	20240805	5980	-25.75	20230829	4000	11.00	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
39	20240826	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	145	2	3.37	14977790	3341	112.15	4305	4735	4305	5590	3015	4305	4483.03	0.33	0	-369	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	212	15.34	0.82	12	0.07	290.00	5433.00	5980	20230829	-25.59	4000	20240805	11.25	5450	-18.35	20240103	4000	11.25	20240805	5980	-25.59	20230829	4000	11.25	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
40	20240826	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	140	2	3.25	11230135	2498	83.85	4305	4735	4305	5590	3015	4305	4495.65	0.33	0	-369	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	212	15.33	0.82	12	0.05	290.00	5433.00	5980	20230829	-25.67	4000	20240805	11.12	5450	-18.44	20240103	4000	11.12	20240805	5980	-25.67	20230829	4000	11.12	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
41	20240826	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	20	2	0.46	456350	106	3.56	4305	4325	4305	5590	3015	4305	4305.19	0.33	0	-15	4431	4367	4326	4262	4221	4400	4295	24	1285	500	3010	5	1	4769250	206	14.91	0.80	12	0.00	290.00	5433.00	5980	20230829	-27.68	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5980	-27.68	20230829	4000	8.12	20240805	0.00	N	134060	500	23 억		15762	N	N	0	N	00	N
42	20240823	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-25	5	-0.58	12856655	2979	15.46	4285	4390	4285	5620	3035	4330	4315.76	0.33	0	63	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	205	14.84	0.79	12	0.06	290.00	5433.00	5980	20230829	-28.01	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5980	-28.01	20230829	4000	7.62	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
43	20240823	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-10	5	-0.23	12340475	2859	14.84	4285	4390	4285	5620	3035	4330	4316.36	0.33	0	78	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	206	14.90	0.80	12	0.06	290.00	5433.00	5980	20230829	-27.76	4000	20240805	8.00	5450	-20.73	20240103	4000	8.00	20240805	5980	-27.76	20230829	4000	8.00	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
44	20240823	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-5	5	-0.12	10692210	2477	12.86	4285	4390	4285	5620	3035	4330	4316.59	0.33	0	78	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	206	14.91	0.80	12	0.05	290.00	5433.00	5980	20230829	-27.68	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5980	-27.68	20230829	4000	8.12	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
45	20240823	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-5	5	-0.12	8962210	2077	10.78	4285	4390	4285	5620	3035	4330	4314.97	0.33	0	78	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	206	14.91	0.80	12	0.04	290.00	5433.00	5980	20230829	-27.68	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5980	-27.68	20230829	4000	8.12	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
46	20240823	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-5	5	-0.12	8469160	1963	10.19	4285	4390	4285	5620	3035	4330	4314.39	0.33	0	78	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	206	14.91	0.80	12	0.04	290.00	5433.00	5980	20230829	-27.68	4000	20240805	8.12	5450	-20.64	20240103	4000	8.12	20240805	5980	-27.68	20230829	4000	8.12	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
47	20240823	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	10	2	0.23	8443170	1957	10.16	4285	4390	4285	5620	3035	4330	4314.34	0.33	0	81	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	207	14.97	0.80	12	0.04	290.00	5433.00	5980	20230829	-27.42	4000	20240805	8.50	5450	-20.37	20240103	4000	8.50	20240805	5980	-27.42	20230829	4000	8.50	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
48	20240823	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	55	2	1.27	7779125	1804	9.36	4285	4390	4285	5620	3035	4330	4312.14	0.33	0	67	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	209	15.12	0.81	12	0.04	290.00	5433.00	5980	20230829	-26.67	4000	20240805	9.62	5450	-19.54	20240103	4000	9.62	20240805	5980	-26.67	20230829	4000	9.62	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
49	20240823	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-20	5	-0.46	2849580	664	3.45	4285	4310	4285	5620	3035	4330	4291.48	0.33	0	67	4750	4540	4390	4180	4030	4645	4285	24	1290	500	3030	5	1	4769250	206	14.86	0.79	12	0.01	290.00	5433.00	5980	20230829	-27.93	4000	20240805	7.75	5450	-20.92	20240103	4000	7.75	20240805	5980	-27.93	20230829	4000	7.75	20240805	0.00	N	134060	500	23 억		15698	N	N	0	N	00	N
50	20240822	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	90	2	2.12	84121190	19265	135.39	4240	4600	4240	5510	2970	4240	4366.75	0.34	0	-430	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	207	14.93	0.80	12	0.40	290.00	5433.00	5980	20230829	-27.59	4000	20240805	8.25	5450	-20.55	20240103	4000	8.25	20240805	5980	-27.59	20230829	4000	8.25	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
51	20240822	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	45	2	1.06	80997020	18541	130.30	4240	4600	4240	5510	2970	4240	4368.76	0.34	0	-405	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	204	14.78	0.79	12	0.39	290.00	5433.00	5980	20230829	-28.34	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5980	-28.34	20230829	4000	7.12	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
52	20240822	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	45	2	1.06	79852390	18275	128.43	4240	4600	4240	5510	2970	4240	4369.72	0.34	0	-376	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	204	14.78	0.79	12	0.38	290.00	5433.00	5980	20230829	-28.34	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5980	-28.34	20230829	4000	7.12	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
53	20240822	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	60	2	1.42	79638140	18225	128.08	4240	4600	4240	5510	2970	4240	4369.95	0.34	0	-376	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	205	14.83	0.79	12	0.38	290.00	5433.00	5980	20230829	-28.09	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5980	-28.09	20230829	4000	7.50	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
54	20240822	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	45	2	1.06	79342260	18156	127.60	4240	4600	4240	5510	2970	4240	4370.27	0.34	0	-376	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	204	14.78	0.79	12	0.38	290.00	5433.00	5980	20230829	-28.34	4000	20240805	7.12	5450	-21.38	20240103	4000	7.12	20240805	5980	-28.34	20230829	4000	7.12	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
55	20240822	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	60	2	1.42	71597695	16352	114.92	4240	4600	4240	5510	2970	4240	4378.81	0.34	0	-333	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	205	14.83	0.79	12	0.34	290.00	5433.00	5980	20230829	-28.09	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5980	-28.09	20230829	4000	7.50	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
56	20240822	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	65	2	1.53	28985190	6761	47.52	4240	4305	4240	5510	2970	4240	4287.35	0.34	0	-56	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	205	14.84	0.79	12	0.14	290.00	5433.00	5980	20230829	-28.01	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5980	-28.01	20230829	4000	7.62	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
57	20240822	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	25	2	0.59	823360	194	1.36	4240	4265	4240	5510	2970	4240	4244.97	0.34	0	-25	4456	4347	4286	4177	4116	4317	4147	24	1270	500	2960	5	1	4769250	203	14.71	0.79	12	0.00	290.00	5433.00	5980	20230829	-28.68	4000	20240805	6.62	5450	-21.74	20240103	4000	6.62	20240805	5980	-28.68	20230829	4000	6.62	20240805	0.00	N	134060	500	23 억		16122	N	N	0	N	00	N
58	20240821	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-65	5	-1.51	60819930	14223	133.05	4390	4395	4225	5590	3015	4305	4276.12	0.34	0	-21	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	202	14.62	0.78	12	0.30	290.00	5433.00	6080	20230814	-30.26	4000	20240805	6.00	5450	-22.20	20240103	4000	6.00	20240805	5980	-29.10	20230829	4000	6.00	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
59	20240821	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-75	5	-1.74	51676180	12062	112.83	4390	4395	4225	5590	3015	4305	4284.17	0.34	0	408	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	202	14.59	0.78	12	0.25	290.00	5433.00	6080	20230814	-30.43	4000	20240805	5.75	5450	-22.39	20240103	4000	5.75	20240805	5980	-29.26	20230829	4000	5.75	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
60	20240821	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-30	5	-0.70	39457070	9188	85.95	4390	4395	4265	5590	3015	4305	4294.39	0.34	0	410	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	204	14.74	0.79	12	0.19	290.00	5433.00	6080	20230814	-29.69	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5980	-28.51	20230829	4000	6.88	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
61	20240821	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-30	5	-0.70	38687570	9008	84.27	4390	4395	4265	5590	3015	4305	4294.77	0.34	0	411	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	204	14.74	0.79	12	0.19	290.00	5433.00	6080	20230814	-29.69	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5980	-28.51	20230829	4000	6.88	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
62	20240821	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-30	5	-0.70	36135570	8411	78.68	4390	4395	4265	5590	3015	4305	4296.20	0.34	0	414	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	204	14.74	0.79	12	0.18	290.00	5433.00	6080	20230814	-29.69	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5980	-28.51	20230829	4000	6.88	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
63	20240821	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-30	5	-0.70	27852760	6471	60.53	4390	4395	4275	5590	3015	4305	4304.24	0.34	0	430	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	204	14.74	0.79	12	0.14	290.00	5433.00	6080	20230814	-29.69	4000	20240805	6.88	5450	-21.56	20240103	4000	6.88	20240805	5980	-28.51	20230829	4000	6.88	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
64	20240821	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	5	2	0.12	14788640	3426	32.05	4390	4395	4300	5590	3015	4305	4316.67	0.34	0	490	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	206	14.86	0.79	12	0.07	290.00	5433.00	6080	20230814	-29.11	4000	20240805	7.75	5450	-20.92	20240103	4000	7.75	20240805	5980	-27.93	20230829	4000	7.75	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
65	20240821	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	50	2	1.16	2430620	558	5.22	4390	4395	4305	5590	3015	4305	4358.24	0.34	0	-28	4505	4405	4345	4245	4185	4455	4295	24	1285	500	3010	5	1	4769250	208	15.02	0.80	12	0.01	290.00	5433.00	6080	20230814	-28.37	4000	20240805	8.88	5450	-20.09	20240103	4000	8.88	20240805	5980	-27.17	20230829	4000	8.88	20240805	0.00	N	134060	500	23 억		16143	N	N	0	N	00	N
66	20240820	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	10	2	0.23	46265900	10690	41.64	4295	4445	4285	5580	3010	4295	4327.96	0.33	0	-107	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	205	14.84	0.79	12	0.22	290.00	5433.00	6100	20230811	-29.43	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5980	-28.01	20230829	4000	7.62	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
67	20240820	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	45	2	1.05	45051945	10409	40.54	4295	4445	4285	5580	3010	4295	4328.17	0.33	0	-26	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	207	14.97	0.80	12	0.22	290.00	5433.00	6100	20230811	-28.85	4000	20240805	8.50	5450	-20.37	20240103	4000	8.50	20240805	5980	-27.42	20230829	4000	8.50	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
68	20240820	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-5	5	-0.12	30391340	7008	27.30	4295	4445	4290	5580	3010	4295	4336.66	0.33	0	-147	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	205	14.79	0.79	12	0.15	290.00	5433.00	6100	20230811	-29.67	4000	20240805	7.25	5450	-21.28	20240103	4000	7.25	20240805	5980	-28.26	20230829	4000	7.25	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
69	20240820	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	0	3	0.00	27213965	6268	24.41	4295	4445	4295	5580	3010	4295	4341.73	0.33	0	-148	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	205	14.81	0.79	12	0.13	290.00	5433.00	6100	20230811	-29.59	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5980	-28.18	20230829	4000	7.37	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
70	20240820	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	10	2	0.23	20546925	4718	18.38	4295	4445	4295	5580	3010	4295	4355.01	0.33	0	-195	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	205	14.84	0.79	12	0.10	290.00	5433.00	6100	20230811	-29.43	4000	20240805	7.62	5450	-21.01	20240103	4000	7.62	20240805	5980	-28.01	20230829	4000	7.62	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
71	20240820	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	5	2	0.12	18482665	4239	16.51	4295	4445	4295	5580	3010	4295	4360.15	0.33	0	-195	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	205	14.83	0.79	12	0.09	290.00	5433.00	6100	20230811	-29.51	4000	20240805	7.50	5450	-21.10	20240103	4000	7.50	20240805	5980	-28.09	20230829	4000	7.50	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
72	20240820	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	50	2	1.16	11233395	2569	10.01	4295	4445	4295	5580	3010	4295	4372.67	0.33	0	-163	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	207	14.98	0.80	12	0.05	290.00	5433.00	6100	20230811	-28.77	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	5980	-27.34	20230829	4000	8.62	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
73	20240820	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	130	2	3.03	3296135	766	2.98	4295	4425	4295	5580	3010	4295	4303.05	0.33	0	200	4888	4591	4443	4146	3998	4517	4072	24	1285	500	3000	5	1	4769250	211	15.26	0.81	12	0.02	290.00	5433.00	6100	20230811	-27.46	4000	20240805	10.62	5450	-18.81	20240103	4000	10.62	20240805	5980	-26.00	20230829	4000	10.62	20240805	0.00	N	134060	500	23 억		15851	N	N	0	N	00	N
74	20240819	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-260	5	-5.71	115310455	25670	142.90	4555	4740	4295	5920	3190	4555	4492.03	0.33	0	73	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	205	14.81	0.79	12	0.54	290.00	5433.00	6100	20230810	-29.59	4000	20240805	7.37	5450	-21.19	20240103	4000	7.37	20240805	5980	-28.18	20230829	4000	7.37	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
75	20240819	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-120	5	-2.63	102121395	22649	126.09	4555	4740	4415	5920	3190	4555	4508.87	0.33	0	-164	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	212	15.29	0.82	12	0.47	290.00	5433.00	6100	20230810	-27.30	4000	20240805	10.88	5450	-18.62	20240103	4000	10.88	20240805	5980	-25.84	20230829	4000	10.88	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
76	20240819	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-75	5	-1.65	64483735	14220	79.16	4555	4740	4480	5920	3190	4555	4534.72	0.33	0	-106	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	214	15.45	0.82	12	0.30	290.00	5433.00	6100	20230810	-26.56	4000	20240805	12.00	5450	-17.80	20240103	4000	12.00	20240805	5980	-25.08	20230829	4000	12.00	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
77	20240819	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-65	5	-1.43	47491820	10433	58.08	4555	4740	4490	5920	3190	4555	4552.08	0.33	0	-217	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	214	15.48	0.83	12	0.22	290.00	5433.00	6100	20230810	-26.39	4000	20240805	12.25	5450	-17.61	20240103	4000	12.25	20240805	5980	-24.92	20230829	4000	12.25	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
78	20240819	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	-65	5	-1.43	45232305	9930	55.28	4555	4740	4490	5920	3190	4555	4555.12	0.33	0	-217	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	214	15.48	0.83	12	0.21	290.00	5433.00	6100	20230810	-26.39	4000	20240805	12.25	5450	-17.61	20240103	4000	12.25	20240805	5980	-24.92	20230829	4000	12.25	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
79	20240819	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-45	5	-0.99	35373920	7741	43.09	4555	4740	4500	5920	3190	4555	4569.68	0.33	0	-217	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	215	15.55	0.83	12	0.16	290.00	5433.00	6100	20230810	-26.07	4000	20240805	12.75	5450	-17.25	20240103	4000	12.75	20240805	5980	-24.58	20230829	4000	12.75	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
80	20240819	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-50	5	-1.10	29191725	6382	35.53	4555	4740	4500	5920	3190	4555	4574.07	0.33	0	-249	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	215	15.53	0.83	12	0.13	290.00	5433.00	6100	20230810	-26.15	4000	20240805	12.62	5450	-17.34	20240103	4000	12.62	20240805	5980	-24.67	20230829	4000	12.62	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
81	20240819	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	5	2	0.11	16671410	3660	20.38	4555	4595	4550	5920	3190	4555	4555.03	0.33	0	-123	4978	4766	4658	4446	4338	4712	4392	24	1365	500	3180	5	1	4769250	217	15.72	0.84	12	0.08	290.00	5433.00	6100	20230810	-25.25	4000	20240805	14.00	5450	-16.33	20240103	4000	14.00	20240805	5980	-23.75	20230829	4000	14.00	20240805	0.00	N	134060	500	23 억		15747	N	N	0	N	00	N
82	20240816	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-340	5	-6.95	83068780	17872	549.57	4870	4870	4550	6360	3430	4895	4647.98	0.33	0	161	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	217	15.71	0.84	12	0.37	290.00	5433.00	6100	20230810	-25.33	4000	20240805	13.88	5450	-16.42	20240103	4000	13.88	20240805	5980	-23.83	20230829	4000	13.88	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
83	20240816	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-340	5	-6.95	77766050	16709	513.81	4870	4870	4550	6360	3430	4895	4654.14	0.33	0	168	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	217	15.71	0.84	12	0.35	290.00	5433.00	6100	20230810	-25.33	4000	20240805	13.88	5450	-16.42	20240103	4000	13.88	20240805	5980	-23.83	20230829	4000	13.88	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
84	20240816	140809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-295	5	-6.03	62289285	13326	409.78	4870	4870	4565	6360	3430	4895	4674.27	0.33	0	196	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	219	15.86	0.85	12	0.28	290.00	5433.00	6100	20230810	-24.59	4000	20240805	15.00	5450	-15.60	20240103	4000	15.00	20240805	5980	-23.08	20230829	4000	15.00	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
85	20240816	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-305	5	-6.23	46202885	9840	302.58	4870	4870	4565	6360	3430	4895	4695.42	0.33	0	301	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	219	15.83	0.84	12	0.21	290.00	5433.00	6100	20230810	-24.75	4000	20240805	14.75	5450	-15.78	20240103	4000	14.75	20240805	5980	-23.24	20230829	4000	14.75	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
86	20240816	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-260	5	-5.31	23733255	4952	152.28	4870	4870	4600	6360	3430	4895	4792.66	0.33	0	-64	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	221	15.98	0.85	12	0.10	290.00	5433.00	6100	20230810	-24.02	4000	20240805	15.88	5450	-14.95	20240103	4000	15.88	20240805	5980	-22.49	20230829	4000	15.88	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
87	20240816	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-40	5	-0.82	15059905	3110	95.63	4870	4870	4780	6360	3430	4895	4842.41	0.33	0	-98	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	232	16.74	0.89	12	0.07	290.00	5433.00	6100	20230810	-20.41	4000	20240805	21.38	5450	-10.92	20240103	4000	21.38	20240805	5980	-18.81	20230829	4000	21.38	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
88	20240816	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-75	5	-1.53	9423220	1946	59.84	4870	4870	4785	6360	3430	4895	4842.35	0.33	0	-32	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	230	16.62	0.89	12	0.04	290.00	5433.00	6100	20230810	-20.98	4000	20240805	20.50	5450	-11.56	20240103	4000	20.50	20240805	5980	-19.40	20230829	4000	20.50	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
89	20240816	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-30	5	-0.61	2488300	511	15.71	4870	4870	4865	6360	3430	4895	4869.47	0.33	0	12	5261	5077	4966	4782	4671	5022	4727	24	1465	500	3420	5	1	4769250	232	16.78	0.90	12	0.01	290.00	5433.00	6100	20230810	-20.25	4000	20240805	21.62	5450	-10.73	20240103	4000	21.62	20240805	5980	-18.65	20230829	4000	21.62	20240805	0.00	N	134060	500	23 억		15548	N	N	0	N	00	N
90	20240814	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-10	5	-0.20	16167225	3252	143.32	4905	5150	4855	6370	3435	4905	4971.92	0.33	0	-28	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	233	16.88	0.90	12	0.07	290.00	5433.00	6100	20230808	-19.75	4000	20240805	22.38	5450	-10.18	20240103	4000	22.38	20240805	6080	-19.49	20230814	4000	22.38	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
91	20240814	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	35	2	0.71	15481520	3113	137.20	4905	5150	4855	6370	3435	4905	4973.18	0.33	0	-28	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	236	17.03	0.91	12	0.07	290.00	5433.00	6100	20230808	-19.02	4000	20240805	23.50	5450	-9.36	20240103	4000	23.50	20240805	6080	-18.75	20230814	4000	23.50	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
92	20240814	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	45	2	0.92	12890040	2587	114.01	4905	5150	4855	6370	3435	4905	4982.62	0.33	0	-24	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	236	17.07	0.91	12	0.05	290.00	5433.00	6100	20230808	-18.85	4000	20240805	23.75	5450	-9.17	20240103	4000	23.75	20240805	6080	-18.59	20230814	4000	23.75	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
93	20240814	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	70	2	1.43	10860490	2177	95.95	4905	5150	4855	6370	3435	4905	4988.74	0.33	0	-24	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	237	17.16	0.92	12	0.05	290.00	5433.00	6100	20230808	-18.44	4000	20240805	24.38	5450	-8.72	20240103	4000	24.38	20240805	6080	-18.17	20230814	4000	24.38	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
94	20240814	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	75	2	1.53	10790840	2163	95.33	4905	5150	4855	6370	3435	4905	4988.83	0.33	0	-24	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	238	17.17	0.92	12	0.05	290.00	5433.00	6100	20230808	-18.36	4000	20240805	24.50	5450	-8.62	20240103	4000	24.50	20240805	6080	-18.09	20230814	4000	24.50	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
95	20240814	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	115	2	2.34	6536145	1311	57.78	4905	5150	4855	6370	3435	4905	4985.62	0.33	0	-24	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	10	1	4769250	239	17.31	0.92	12	0.03	290.00	5433.00	6100	20230808	-17.70	4000	20240805	25.50	5450	-7.89	20240103	4000	25.50	20240805	6080	-17.43	20230814	4000	25.50	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
96	20240814	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	90	2	1.83	6159385	1236	54.47	4905	5150	4855	6370	3435	4905	4983.32	0.33	0	-18	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	238	17.22	0.92	12	0.03	290.00	5433.00	6100	20230808	-18.11	4000	20240805	24.88	5450	-8.35	20240103	4000	24.88	20240805	6080	-17.85	20230814	4000	24.88	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
97	20240814	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-40	5	-0.82	1209705	247	10.89	4905	4905	4865	6370	3435	4905	4897.59	0.33	0	-4	4958	4931	4903	4876	4848	4917	4862	24	1465	500	3430	5	1	4769250	232	16.78	0.90	12	0.01	290.00	5433.00	6100	20230808	-20.25	4000	20240805	21.62	5450	-10.73	20240103	4000	21.62	20240805	6080	-19.98	20230814	4000	21.62	20240805	0.00	N	134060	500	23 억		15568	N	N	0	N	00	N
98	20240813	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-25	5	-0.51	11137185	2269	104.95	4930	4930	4875	6400	3455	4930	4908.41	0.33	0	-37	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	234	16.91	0.90	12	0.05	290.00	5433.00	6100	20230808	-19.59	4000	20240805	22.62	5450	-10.00	20240103	4000	22.62	20240805	6080	-19.33	20230814	4000	22.62	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
99	20240813	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-55	5	-1.12	9881835	2013	93.11	4930	4930	4875	6400	3455	4930	4909.01	0.33	0	-31	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	233	16.81	0.90	12	0.04	290.00	5433.00	6100	20230808	-20.08	4000	20240805	21.88	5450	-10.55	20240103	4000	21.88	20240805	6080	-19.82	20230814	4000	21.88	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
100	20240813	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-45	5	-0.91	9857460	2008	92.88	4930	4930	4875	6400	3455	4930	4909.09	0.33	0	-27	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	233	16.84	0.90	12	0.04	290.00	5433.00	6100	20230808	-19.92	4000	20240805	22.12	5450	-10.37	20240103	4000	22.12	20240805	6080	-19.65	20230814	4000	22.12	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
101	20240813	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-45	5	-0.91	9857460	2008	92.88	4930	4930	4875	6400	3455	4930	4909.09	0.33	0	-27	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	233	16.84	0.90	12	0.04	290.00	5433.00	6100	20230808	-19.92	4000	20240805	22.12	5450	-10.37	20240103	4000	22.12	20240805	6080	-19.65	20230814	4000	22.12	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
102	20240813	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-55	5	-1.12	9432850	1921	88.85	4930	4930	4875	6400	3455	4930	4910.39	0.33	0	-23	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	233	16.81	0.90	12	0.04	290.00	5433.00	6100	20230808	-20.08	4000	20240805	21.88	5450	-10.55	20240103	4000	21.88	20240805	6080	-19.82	20230814	4000	21.88	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
103	20240813	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-45	5	-0.91	8213810	1671	77.29	4930	4930	4880	6400	3455	4930	4915.51	0.33	0	-20	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	233	16.84	0.90	12	0.04	290.00	5433.00	6100	20230808	-19.92	4000	20240805	22.12	5450	-10.37	20240103	4000	22.12	20240805	6080	-19.65	20230814	4000	22.12	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
104	20240813	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	0	3	0.00	5294555	1075	49.72	4930	4930	4910	6400	3455	4930	4925.17	0.33	0	-17	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	235	17.00	0.91	12	0.02	290.00	5433.00	6100	20230808	-19.18	4000	20240805	23.25	5450	-9.54	20240103	4000	23.25	20240805	6080	-18.91	20230814	4000	23.25	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
105	20240813	090759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-20	5	-0.41	2084770	423	19.57	4930	4930	4910	6400	3455	4930	4928.53	0.33	0	-10	4983	4956	4933	4906	4883	4945	4895	24	1470	500	3450	5	1	4769250	234	16.93	0.90	12	0.01	290.00	5433.00	6100	20230808	-19.51	4000	20240805	22.75	5450	-9.91	20240103	4000	22.75	20240805	6080	-19.24	20230814	4000	22.75	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
106	20240812	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-30	5	-0.60	10652165	2161	46.18	4960	4960	4910	6440	3475	4960	4929.28	0.33	0	97	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	235	17.00	0.91	12	0.05	290.00	5433.00	6100	20230808	-19.18	4000	20240805	23.25	5450	-9.54	20240103	4000	23.25	20240805	6080	-18.91	20230814	4000	23.25	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
107	20240812	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-50	5	-1.01	8630945	1751	37.41	4960	4960	4910	6440	3475	4960	4929.15	0.33	0	100	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	234	16.93	0.90	12	0.04	290.00	5433.00	6100	20230808	-19.51	4000	20240805	22.75	5450	-9.91	20240103	4000	22.75	20240805	6080	-19.24	20230814	4000	22.75	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
108	20240812	140749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-35	5	-0.71	7588715	1539	32.88	4960	4960	4910	6440	3475	4960	4930.94	0.33	0	4	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	235	16.98	0.91	12	0.03	290.00	5433.00	6100	20230808	-19.26	4000	20240805	23.12	5450	-9.63	20240103	4000	23.12	20240805	6080	-19.00	20230814	4000	23.12	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
109	20240812	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-45	5	-0.91	4943350	1005	21.47	4960	4960	4910	6440	3475	4960	4918.76	0.33	0	6	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	234	16.95	0.90	12	0.02	290.00	5433.00	6100	20230808	-19.43	4000	20240805	22.88	5450	-9.82	20240103	4000	22.88	20240805	6080	-19.16	20230814	4000	22.88	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
110	20240812	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-45	5	-0.91	4840135	984	21.03	4960	4960	4910	6440	3475	4960	4918.84	0.33	0	0	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	234	16.95	0.90	12	0.02	290.00	5433.00	6100	20230808	-19.43	4000	20240805	22.88	5450	-9.82	20240103	4000	22.88	20240805	6080	-19.16	20230814	4000	22.88	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
111	20240812	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-45	5	-0.91	4840135	984	21.03	4960	4960	4910	6440	3475	4960	4918.84	0.33	0	0	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	234	16.95	0.90	12	0.02	290.00	5433.00	6100	20230808	-19.43	4000	20240805	22.88	5450	-9.82	20240103	4000	22.88	20240805	6080	-19.16	20230814	4000	22.88	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
112	20240812	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-45	5	-0.91	4786070	973	20.79	4960	4960	4910	6440	3475	4960	4918.88	0.33	0	0	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	234	16.95	0.90	12	0.02	290.00	5433.00	6100	20230808	-19.43	4000	20240805	22.88	5450	-9.82	20240103	4000	22.88	20240805	6080	-19.16	20230814	4000	22.88	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
113	20240812	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-25	5	-0.50	628455	127	2.71	4960	4960	4935	6440	3475	4960	4948.46	0.33	0	-3	5156	5057	4941	4842	4726	5107	4892	24	1480	500	3470	5	1	4769250	235	17.02	0.91	12	0.00	290.00	5433.00	6100	20230808	-19.10	4000	20240805	23.38	5450	-9.45	20240103	4000	23.38	20240805	6080	-18.83	20230814	4000	23.38	20240805	0.00	N	134060	500	23 억		15597	N	N	0	N	00	N
114	20240809	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	120	2	2.48	22986510	4679	40.95	4840	5040	4825	6290	3390	4840	4912.71	0.32	0	261	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	237	17.10	0.91	12	0.10	290.00	5433.00	6100	20230808	-18.69	4000	20240805	24.00	5450	-8.99	20240103	4000	24.00	20240805	6100	-18.69	20230810	4000	24.00	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
115	20240809	150755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	125	2	2.58	22337925	4548	39.80	4840	5040	4825	6290	3390	4840	4911.61	0.32	0	262	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	237	17.12	0.91	12	0.10	290.00	5433.00	6100	20230808	-18.61	4000	20240805	24.12	5450	-8.90	20240103	4000	24.12	20240805	6100	-18.61	20230810	4000	24.12	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
116	20240809	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	130	2	2.69	22293240	4539	39.73	4840	5040	4825	6290	3390	4840	4911.50	0.32	0	262	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	237	17.14	0.91	12	0.10	290.00	5433.00	6100	20230808	-18.52	4000	20240805	24.25	5450	-8.81	20240103	4000	24.25	20240805	6100	-18.52	20230810	4000	24.25	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
117	20240809	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	150	2	3.10	21954970	4471	39.13	4840	5040	4825	6290	3390	4840	4910.54	0.32	0	262	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	238	17.21	0.92	12	0.09	290.00	5433.00	6100	20230808	-18.20	4000	20240805	24.75	5450	-8.44	20240103	4000	24.75	20240805	6100	-18.20	20230810	4000	24.75	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
118	20240809	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	155	2	3.20	21940000	4468	39.10	4840	5040	4825	6290	3390	4840	4910.49	0.32	0	262	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	238	17.22	0.92	12	0.09	290.00	5433.00	6100	20230808	-18.11	4000	20240805	24.88	5450	-8.35	20240103	4000	24.88	20240805	6100	-18.11	20230810	4000	24.88	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
119	20240809	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	160	2	3.31	16626690	3405	29.80	4840	5040	4825	6290	3390	4840	4883.03	0.32	0	262	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	10	1	4769250	238	17.24	0.92	12	0.07	290.00	5433.00	6100	20230808	-18.03	4000	20240805	25.00	5450	-8.26	20240103	4000	25.00	20240805	6100	-18.03	20230810	4000	25.00	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
120	20240809	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-5	5	-0.10	5585250	1154	10.10	4840	4875	4835	6290	3390	4840	4839.90	0.32	0	260	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	231	16.67	0.89	12	0.02	290.00	5433.00	6100	20230808	-20.74	4000	20240805	20.88	5450	-11.28	20240103	4000	20.88	20240805	6100	-20.74	20230810	4000	20.88	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
121	20240809	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	0	3	0.00	4975260	1028	9.00	4840	4840	4835	6290	3390	4840	4839.75	0.32	0	169	5310	5075	4885	4650	4460	5192	4767	24	1450	500	3380	5	1	4769250	231	16.69	0.89	12	0.02	290.00	5433.00	6100	20230808	-20.66	4000	20240805	21.00	5450	-11.19	20240103	4000	21.00	20240805	6100	-20.66	20230810	4000	21.00	20240805	0.00	N	134060	500	23 억		15322	N	N	0	N	00	N
122	20240808	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	130	2	2.76	56659270	11426	205.43	4710	5120	4695	6120	3300	4710	4958.80	0.32	0	-46	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	231	16.69	0.89	12	0.24	290.00	5433.00	6120	20230802	-20.92	4000	20240805	21.00	5450	-11.19	20240103	4000	21.00	20240805	6100	-20.66	20230808	4000	21.00	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
123	20240808	150742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	175	2	3.72	55487910	11184	201.08	4710	5120	4695	6120	3300	4710	4961.37	0.32	0	150	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	233	16.84	0.90	12	0.23	290.00	5433.00	6120	20230802	-20.18	4000	20240805	22.12	5450	-10.37	20240103	4000	22.12	20240805	6100	-19.92	20230808	4000	22.12	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
124	20240808	140744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	200	2	4.25	48555735	9769	175.64	4710	5120	4695	6120	3300	4710	4970.39	0.32	0	22	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	234	16.93	0.90	12	0.20	290.00	5433.00	6120	20230802	-19.77	4000	20240805	22.75	5450	-9.91	20240103	4000	22.75	20240805	6100	-19.51	20230808	4000	22.75	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
125	20240808	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	195	2	4.14	45993470	9256	166.41	4710	5120	4695	6120	3300	4710	4969.04	0.32	0	22	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	234	16.91	0.90	12	0.19	290.00	5433.00	6120	20230802	-19.85	4000	20240805	22.62	5450	-10.00	20240103	4000	22.62	20240805	6100	-19.59	20230808	4000	22.62	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
126	20240808	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	280	2	5.94	37844900	7603	136.70	4710	5120	4695	6120	3300	4710	4977.63	0.32	0	-43	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	238	17.21	0.92	12	0.16	290.00	5433.00	6120	20230802	-18.46	4000	20240805	24.75	5450	-8.44	20240103	4000	24.75	20240805	6100	-18.20	20230808	4000	24.75	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
127	20240808	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	260	2	5.52	37720335	7578	136.25	4710	5120	4695	6120	3300	4710	4977.61	0.32	0	-46	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	237	17.14	0.91	12	0.16	290.00	5433.00	6120	20230802	-18.79	4000	20240805	24.25	5450	-8.81	20240103	4000	24.25	20240805	6100	-18.52	20230808	4000	24.25	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
128	20240808	100740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	275	2	5.84	26606525	5354	96.26	4710	5120	4695	6120	3300	4710	4969.47	0.32	0	-46	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	238	17.19	0.92	12	0.11	290.00	5433.00	6120	20230802	-18.55	4000	20240805	24.62	5450	-8.53	20240103	4000	24.62	20240805	6100	-18.28	20230808	4000	24.62	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
129	20240808	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	135	2	2.87	5115110	1081	19.44	4710	4870	4695	6120	3300	4710	4731.83	0.32	0	26	5043	4876	4663	4496	4283	4960	4580	24	1410	500	3290	5	1	4769250	231	16.71	0.89	12	0.02	290.00	5433.00	6120	20230802	-20.83	4000	20240805	21.12	5450	-11.10	20240103	4000	21.12	20240805	6100	-20.57	20230808	4000	21.12	20240805	0.00	N	134060	500	23 억		15363	N	N	0	N	00	N
130	20240807	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	210	2	4.67	25566885	5562	32.50	4485	4830	4450	5850	3150	4500	4596.72	0.33	0	-211	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	225	16.24	0.87	12	0.12	290.00	5433.00	6350	20230801	-25.83	4000	20240805	17.75	5450	-13.58	20240103	4000	17.75	20240805	6100	-22.79	20230808	4000	17.75	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
131	20240807	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	210	2	4.67	25453845	5538	32.36	4485	4830	4450	5850	3150	4500	4596.23	0.33	0	-211	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	225	16.24	0.87	12	0.12	290.00	5433.00	6350	20230801	-25.83	4000	20240805	17.75	5450	-13.58	20240103	4000	17.75	20240805	6100	-22.79	20230808	4000	17.75	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
132	20240807	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	205	2	4.56	24672310	5372	31.39	4485	4830	4450	5850	3150	4500	4592.78	0.33	0	-206	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	224	16.22	0.87	12	0.11	290.00	5433.00	6350	20230801	-25.91	4000	20240805	17.62	5450	-13.67	20240103	4000	17.62	20240805	6100	-22.87	20230808	4000	17.62	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
133	20240807	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	210	2	4.67	24027495	5235	30.59	4485	4830	4450	5850	3150	4500	4589.80	0.33	0	-206	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	225	16.24	0.87	12	0.11	290.00	5433.00	6350	20230801	-25.83	4000	20240805	17.75	5450	-13.58	20240103	4000	17.75	20240805	6100	-22.79	20230808	4000	17.75	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
134	20240807	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	205	2	4.56	19005245	4168	24.36	4485	4830	4450	5850	3150	4500	4559.81	0.33	0	-104	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	224	16.22	0.87	12	0.09	290.00	5433.00	6350	20230801	-25.91	4000	20240805	17.62	5450	-13.67	20240103	4000	17.62	20240805	6100	-22.87	20230808	4000	17.62	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
135	20240807	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	245	2	5.44	18518125	4065	23.76	4485	4830	4450	5850	3150	4500	4555.52	0.33	0	-98	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	226	16.36	0.87	12	0.09	290.00	5433.00	6350	20230801	-25.28	4000	20240805	18.62	5450	-12.94	20240103	4000	18.62	20240805	6100	-22.21	20230808	4000	18.62	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
136	20240807	100730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	230	2	5.11	18204465	3999	23.37	4485	4830	4450	5850	3150	4500	4552.27	0.33	0	-45	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	226	16.31	0.87	12	0.08	290.00	5433.00	6350	20230801	-25.51	4000	20240805	18.25	5450	-13.21	20240103	4000	18.25	20240805	6100	-22.46	20230808	4000	18.25	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
137	20240807	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	15	2	0.33	10962360	2451	14.32	4485	4515	4450	5850	3150	4500	4472.60	0.33	0	-101	4893	4696	4483	4286	4073	4795	4385	24	1350	500	3150	5	1	4769250	215	15.57	0.83	12	0.05	290.00	5433.00	6350	20230801	-28.90	4000	20240805	12.88	5450	-17.16	20240103	4000	12.88	20240805	6100	-25.98	20230808	4000	12.88	20240805	0.00	N	134060	500	23 억		15574	N	N	0	N	00	N
138	20240806	160722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	185	2	4.29	74795710	17111	93.68	4300	4680	4270	5600	3025	4315	4371.70	0.33	0	-84	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	215	15.52	0.83	12	0.36	290.00	5433.00	6350	20230801	-29.13	4000	20240805	12.50	5450	-17.43	20240103	4000	12.50	20240805	6100	-26.23	20230808	4000	12.50	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
139	20240806	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	310	2	7.18	72881385	16687	91.36	4300	4680	4270	5600	3025	4315	4368.03	0.33	0	10	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	221	15.95	0.85	12	0.35	290.00	5433.00	6350	20230801	-27.17	4000	20240805	15.62	5450	-15.14	20240103	4000	15.62	20240805	6100	-24.18	20230808	4000	15.62	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
140	20240806	140730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	120	2	2.78	57353165	13210	72.32	4300	4470	4270	5600	3025	4315	4341.95	0.33	0	-115	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	212	15.29	0.82	12	0.28	290.00	5433.00	6350	20230801	-30.16	4000	20240805	10.88	5450	-18.62	20240103	4000	10.88	20240805	6100	-27.30	20230808	4000	10.88	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
141	20240806	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	60	2	1.39	53793465	12409	67.93	4300	4375	4270	5600	3025	4315	4335.28	0.33	0	-73	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	209	15.09	0.81	12	0.26	290.00	5433.00	6350	20230801	-31.10	4000	20240805	9.38	5450	-19.72	20240103	4000	9.38	20240805	6100	-28.28	20230808	4000	9.38	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
142	20240806	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	35	2	0.81	46988410	10848	59.39	4300	4365	4270	5600	3025	4315	4331.76	0.33	0	-68	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	207	15.00	0.80	12	0.23	290.00	5433.00	6350	20230801	-31.50	4000	20240805	8.75	5450	-20.18	20240103	4000	8.75	20240805	6100	-28.69	20230808	4000	8.75	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
143	20240806	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	40	2	0.93	45368305	10476	57.35	4300	4365	4270	5600	3025	4315	4330.92	0.33	0	-38	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	208	15.02	0.80	12	0.22	290.00	5433.00	6350	20230801	-31.42	4000	20240805	8.88	5450	-20.09	20240103	4000	8.88	20240805	6100	-28.61	20230808	4000	8.88	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
144	20240806	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	30	2	0.70	38989335	9011	49.33	4300	4365	4270	5600	3025	4315	4327.06	0.33	0	108	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	207	14.98	0.80	12	0.19	290.00	5433.00	6350	20230801	-31.57	4000	20240805	8.62	5450	-20.28	20240103	4000	8.62	20240805	6100	-28.77	20230808	4000	8.62	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
145	20240806	090726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	45	2	1.04	20031195	4643	25.42	4300	4360	4270	5600	3025	4315	4314.25	0.33	0	-28	5145	4730	4365	3950	3585	4547	3767	24	1285	500	3020	5	1	4769250	208	15.03	0.80	12	0.10	290.00	5433.00	6350	20230801	-31.34	4000	20240805	9.00	5450	-20.00	20240103	4000	9.00	20240805	6100	-28.52	20230808	4000	9.00	20240805	0.00	N	134060	500	23 억		15658	N	N	0	N	00	N
146	20240805	160713	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4315	-470	5	-9.82	80016815	18266	220.98	4780	4780	4000	6220	3350	4785	4380.62	0.34	0	-738	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	206	14.88	0.79	12	0.38	290.00	5433.00	6350	20230801	-32.05	4000	20240805	7.88	5450	-20.83	20240103	4000	7.88	20240805	6100	-29.26	20230808	4000	7.88	20240805	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
147	20240805	150726	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4065	-720	5	-15.05	78157185	17833	215.74	4780	4780	4000	6220	3350	4785	4382.52	0.34	0	-717	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	194	14.02	0.75	12	0.37	290.00	5433.00	6350	20230801	-35.98	4000	20240805	1.62	5450	-25.41	20240103	4000	1.62	20240805	6100	-33.36	20230808	4000	1.62	20240805	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
148	20240805	140727	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4470	-315	5	-6.58	41265910	8902	107.69	4780	4780	4350	6220	3350	4785	4635.43	0.34	0	-728	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	213	15.41	0.82	12	0.19	290.00	5433.00	6350	20230801	-29.61	4350	20240805	2.76	5450	-17.98	20240103	4350	2.76	20240805	6100	-26.72	20230808	4350	2.76	20240805	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
149	20240805	130726	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4600	-185	5	-3.87	28501065	6082	73.58	4780	4780	4600	6220	3350	4785	4685.99	0.34	0	-735	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	219	15.86	0.85	12	0.13	290.00	5433.00	6350	20230801	-27.56	4600	20240805	0.00	5450	-15.60	20240103	4600	0.00	20240805	6100	-24.59	20230808	4600	0.00	20240805	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
150	20240805	120720	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4650	-135	5	-2.82	20023715	4244	51.34	4780	4780	4650	6220	3350	4785	4717.98	0.34	0	-708	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	222	16.03	0.86	12	0.09	290.00	5433.00	6350	20230801	-26.77	4650	20240805	0.00	5450	-14.68	20240103	4650	0.00	20240805	6100	-23.77	20230808	4650	0.00	20240805	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
151	20240805	110721	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4655	-130	5	-2.72	18046490	3819	46.20	4780	4780	4655	6220	3350	4785	4725.31	0.34	0	-718	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	222	16.05	0.86	12	0.08	290.00	5433.00	6350	20230801	-26.69	4655	20240805	0.00	5450	-14.59	20240103	4655	0.00	20240805	6100	-23.69	20230808	4655	0.00	20240805	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
152	20240805	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	-90	5	-1.88	16136150	3411	41.27	4780	4780	4695	6220	3350	4785	4730.48	0.34	0	-649	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	224	16.19	0.86	12	0.07	290.00	5433.00	6350	20230801	-26.06	4680	20240704	0.32	5450	-13.85	20240103	4680	0.32	20240704	6100	-23.03	20230808	4680	0.32	20240704	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
153	20240805	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-40	5	-0.84	4066895	851	10.30	4780	4780	4745	6220	3350	4785	4778.90	0.34	0	-19	5205	4995	4890	4680	4575	4942	4627	24	1435	500	3340	5	1	4769250	226	16.36	0.87	12	0.02	290.00	5433.00	6350	20230801	-25.28	4680	20240704	1.39	5450	-12.94	20240103	4680	1.39	20240704	6100	-22.21	20230808	4680	1.39	20240704	0.00	N	134060	500	23 억		16108	N	N	0	N	00	N
154	20240802	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	-335	5	-6.54	40448090	8245	84.56	5060	5100	4785	6650	3590	5120	4905.51	0.34	0	89	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	228	16.50	0.88	12	0.17	290.00	5433.00	6350	20230801	-24.65	4680	20240704	2.24	5450	-12.20	20240103	4680	2.24	20240704	6120	-21.81	20230802	4680	2.24	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
155	20240802	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-310	5	-6.05	38524165	7843	80.44	5060	5100	4785	6650	3590	5120	4911.65	0.34	0	138	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	229	16.59	0.89	12	0.16	290.00	5433.00	6350	20230801	-24.25	4680	20240704	2.78	5450	-11.74	20240103	4680	2.78	20240704	6120	-21.41	20230802	4680	2.78	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
156	20240802	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-230	5	-4.49	26946315	5440	55.79	5060	5100	4880	6650	3590	5120	4953.06	0.34	0	78	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	233	16.86	0.90	12	0.11	290.00	5433.00	6350	20230801	-22.99	4680	20240704	4.49	5450	-10.28	20240103	4680	4.49	20240704	6120	-20.10	20230802	4680	4.49	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
157	20240802	130709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-240	5	-4.69	22779375	4593	47.11	5060	5100	4880	6650	3590	5120	4959.24	0.34	0	59	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	233	16.83	0.90	12	0.10	290.00	5433.00	6350	20230801	-23.15	4680	20240704	4.27	5450	-10.46	20240103	4680	4.27	20240704	6120	-20.26	20230802	4680	4.27	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
158	20240802	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-190	5	-3.71	22525610	4541	46.57	5060	5100	4885	6650	3590	5120	4960.14	0.34	0	59	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	235	17.00	0.91	12	0.10	290.00	5433.00	6350	20230801	-22.36	4680	20240704	5.34	5450	-9.54	20240103	4680	5.34	20240704	6120	-19.44	20230802	4680	5.34	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
159	20240802	110711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-210	5	-4.10	16723600	3357	34.43	5060	5100	4890	6650	3590	5120	4981.30	0.34	0	32	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	234	16.93	0.90	12	0.07	290.00	5433.00	6350	20230801	-22.68	4680	20240704	4.91	5450	-9.91	20240103	4680	4.91	20240704	6120	-19.77	20230802	4680	4.91	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
160	20240802	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-220	5	-4.30	15146220	3035	31.13	5060	5100	4890	6650	3590	5120	4990.09	0.34	0	19	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	5	1	4769250	234	16.90	0.90	12	0.06	290.00	5433.00	6350	20230801	-22.83	4680	20240704	4.70	5450	-10.09	20240103	4680	4.70	20240704	6120	-19.93	20230802	4680	4.70	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
161	20240802	090713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-110	5	-2.15	5506210	1092	11.20	5060	5100	4990	6650	3590	5120	5041.60	0.34	0	26	5373	5246	4993	4866	4613	5310	4930	24	1530	500	3580	10	1	4769250	239	17.28	0.92	12	0.02	290.00	5433.00	6350	20230801	-21.10	4680	20240704	7.05	5450	-8.07	20240103	4680	7.05	20240704	6120	-18.14	20230802	4680	7.05	20240704	0.00	N	134060	500	23 억		16019	N	N	0	N	00	N
162	20240801	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	360	2	7.56	46656395	9746	286.65	4760	5120	4740	6180	3335	4760	4787.63	0.34	0	-305	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	10	1	4769250	244	17.66	0.94	12	0.20	290.00	5433.00	6350	20230801	-19.37	4680	20240704	9.40	5450	-6.06	20240103	4680	9.40	20240704	6350	-19.37	20230801	4680	9.40	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
163	20240801	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	120	2	2.52	43817645	9185	270.15	4760	4880	4740	6180	3335	4760	4770.93	0.34	0	-303	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	233	16.83	0.90	12	0.19	290.00	5433.00	6350	20230801	-23.15	4680	20240704	4.27	5450	-10.46	20240103	4680	4.27	20240704	6350	-23.15	20230801	4680	4.27	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
164	20240801	140718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	45	2	0.95	38966370	8176	240.47	4760	4810	4740	6180	3335	4760	4766.18	0.34	0	-245	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	229	16.57	0.88	12	0.17	290.00	5433.00	6350	20230801	-24.33	4680	20240704	2.67	5450	-11.83	20240103	4680	2.67	20240704	6350	-24.33	20230801	4680	2.67	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
165	20240801	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	35	2	0.74	38054460	7986	234.88	4760	4810	4740	6180	3335	4760	4765.35	0.34	0	-230	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	229	16.53	0.88	12	0.17	290.00	5433.00	6350	20230801	-24.49	4680	20240704	2.46	5450	-12.02	20240103	4680	2.46	20240704	6350	-24.49	20230801	4680	2.46	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
166	20240801	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	20	2	0.42	29113740	6116	179.88	4760	4810	4740	6180	3335	4760	4760.27	0.34	0	-286	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	228	16.48	0.88	12	0.13	290.00	5433.00	6350	20230801	-24.72	4680	20240704	2.14	5450	-12.29	20240103	4680	2.14	20240704	6350	-24.72	20230801	4680	2.14	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
167	20240801	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	35	2	0.74	26459580	5561	163.56	4760	4810	4740	6180	3335	4760	4757.95	0.34	0	-283	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	229	16.53	0.88	12	0.12	290.00	5433.00	6350	20230801	-24.49	4680	20240704	2.46	5450	-12.02	20240103	4680	2.46	20240704	6350	-24.49	20230801	4680	2.46	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
168	20240801	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	20	2	0.42	25650100	5392	158.59	4760	4790	4740	6180	3335	4760	4756.89	0.34	0	-282	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	228	16.48	0.88	12	0.11	290.00	5433.00	6350	20230801	-24.72	4680	20240704	2.14	5450	-12.29	20240103	4680	2.14	20240704	6350	-24.72	20230801	4680	2.14	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N
169	20240801	090701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	0	3	0.00	2774150	583	17.15	4760	4760	4755	6180	3335	4760	4756.63	0.34	0	-12	4830	4795	4770	4735	4710	4782	4722	24	1420	500	3330	5	1	4769250	227	16.41	0.88	12	0.01	290.00	5433.00	6350	20230801	-25.04	4680	20240704	1.71	5450	-12.66	20240103	4680	1.71	20240704	6350	-25.04	20230801	4680	1.71	20240704	0.00	N	134060	500	23 억		16324	N	N	0	N	00	N