KissMeData/263720/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	161035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18850	-330	5	-1.72	691788400	36485	174.02	19180	19350	18800	24900	13430	19180	18960.92	0.87	0	-6960	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2361	57.82	2.88	12	0.29	326.00	6548.00	38600	20240124	-51.17	16800	20230828	12.20	38600	-51.17	20240124	18250	3.29	20240805	38600	-51.17	20240124	17440	8.08	20231020	2.40	N	263720	500	62 억		108895	N	N	2896	N	00	N
3	20240830	151048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18920	-260	5	-1.36	580277440	30575	145.83	19180	19350	18800	24900	13430	19180	18978.82	0.87	0	-5224	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2370	58.04	2.89	12	0.24	326.00	6548.00	38600	20240124	-50.98	16800	20230828	12.62	38600	-50.98	20240124	18250	3.67	20240805	38600	-50.98	20240124	17440	8.49	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
4	20240830	141046	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18910	-270	5	-1.41	437799930	23028	109.83	19180	19350	18800	24900	13430	19180	19011.63	0.87	0	-4378	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2368	58.01	2.89	12	0.18	326.00	6548.00	38600	20240124	-51.01	16800	20230828	12.56	38600	-51.01	20240124	18250	3.62	20240805	38600	-51.01	20240124	17440	8.43	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
5	20240830	131039	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18840	-340	5	-1.77	356988530	18737	89.37	19180	19350	18810	24900	13430	19180	19052.60	0.87	0	-3405	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2360	57.79	2.88	12	0.15	326.00	6548.00	38600	20240124	-51.19	16800	20230828	12.14	38600	-51.19	20240124	18250	3.23	20240805	38600	-51.19	20240124	17440	8.03	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
6	20240830	121044	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19010	-170	5	-0.89	202151780	10556	50.35	19180	19350	19000	24900	13430	19180	19150.41	0.87	0	-851	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2381	58.31	2.90	12	0.08	326.00	6548.00	38600	20240124	-50.75	16800	20230828	13.15	38600	-50.75	20240124	18250	4.16	20240805	38600	-50.75	20240124	17440	9.00	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
7	20240830	111055	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19040	-140	5	-0.73	165014910	8604	41.04	19180	19350	19000	24900	13430	19180	19178.86	0.87	0	608	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2385	58.40	2.91	12	0.07	326.00	6548.00	38600	20240124	-50.67	16800	20230828	13.33	38600	-50.67	20240124	18250	4.33	20240805	38600	-50.67	20240124	17440	9.17	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
8	20240830	101050	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19120	-60	5	-0.31	122838680	6389	30.47	19180	19350	19080	24900	13430	19180	19226.59	0.87	0	1255	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2395	58.65	2.92	12	0.05	326.00	6548.00	38600	20240124	-50.47	16800	20230828	13.81	38600	-50.47	20240124	18250	4.77	20240805	38600	-50.47	20240124	17440	9.63	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
9	20240830	091054	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19250	70	2	0.36	52694810	2735	13.04	19180	19350	19180	24900	13430	19180	19266.84	0.87	0	2206	19760	19470	19050	18760	18340	19615	18905	63	5720	500	13800	10	1	12524473	2411	59.05	2.94	12	0.02	326.00	6548.00	38600	20240124	-50.13	16800	20230828	14.58	38600	-50.13	20240124	18250	5.48	20240805	38600	-50.13	20240124	17440	10.38	20231020	2.40	N	263720	500	62 억		108895	N	N	9	N	00	N
10	20240829	161052	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19180	310	2	1.64	397593510	20941	67.86	18720	19340	18630	24500	13210	18870	18986.01	0.85	0	2555	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2402	58.83	2.93	12	0.17	326.00	6548.00	38600	20240124	-50.31	16800	20230828	14.17	38600	-50.31	20240124	18250	5.10	20240805	38600	-50.31	20240124	16890	13.56	20230829	2.42	N	263720	500	62 억		106405	N	N	9	N	00	N
11	20240829	151103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19110	240	2	1.27	365197650	19250	62.38	18720	19340	18630	24500	13210	18870	18971.41	0.85	0	2249	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2393	58.62	2.92	12	0.15	326.00	6548.00	38600	20240124	-50.49	16800	20230828	13.75	38600	-50.49	20240124	18250	4.71	20240805	38600	-50.49	20240124	16890	13.14	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
12	20240829	141102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19190	320	2	1.70	347791080	18340	59.43	18720	19340	18630	24500	13210	18870	18963.63	0.85	0	1998	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2403	58.87	2.93	12	0.15	326.00	6548.00	38600	20240124	-50.28	16800	20230828	14.23	38600	-50.28	20240124	18250	5.15	20240805	38600	-50.28	20240124	16890	13.62	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
13	20240829	131103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19250	380	2	2.01	316650200	16713	54.16	18720	19340	18630	24500	13210	18870	18946.43	0.85	0	1239	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2411	59.05	2.94	12	0.13	326.00	6548.00	38600	20240124	-50.13	16800	20230828	14.58	38600	-50.13	20240124	18250	5.48	20240805	38600	-50.13	20240124	16890	13.97	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
14	20240829	121103	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19080	210	2	1.11	238437690	12632	40.94	18720	19130	18630	24500	13210	18870	18875.70	0.85	0	-416	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2390	58.53	2.91	12	0.10	326.00	6548.00	38600	20240124	-50.57	16800	20230828	13.57	38600	-50.57	20240124	18250	4.55	20240805	38600	-50.57	20240124	16890	12.97	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
15	20240829	111102	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19020	150	2	0.79	206429700	10951	35.49	18720	19130	18630	24500	13210	18870	18850.27	0.85	0	-1652	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2382	58.34	2.90	12	0.09	326.00	6548.00	38600	20240124	-50.73	16800	20230828	13.21	38600	-50.73	20240124	18250	4.22	20240805	38600	-50.73	20240124	16890	12.61	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
16	20240829	101055	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18900	30	2	0.16	150534370	8010	25.96	18720	19130	18630	24500	13210	18870	18793.11	0.85	0	-1783	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2367	57.98	2.89	12	0.06	326.00	6548.00	38600	20240124	-51.04	16800	20230828	12.50	38600	-51.04	20240124	18250	3.56	20240805	38600	-51.04	20240124	16890	11.90	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
17	20240829	091101	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18890	20	2	0.11	11345060	601	1.95	18720	19130	18720	24500	13210	18870	18877.21	0.85	0	-231	19643	19256	19063	18676	18483	19160	18580	63	5630	500	13580	10	1	12524473	2366	57.94	2.88	12	0.00	326.00	6548.00	38600	20240124	-51.06	16800	20230828	12.44	38600	-51.06	20240124	18250	3.51	20240805	38600	-51.06	20240124	16890	11.84	20230829	2.42	N	263720	500	62 억		106405	N	N	68	N	00	N
18	20240828	161026	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18870	-480	5	-2.48	580793910	30312	142.17	19360	19450	18870	25150	13550	19350	19163.06	0.91	0	-7430	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2363	57.88	2.88	12	0.24	326.00	6548.00	38600	20240124	-51.11	16800	20230828	12.32	38600	-51.11	20240124	18250	3.40	20240805	38600	-51.11	20240124	16800	12.32	20230828	2.44	N	263720	500	62 억		114007	N	N	68	N	00	N
19	20240828	151034	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18960	-390	5	-2.02	530241010	27635	129.61	19360	19450	18950	25150	13550	19350	19187.30	0.91	0	-7141	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2375	58.16	2.90	12	0.22	326.00	6548.00	38600	20240124	-50.88	16800	20230828	12.86	38600	-50.88	20240124	18250	3.89	20240805	38600	-50.88	20240124	16800	12.86	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
20	20240828	141035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19130	-220	5	-1.14	360719970	18740	87.89	19360	19450	19100	25150	13550	19350	19248.66	0.91	0	-6253	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2396	58.68	2.92	12	0.15	326.00	6548.00	38600	20240124	-50.44	16800	20230828	13.87	38600	-50.44	20240124	18250	4.82	20240805	38600	-50.44	20240124	16800	13.87	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
21	20240828	131032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19160	-190	5	-0.98	299648530	15552	72.94	19360	19450	19100	25150	13550	19350	19267.52	0.91	0	-5832	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2400	58.77	2.93	12	0.12	326.00	6548.00	38600	20240124	-50.36	16800	20230828	14.05	38600	-50.36	20240124	18250	4.99	20240805	38600	-50.36	20240124	16800	14.05	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
22	20240828	121030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19100	-250	5	-1.29	285490970	14814	69.48	19360	19450	19100	25150	13550	19350	19271.70	0.91	0	-5578	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2392	58.59	2.92	12	0.12	326.00	6548.00	38600	20240124	-50.52	16800	20230828	13.69	38600	-50.52	20240124	18250	4.66	20240805	38600	-50.52	20240124	16800	13.69	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
23	20240828	111030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19270	-80	5	-0.41	177536940	9183	43.07	19360	19450	19190	25150	13550	19350	19333.22	0.91	0	-602	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2413	59.11	2.94	12	0.07	326.00	6548.00	38600	20240124	-50.08	16800	20230828	14.70	38600	-50.08	20240124	18250	5.59	20240805	38600	-50.08	20240124	16800	14.70	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
24	20240828	101057	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19450	100	2	0.52	148975840	7706	36.14	19360	19450	19190	25150	13550	19350	19332.45	0.91	0	-93	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2436	59.66	2.97	12	0.06	326.00	6548.00	38600	20240124	-49.61	16800	20230828	15.77	38600	-49.61	20240124	18250	6.58	20240805	38600	-49.61	20240124	16800	15.77	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
25	20240828	091048	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19360	10	2	0.05	31237320	1616	7.58	19360	19360	19280	25150	13550	19350	19330.02	0.91	0	-357	19963	19656	19133	18826	18303	19810	18980	63	5800	500	13930	10	1	12524473	2425	59.39	2.96	12	0.01	326.00	6548.00	38600	20240124	-49.84	16800	20230828	15.24	38600	-49.84	20240124	18250	6.08	20240805	38600	-49.84	20240124	16800	15.24	20230828	2.44	N	263720	500	62 억		114007	N	N	78	N	00	N
26	20240827	161025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19350	460	2	2.44	401238150	21114	55.86	18850	19440	18610	24550	13230	18890	19000.42	0.86	0	7026	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2423	59.36	2.96	12	0.17	326.00	6548.00	38600	20240124	-49.87	16800	20230828	15.18	38600	-49.87	20240124	18250	6.03	20240805	38600	-49.87	20240124	16800	15.18	20230828	2.47	N	263720	500	62 억		107397	N	N	78	N	00	N
27	20240827	151031	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19330	440	2	2.33	380463630	20040	53.02	18850	19440	18610	24550	13230	18890	18985.21	0.86	0	6865	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2421	59.29	2.95	12	0.16	326.00	6548.00	38600	20240124	-49.92	16800	20230828	15.06	38600	-49.92	20240124	18250	5.92	20240805	38600	-49.92	20240124	16800	15.06	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
28	20240827	141035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19280	390	2	2.06	305048820	16133	42.69	18850	19290	18610	24550	13230	18890	18908.38	0.86	0	4860	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2415	59.14	2.94	12	0.13	326.00	6548.00	38600	20240124	-50.05	16800	20230828	14.76	38600	-50.05	20240124	18250	5.64	20240805	38600	-50.05	20240124	16800	14.76	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
29	20240827	131038	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19050	160	2	0.85	230719890	12240	32.39	18850	19080	18610	24550	13230	18890	18849.66	0.86	0	1873	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2386	58.44	2.91	12	0.10	326.00	6548.00	38600	20240124	-50.65	16800	20230828	13.39	38600	-50.65	20240124	18250	4.38	20240805	38600	-50.65	20240124	16800	13.39	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
30	20240827	121039	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18970	80	2	0.42	182851130	9722	25.72	18850	19030	18610	24550	13230	18890	18807.97	0.86	0	170	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2376	58.19	2.90	12	0.08	326.00	6548.00	38600	20240124	-50.85	16800	20230828	12.92	38600	-50.85	20240124	18250	3.95	20240805	38600	-50.85	20240124	16800	12.92	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
31	20240827	111035	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18910	20	2	0.11	171893530	9144	24.19	18850	19030	18610	24550	13230	18890	18798.51	0.86	0	278	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2368	58.01	2.89	12	0.07	326.00	6548.00	38600	20240124	-51.01	16800	20230828	12.56	38600	-51.01	20240124	18250	3.62	20240805	38600	-51.01	20240124	16800	12.56	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
32	20240827	101032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18950	60	2	0.32	144165180	7680	20.32	18850	19030	18610	24550	13230	18890	18771.51	0.86	0	394	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2373	58.13	2.89	12	0.06	326.00	6548.00	38600	20240124	-50.91	16800	20230828	12.80	38600	-50.91	20240124	18250	3.84	20240805	38600	-50.91	20240124	16800	12.80	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
33	20240827	091034	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18920	30	2	0.16	19612970	1037	2.74	18850	19030	18850	24550	13230	18890	18913.18	0.86	0	-85	19556	19222	19006	18672	18456	19115	18565	63	5660	500	13600	10	1	12524473	2370	58.04	2.89	12	0.01	326.00	6548.00	38600	20240124	-50.98	16800	20230828	12.62	38600	-50.98	20240124	18250	3.67	20240805	38600	-50.98	20240124	16800	12.62	20230828	2.47	N	263720	500	62 억		107397	N	N	372	N	00	N
34	20240826	161018	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18890	-280	5	-1.46	713224330	37553	80.53	19210	19340	18790	24900	13420	19170	18992.48	0.86	0	-27	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2366	57.94	2.88	12	0.30	326.00	6548.00	38600	20240124	-51.06	16800	20230828	12.44	38600	-51.06	20240124	18250	3.51	20240805	38600	-51.06	20240124	16800	12.44	20230828	2.45	N	263720	500	62 억		107281	N	N	372	N	00	N
35	20240826	151027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18920	-250	5	-1.30	622747340	32774	70.28	19210	19340	18790	24900	13420	19170	19001.26	0.86	0	-1411	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2370	58.04	2.89	12	0.26	326.00	6548.00	38600	20240124	-50.98	16800	20230828	12.62	38600	-50.98	20240124	18250	3.67	20240805	38600	-50.98	20240124	16800	12.62	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
36	20240826	141031	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18930	-240	5	-1.25	518200100	27262	58.46	19210	19340	18790	24900	13420	19170	19008.15	0.86	0	-4209	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2371	58.07	2.89	12	0.22	326.00	6548.00	38600	20240124	-50.96	16800	20230828	12.68	38600	-50.96	20240124	18250	3.73	20240805	38600	-50.96	20240124	16800	12.68	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
37	20240826	131030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18880	-290	5	-1.51	495158120	26043	55.84	19210	19340	18790	24900	13420	19170	19013.10	0.86	0	-4467	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2365	57.91	2.88	12	0.21	326.00	6548.00	38600	20240124	-51.09	16800	20230828	12.38	38600	-51.09	20240124	18250	3.45	20240805	38600	-51.09	20240124	16800	12.38	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
38	20240826	121025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18850	-320	5	-1.67	456483960	23995	51.45	19210	19340	18790	24900	13420	19170	19024.13	0.86	0	-4391	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2361	57.82	2.88	12	0.19	326.00	6548.00	38600	20240124	-51.17	16800	20230828	12.20	38600	-51.17	20240124	18250	3.29	20240805	38600	-51.17	20240124	16800	12.20	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
39	20240826	111029	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18820	-350	5	-1.83	378465270	19850	42.56	19210	19340	18820	24900	13420	19170	19066.26	0.86	0	-4692	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2357	57.73	2.87	12	0.16	326.00	6548.00	38600	20240124	-51.24	16800	20230828	12.02	38600	-51.24	20240124	18250	3.12	20240805	38600	-51.24	20240124	16800	12.02	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
40	20240826	101031	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19160	-10	5	-0.05	194355350	10137	21.74	19210	19340	19010	24900	13420	19170	19172.87	0.86	0	-1506	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2400	58.77	2.93	12	0.08	326.00	6548.00	38600	20240124	-50.36	16800	20230828	14.05	38600	-50.36	20240124	18250	4.99	20240805	38600	-50.36	20240124	16800	14.05	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
41	20240826	091024	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19340	170	2	0.89	42064650	2185	4.69	19210	19340	19190	24900	13420	19170	19251.56	0.86	0	928	19996	19582	19376	18962	18756	19480	18860	63	5730	500	13800	10	1	12524473	2422	59.33	2.95	12	0.02	326.00	6548.00	38600	20240124	-49.90	16800	20230828	15.12	38600	-49.90	20240124	18250	5.97	20240805	38600	-49.90	20240124	16800	15.12	20230828	2.45	N	263720	500	62 억		107281	N	N	5	N	00	N
42	20240823	161019	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19170	-490	5	-2.49	892140690	46037	145.71	19530	19790	19170	25550	13770	19660	19379.92	0.90	0	-5094	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2401	58.80	2.93	12	0.37	326.00	6548.00	38600	20240124	-50.34	16800	20230828	14.11	38600	-50.34	20240124	18250	5.04	20240805	38600	-50.34	20240124	16800	14.11	20230828	2.49	N	263720	500	62 억		112399	N	N	5	N	00	N
43	20240823	151027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19290	-370	5	-1.88	786948730	40556	128.37	19530	19790	19180	25550	13770	19660	19404.00	0.90	0	-4235	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2416	59.17	2.95	12	0.32	326.00	6548.00	38600	20240124	-50.03	16800	20230828	14.82	38600	-50.03	20240124	18250	5.70	20240805	38600	-50.03	20240124	16800	14.82	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
44	20240823	141027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19360	-300	5	-1.53	601292600	30894	97.78	19530	19790	19280	25550	13770	19660	19463.09	0.90	0	-6780	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2425	59.39	2.96	12	0.25	326.00	6548.00	38600	20240124	-49.84	16800	20230828	15.24	38600	-49.84	20240124	18250	6.08	20240805	38600	-49.84	20240124	16800	15.24	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
45	20240823	131026	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19510	-150	5	-0.76	463948220	23798	75.32	19530	19790	19350	25550	13770	19660	19495.26	0.90	0	-5439	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2444	59.85	2.98	12	0.19	326.00	6548.00	38600	20240124	-49.46	16800	20230828	16.13	38600	-49.46	20240124	18250	6.90	20240805	38600	-49.46	20240124	16800	16.13	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
46	20240823	121025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19460	-200	5	-1.02	386838450	19818	62.73	19530	19790	19390	25550	13770	19660	19519.55	0.90	0	-4551	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2437	59.69	2.97	12	0.16	326.00	6548.00	38600	20240124	-49.59	16800	20230828	15.83	38600	-49.59	20240124	18250	6.63	20240805	38600	-49.59	20240124	16800	15.83	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
47	20240823	111022	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19520	-140	5	-0.71	245892670	12562	39.76	19530	19790	19400	25550	13770	19660	19574.32	0.90	0	-3343	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2445	59.88	2.98	12	0.10	326.00	6548.00	38600	20240124	-49.43	16800	20230828	16.19	38600	-49.43	20240124	18250	6.96	20240805	38600	-49.43	20240124	16800	16.19	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
48	20240823	101027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19720	60	2	0.31	82585670	4209	13.32	19530	19790	19530	25550	13770	19660	19621.21	0.90	0	-168	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2470	60.49	3.01	12	0.03	326.00	6548.00	38600	20240124	-48.91	16800	20230828	17.38	38600	-48.91	20240124	18250	8.05	20240805	38600	-48.91	20240124	16800	17.38	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
49	20240823	091025	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19660	0	3	0.00	8446960	431	1.36	19530	19790	19530	25550	13770	19660	19598.52	0.90	0	59	20273	19966	19793	19486	19313	19880	19400	63	5890	500	14150	10	1	12524473	2462	60.31	3.00	12	0.00	326.00	6548.00	38600	20240124	-49.07	16800	20230828	17.02	38600	-49.07	20240124	18250	7.73	20240805	38600	-49.07	20240124	16800	17.02	20230828	2.49	N	263720	500	62 억		112399	N	N	432	N	00	N
50	20240822	161019	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19660	-130	5	-0.66	611569940	30908	74.51	19830	20100	19620	25700	13860	19790	19786.83	0.91	0	-1349	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2462	60.31	3.00	12	0.25	326.00	6548.00	38600	20240124	-49.07	16800	20230828	17.02	38600	-49.07	20240124	18250	7.73	20240805	38600	-49.07	20240124	16800	17.02	20230828	2.52	N	263720	500	62 억		114011	N	N	420	N	00	N
51	20240822	151027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19770	-20	5	-0.10	525676020	26544	63.99	19830	20100	19620	25700	13860	19790	19804.00	0.91	0	-3308	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2476	60.64	3.02	12	0.21	326.00	6548.00	38600	20240124	-48.78	16800	20230828	17.68	38600	-48.78	20240124	18250	8.33	20240805	38600	-48.78	20240124	16800	17.68	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
52	20240822	141029	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19760	-30	5	-0.15	454617130	22947	55.32	19830	20100	19620	25700	13860	19790	19811.71	0.91	0	-3922	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2475	60.61	3.02	12	0.18	326.00	6548.00	38600	20240124	-48.81	16800	20230828	17.62	38600	-48.81	20240124	18250	8.27	20240805	38600	-48.81	20240124	16800	17.62	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
53	20240822	131028	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19770	-20	5	-0.10	444210910	22420	54.05	19830	20100	19620	25700	13860	19790	19813.25	0.91	0	-4092	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2476	60.64	3.02	12	0.18	326.00	6548.00	38600	20240124	-48.78	16800	20230828	17.68	38600	-48.78	20240124	18250	8.33	20240805	38600	-48.78	20240124	16800	17.68	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
54	20240822	121032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19820	30	2	0.15	340163580	17137	41.31	19830	20100	19730	25700	13860	19790	19849.99	0.91	0	-2647	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2482	60.80	3.03	12	0.14	326.00	6548.00	38600	20240124	-48.65	16800	20230828	17.98	38600	-48.65	20240124	18250	8.60	20240805	38600	-48.65	20240124	16800	17.98	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
55	20240822	111022	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19880	90	2	0.45	221189840	11126	26.82	19830	20100	19730	25700	13860	19790	19881.23	0.91	0	-450	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2490	60.98	3.04	12	0.09	326.00	6548.00	38600	20240124	-48.50	16800	20230828	18.33	38600	-48.50	20240124	18250	8.93	20240805	38600	-48.50	20240124	16800	18.33	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
56	20240822	101022	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19870	80	2	0.40	196103150	9862	23.78	19830	20100	19730	25700	13860	19790	19885.66	0.91	0	-881	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2489	60.95	3.03	12	0.08	326.00	6548.00	38600	20240124	-48.52	16800	20230828	18.27	38600	-48.52	20240124	18250	8.88	20240805	38600	-48.52	20240124	16800	18.27	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
57	20240822	091023	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19980	190	2	0.96	27797040	1392	3.36	19830	20000	19830	25700	13860	19790	19982.41	0.91	0	-185	20470	20130	19960	19620	19450	20045	19535	63	5910	500	14240	10	1	12524473	2502	61.29	3.05	12	0.01	326.00	6548.00	38600	20240124	-48.24	16800	20230828	18.93	38600	-48.24	20240124	18250	9.48	20240805	38600	-48.24	20240124	16800	18.93	20230828	2.52	N	263720	500	62 억		114011	N	N	414	N	00	N
58	20240821	161016	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19790	-510	5	-2.51	815965380	40941	100.16	20300	20300	19790	26350	14250	20300	19930.62	0.93	0	-1804	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	10	1	12524473	2479	60.71	3.02	12	0.33	326.00	6548.00	38600	20240124	-48.73	16800	20230828	17.80	38600	-48.73	20240124	18250	8.44	20240805	38600	-48.73	20240124	16800	17.80	20230828	2.52	N	263720	500	62 억		116647	N	N	375	N	00	N
59	20240821	151030	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19850	-450	5	-2.22	705693250	35371	86.53	20300	20300	19810	26350	14250	20300	19951.12	0.93	0	-1687	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	10	1	12524473	2486	60.89	3.03	12	0.28	326.00	6548.00	38600	20240124	-48.58	16800	20230828	18.15	38600	-48.58	20240124	18250	8.77	20240805	38600	-48.58	20240124	16800	18.15	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
60	20240821	141027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19850	-450	5	-2.22	504048280	25213	61.68	20300	20300	19830	26350	14250	20300	19991.53	0.93	0	-2834	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	10	1	12524473	2486	60.89	3.03	12	0.20	326.00	6548.00	38600	20240124	-48.58	16800	20230828	18.15	38600	-48.58	20240124	18250	8.77	20240805	38600	-48.58	20240124	16800	18.15	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
61	20240821	131033	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19970	-330	5	-1.63	399567750	19955	48.82	20300	20300	19860	26350	14250	20300	20023.36	0.93	0	-2457	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	10	1	12524473	2501	61.26	3.05	12	0.16	326.00	6548.00	38600	20240124	-48.26	16800	20230828	18.87	38600	-48.26	20240124	18250	9.42	20240805	38600	-48.26	20240124	16800	18.87	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
62	20240821	121033	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20050	-250	5	-1.23	229886790	11452	28.02	20300	20300	19960	26350	14250	20300	20073.82	0.93	0	553	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	50	1	12524473	2511	61.50	3.06	12	0.09	326.00	6548.00	38600	20240124	-48.06	16800	20230828	19.35	38600	-48.06	20240124	18250	9.86	20240805	38600	-48.06	20240124	16800	19.35	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
63	20240821	111027	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20000	-300	5	-1.48	212927830	10604	25.94	20300	20300	19960	26350	14250	20300	20079.83	0.93	0	557	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	50	1	12524473	2505	61.35	3.05	12	0.08	326.00	6548.00	38600	20240124	-48.19	16800	20230828	19.05	38600	-48.19	20240124	18250	9.59	20240805	38600	-48.19	20240124	16800	19.05	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
64	20240821	101032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20000	-300	5	-1.48	160382650	7978	19.52	20300	20300	20000	26350	14250	20300	20102.97	0.93	0	242	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	50	1	12524473	2505	61.35	3.05	12	0.06	326.00	6548.00	38600	20240124	-48.19	16800	20230828	19.05	38600	-48.19	20240124	18250	9.59	20240805	38600	-48.19	20240124	16800	19.05	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
65	20240821	091023	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20200	-100	5	-0.49	29922550	1480	3.62	20300	20300	20100	26350	14250	20300	20217.61	0.93	0	252	20666	20482	20216	20032	19766	20575	20125	63	6050	500	14610	50	1	12524473	2530	61.96	3.08	12	0.01	326.00	6548.00	38600	20240124	-47.67	16800	20230828	20.24	38600	-47.67	20240124	18250	10.68	20240805	38600	-47.67	20240124	16800	20.24	20230828	2.52	N	263720	500	62 억		116647	N	N	216	N	00	N
66	20240820	161011	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20300	370	2	1.86	823102100	40758	47.17	20100	20400	19950	25900	13960	19930	20194.70	0.84	0	10849	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2542	62.27	3.10	12	0.33	326.00	6548.00	38600	20240124	-47.41	16800	20230828	20.83	38600	-47.41	20240124	18250	11.23	20240805	38600	-47.41	20240124	16800	20.83	20230828	2.48	N	263720	500	62 억		105112	N	N	216	N	00	N
67	20240820	151022	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20350	420	2	2.11	788131850	39035	45.18	20100	20400	19950	25900	13960	19930	20190.39	0.84	0	10370	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2549	62.42	3.11	12	0.31	326.00	6548.00	38600	20240124	-47.28	16800	20230828	21.13	38600	-47.28	20240124	18250	11.51	20240805	38600	-47.28	20240124	16800	21.13	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
68	20240820	141020	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20250	320	2	1.61	662728500	32843	38.01	20100	20350	19950	25900	13960	19930	20178.68	0.84	0	7788	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2536	62.12	3.09	12	0.26	326.00	6548.00	38600	20240124	-47.54	16800	20230828	20.54	38600	-47.54	20240124	18250	10.96	20240805	38600	-47.54	20240124	16800	20.54	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
69	20240820	131022	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20200	270	2	1.35	586706350	29076	33.65	20100	20350	19950	25900	13960	19930	20178.37	0.84	0	6730	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2530	61.96	3.08	12	0.23	326.00	6548.00	38600	20240124	-47.67	16800	20230828	20.24	38600	-47.67	20240124	18250	10.68	20240805	38600	-47.67	20240124	16800	20.24	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
70	20240820	121016	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20200	270	2	1.35	443513900	22000	25.46	20100	20350	19950	25900	13960	19930	20159.72	0.84	0	4621	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2530	61.96	3.08	12	0.18	326.00	6548.00	38600	20240124	-47.67	16800	20230828	20.24	38600	-47.67	20240124	18250	10.68	20240805	38600	-47.67	20240124	16800	20.24	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
71	20240820	111015	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20100	170	2	0.85	367817550	18258	21.13	20100	20300	19950	25900	13960	19930	20145.56	0.84	0	3191	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2517	61.66	3.07	12	0.15	326.00	6548.00	38600	20240124	-47.93	16800	20230828	19.64	38600	-47.93	20240124	18250	10.14	20240805	38600	-47.93	20240124	16800	19.64	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
72	20240820	101012	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20150	220	2	1.10	255176550	12678	14.67	20100	20300	19950	25900	13960	19930	20127.51	0.84	0	1881	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2524	61.81	3.08	12	0.10	326.00	6548.00	38600	20240124	-47.80	16800	20230828	19.94	38600	-47.80	20240124	18250	10.41	20240805	38600	-47.80	20240124	16800	19.94	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
73	20240820	091015	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20050	120	2	0.60	100288300	4986	5.77	20100	20250	19980	25900	13960	19930	20113.98	0.84	0	20	21196	20562	20166	19532	19136	20365	19335	63	5970	500	14340	50	1	12524473	2511	61.50	3.06	12	0.04	326.00	6548.00	38600	20240124	-48.06	16800	20230828	19.35	38600	-48.06	20240124	18250	9.86	20240805	38600	-48.06	20240124	16800	19.35	20230828	2.48	N	263720	500	62 억		105112	N	N	267	N	00	N
74	20240819	161003	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19930	-670	5	-3.25	1722755640	85998	52.64	20750	20800	19770	26750	14450	20600	20032.75	0.80	0	5407	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	10	1	12524473	2496	61.13	3.04	12	0.69	326.00	6548.00	38600	20240124	-48.37	16800	20230828	18.63	38600	-48.37	20240124	18250	9.21	20240805	38600	-48.37	20240124	16800	18.63	20230828	2.36	N	263720	500	62 억		100294	N	N	267	N	00	N
75	20240819	151013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19970	-630	5	-3.06	1650928900	82394	50.43	20750	20800	19770	26750	14450	20600	20037.00	0.80	0	4928	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	10	1	12524473	2501	61.26	3.05	12	0.66	326.00	6548.00	38600	20240124	-48.26	16800	20230828	18.87	38600	-48.26	20240124	18250	9.42	20240805	38600	-48.26	20240124	16800	18.87	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
76	20240819	141013	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19890	-710	5	-3.45	1502349820	74934	45.87	20750	20800	19770	26750	14450	20600	20048.97	0.80	0	2482	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	10	1	12524473	2491	61.01	3.04	12	0.60	326.00	6548.00	38600	20240124	-48.47	16800	20230828	18.39	38600	-48.47	20240124	18250	8.99	20240805	38600	-48.47	20240124	16800	18.39	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
77	20240819	131009	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19830	-770	5	-3.74	1228268350	61181	37.45	20750	20800	19770	26750	14450	20600	20075.97	0.80	0	-6292	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	10	1	12524473	2484	60.83	3.03	12	0.49	326.00	6548.00	38600	20240124	-48.63	16800	20230828	18.04	38600	-48.63	20240124	18250	8.66	20240805	38600	-48.63	20240124	16800	18.04	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
78	20240819	121009	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19800	-800	5	-3.88	1125012350	55972	34.26	20750	20800	19800	26750	14450	20600	20099.55	0.80	0	-6382	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	10	1	12524473	2480	60.74	3.02	12	0.45	326.00	6548.00	38600	20240124	-48.70	16800	20230828	17.86	38600	-48.70	20240124	18250	8.49	20240805	38600	-48.70	20240124	16800	17.86	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
79	20240819	111010	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19900	-700	5	-3.40	860688960	42646	26.10	20750	20800	19880	26750	14450	20600	20182.16	0.80	0	-4999	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	10	1	12524473	2492	61.04	3.04	12	0.34	326.00	6548.00	38600	20240124	-48.45	16800	20230828	18.45	38600	-48.45	20240124	18250	9.04	20240805	38600	-48.45	20240124	16800	18.45	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
80	20240819	101010	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20150	-450	5	-2.18	466353550	22913	14.03	20750	20800	20050	26750	14450	20600	20353.22	0.80	0	-176	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	50	1	12524473	2524	61.81	3.08	12	0.18	326.00	6548.00	38600	20240124	-47.80	16800	20230828	19.94	38600	-47.80	20240124	18250	10.41	20240805	38600	-47.80	20240124	16800	19.94	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
81	20240819	091008	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20300	-300	5	-1.46	175357700	8626	5.28	20750	20750	20050	26750	14450	20600	20328.94	0.80	0	1829	22533	21566	20983	20016	19433	21275	19725	63	6150	500	14830	50	1	12524473	2542	62.27	3.10	12	0.07	326.00	6548.00	38600	20240124	-47.41	16800	20230828	20.83	38600	-47.41	20240124	18250	11.23	20240805	38600	-47.41	20240124	16800	20.83	20230828	2.36	N	263720	500	62 억		100294	N	N	199	N	00	N
82	20240816	161001	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20600	-2350	5	-10.24	3416206400	162536	187.03	21800	21950	20400	29800	16100	22950	21018.16	1.02	0	-27314	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2580	63.19	3.15	12	1.30	326.00	6548.00	38600	20240124	-46.63	16800	20230828	22.62	38600	-46.63	20240124	18250	12.88	20240805	38600	-46.63	20240124	16800	22.62	20230828	2.36	N	263720	500	62 억		127608	N	N	199	N	00	N
83	20240816	151005	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20750	-2200	5	-9.59	2996281600	142221	163.66	21800	21950	20400	29800	16100	22950	21067.77	1.02	0	-24125	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2599	63.65	3.17	12	1.14	326.00	6548.00	38600	20240124	-46.24	16800	20230828	23.51	38600	-46.24	20240124	18250	13.70	20240805	38600	-46.24	20240124	16800	23.51	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
84	20240816	141008	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20700	-2250	5	-9.80	2799721350	132735	152.74	21800	21950	20400	29800	16100	22950	21092.55	1.02	0	-24402	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2593	63.50	3.16	12	1.06	326.00	6548.00	38600	20240124	-46.37	16800	20230828	23.21	38600	-46.37	20240124	18250	13.42	20240805	38600	-46.37	20240124	16800	23.21	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
85	20240816	131011	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20800	-2150	5	-9.37	2575591400	121916	140.29	21800	21950	20400	29800	16100	22950	21125.94	1.02	0	-22817	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2605	63.80	3.18	12	0.97	326.00	6548.00	38600	20240124	-46.11	16800	20230828	23.81	38600	-46.11	20240124	18250	13.97	20240805	38600	-46.11	20240124	16800	23.81	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
86	20240816	121004	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20700	-2250	5	-9.80	2377288850	112375	129.31	21800	21950	20400	29800	16100	22950	21154.95	1.02	0	-23838	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2593	63.50	3.16	12	0.90	326.00	6548.00	38600	20240124	-46.37	16800	20230828	23.21	38600	-46.37	20240124	18250	13.42	20240805	38600	-46.37	20240124	16800	23.21	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
87	20240816	111009	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20750	-2200	5	-9.59	2070303850	97585	112.29	21800	21950	20400	29800	16100	22950	21215.37	1.02	0	-21950	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2599	63.65	3.17	12	0.78	326.00	6548.00	38600	20240124	-46.24	16800	20230828	23.51	38600	-46.24	20240124	18250	13.70	20240805	38600	-46.24	20240124	16800	23.51	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
88	20240816	101005	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	21250	-1700	5	-7.41	1151779100	53513	61.58	21800	21950	21100	29800	16100	22950	21523.32	1.02	0	-12506	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2661	65.18	3.25	12	0.43	326.00	6548.00	38600	20240124	-44.95	16800	20230828	26.49	38600	-44.95	20240124	18250	16.44	20240805	38600	-44.95	20240124	16800	26.49	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
89	20240816	091007	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	21550	-1400	5	-6.10	658723800	30551	35.16	21800	21950	21300	29800	16100	22950	21561.40	1.02	0	-5375	24516	23732	23266	22482	22016	23500	22250	63	6850	500	16520	50	1	12524473	2699	66.10	3.29	12	0.24	326.00	6548.00	38600	20240124	-44.17	16800	20230828	28.27	38600	-44.17	20240124	18250	18.08	20240805	38600	-44.17	20240124	16800	28.27	20230828	2.36	N	263720	500	62 억		127608	N	N	13765	N	00	N
90	20240814	161006	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22950	-450	5	-1.92	1711140750	73065	146.02	23600	24050	22800	30400	16400	23400	23424.11	1.03	0	-1625	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2874	70.40	3.50	12	0.58	326.00	6548.00	38600	20240124	-40.54	16800	20230828	36.61	38600	-40.54	20240124	18250	25.75	20240805	38600	-40.54	20240124	16800	36.61	20230828	2.33	N	263720	500	62 억		129204	N	N	13765	N	00	N
91	20240814	151008	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23000	-400	5	-1.71	1591956400	67867	135.63	23600	24050	22800	30400	16400	23400	23457.00	1.03	0	-1674	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2881	70.55	3.51	12	0.54	326.00	6548.00	38600	20240124	-40.41	16800	20230828	36.90	38600	-40.41	20240124	18250	26.03	20240805	38600	-40.41	20240124	16800	36.90	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
92	20240814	141012	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23100	-300	5	-1.28	1294122400	54894	109.70	23600	24050	22950	30400	16400	23400	23574.93	1.03	0	-2842	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2893	70.86	3.53	12	0.44	326.00	6548.00	38600	20240124	-40.16	16800	20230828	37.50	38600	-40.16	20240124	18250	26.58	20240805	38600	-40.16	20240124	16800	37.50	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
93	20240814	131010	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23450	50	2	0.21	915808950	38578	77.10	23600	24050	23350	30400	16400	23400	23739.15	1.03	0	-1230	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2937	71.93	3.58	12	0.31	326.00	6548.00	38600	20240124	-39.25	16800	20230828	39.58	38600	-39.25	20240124	18250	28.49	20240805	38600	-39.25	20240124	16800	39.58	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
94	20240814	121004	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23450	50	2	0.21	844254450	35532	71.01	23600	24050	23350	30400	16400	23400	23760.40	1.03	0	1	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2937	71.93	3.58	12	0.28	326.00	6548.00	38600	20240124	-39.25	16800	20230828	39.58	38600	-39.25	20240124	18250	28.49	20240805	38600	-39.25	20240124	16800	39.58	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
95	20240814	111000	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23800	400	2	1.71	619619450	25986	51.93	23600	24050	23500	30400	16400	23400	23844.36	1.03	0	1665	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2981	73.01	3.63	12	0.21	326.00	6548.00	38600	20240124	-38.34	16800	20230828	41.67	38600	-38.34	20240124	18250	30.41	20240805	38600	-38.34	20240124	16800	41.67	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
96	20240814	100957	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23900	500	2	2.14	433239050	18164	36.30	23600	24050	23500	30400	16400	23400	23851.52	1.03	0	846	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2993	73.31	3.65	12	0.15	326.00	6548.00	38600	20240124	-38.08	16800	20230828	42.26	38600	-38.08	20240124	18250	30.96	20240805	38600	-38.08	20240124	16800	42.26	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
97	20240814	091032	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23800	400	2	1.71	145190500	6124	12.24	23600	23950	23500	30400	16400	23400	23708.44	1.03	0	-1291	24100	23750	23250	22900	22400	23925	23075	63	7000	500	16840	50	1	12524473	2981	73.01	3.63	12	0.05	326.00	6548.00	38600	20240124	-38.34	16800	20230828	41.67	38600	-38.34	20240124	18250	30.41	20240805	38600	-38.34	20240124	16800	41.67	20230828	2.33	N	263720	500	62 억		129204	N	N	347	N	00	N
98	20240813	160950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23400	350	2	1.52	1152560800	49886	89.33	22750	23600	22750	29950	16150	23050	23103.86	1.03	0	547	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2931	71.78	3.57	12	0.40	326.00	6548.00	38600	20240124	-39.38	16800	20230828	39.29	38600	-39.38	20240124	18250	28.22	20240805	38600	-39.38	20240124	16800	39.29	20230828	2.27	N	263720	500	62 억		128670	N	N	347	N	00	N
99	20240813	150957	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23200	150	2	0.65	1060277850	45929	82.24	22750	23600	22750	29950	16150	23050	23085.15	1.03	0	1656	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2906	71.17	3.54	12	0.37	326.00	6548.00	38600	20240124	-39.90	16800	20230828	38.10	38600	-39.90	20240124	18250	27.12	20240805	38600	-39.90	20240124	16800	38.10	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
100	20240813	140956	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22950	-100	5	-0.43	947785500	41053	73.51	22750	23600	22750	29950	16150	23050	23086.88	1.03	0	2187	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2874	70.40	3.50	12	0.33	326.00	6548.00	38600	20240124	-40.54	16800	20230828	36.61	38600	-40.54	20240124	18250	25.75	20240805	38600	-40.54	20240124	16800	36.61	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
101	20240813	130957	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23050	0	3	0.00	814709500	35260	63.14	22750	23600	22750	29950	16150	23050	23105.77	1.03	0	2867	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2887	70.71	3.52	12	0.28	326.00	6548.00	38600	20240124	-40.28	16800	20230828	37.20	38600	-40.28	20240124	18250	26.30	20240805	38600	-40.28	20240124	16800	37.20	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
102	20240813	120951	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23050	0	3	0.00	700687550	30339	54.33	22750	23600	22750	29950	16150	23050	23095.28	1.03	0	2731	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2887	70.71	3.52	12	0.24	326.00	6548.00	38600	20240124	-40.28	16800	20230828	37.20	38600	-40.28	20240124	18250	26.30	20240805	38600	-40.28	20240124	16800	37.20	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
103	20240813	110950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23100	50	2	0.22	615482250	26645	47.71	22750	23600	22750	29950	16150	23050	23099.35	1.03	0	2975	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2893	70.86	3.53	12	0.21	326.00	6548.00	38600	20240124	-40.16	16800	20230828	37.50	38600	-40.16	20240124	18250	26.58	20240805	38600	-40.16	20240124	16800	37.50	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
104	20240813	100950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23150	100	2	0.43	540615900	23405	41.91	22750	23600	22750	29950	16150	23050	23098.31	1.03	0	3439	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2899	71.01	3.54	12	0.19	326.00	6548.00	38600	20240124	-40.03	16800	20230828	37.80	38600	-40.03	20240124	18250	26.85	20240805	38600	-40.03	20240124	16800	37.80	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
105	20240813	090956	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23450	400	2	1.74	230647950	10014	17.93	22750	23600	22750	29950	16150	23050	23032.55	1.03	0	1854	23783	23416	22783	22416	21783	23600	22600	63	6900	500	16590	50	1	12524473	2937	71.93	3.58	12	0.08	326.00	6548.00	38600	20240124	-39.25	16800	20230828	39.58	38600	-39.25	20240124	18250	28.49	20240805	38600	-39.25	20240124	16800	39.58	20230828	2.27	N	263720	500	62 억		128670	N	N	6	N	00	N
106	20240812	160941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23050	550	2	2.44	1267991900	55757	39.09	22150	23150	22150	29250	15750	22500	22743.29	1.02	0	524	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2887	70.71	3.52	12	0.45	326.00	6548.00	38600	20240124	-40.28	16800	20230828	37.20	38600	-40.28	20240124	18250	26.30	20240805	38600	-40.28	20240124	16800	37.20	20230828	2.26	N	263720	500	62 억		127893	N	N	6	N	00	N
107	20240812	150945	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22950	450	2	2.00	1088738050	47978	33.63	22150	23150	22150	29250	15750	22500	22694.47	1.02	0	-835	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2874	70.40	3.50	12	0.38	326.00	6548.00	38600	20240124	-40.54	16800	20230828	36.61	38600	-40.54	20240124	18250	25.75	20240805	38600	-40.54	20240124	16800	36.61	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
108	20240812	140944	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22850	350	2	1.56	817576050	36138	25.33	22150	22950	22150	29250	15750	22500	22625.46	1.02	0	-4547	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2862	70.09	3.49	12	0.29	326.00	6548.00	38600	20240124	-40.80	16800	20230828	36.01	38600	-40.80	20240124	18250	25.21	20240805	38600	-40.80	20240124	16800	36.01	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
109	20240812	130940	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22500	0	3	0.00	619988300	27489	19.27	22150	22900	22150	29250	15750	22500	22555.05	1.02	0	-3231	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2818	69.02	3.44	12	0.22	326.00	6548.00	38600	20240124	-41.71	16800	20230828	33.93	38600	-41.71	20240124	18250	23.29	20240805	38600	-41.71	20240124	16800	33.93	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
110	20240812	120941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22450	-50	5	-0.22	542968400	24083	16.88	22150	22900	22150	29250	15750	22500	22546.68	1.02	0	-3270	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2812	68.87	3.43	12	0.19	326.00	6548.00	38600	20240124	-41.84	16800	20230828	33.63	38600	-41.84	20240124	18250	23.01	20240805	38600	-41.84	20240124	16800	33.63	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
111	20240812	110944	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22600	100	2	0.44	450484650	19975	14.00	22150	22900	22150	29250	15750	22500	22553.77	1.02	0	-3536	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2831	69.33	3.45	12	0.16	326.00	6548.00	38600	20240124	-41.45	16800	20230828	34.52	38600	-41.45	20240124	18250	23.84	20240805	38600	-41.45	20240124	16800	34.52	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
112	20240812	100934	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22250	-250	5	-1.11	191030250	8541	5.99	22150	22800	22150	29250	15750	22500	22357.95	1.02	0	-1603	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2787	68.25	3.40	12	0.07	326.00	6548.00	38600	20240124	-42.36	16800	20230828	32.44	38600	-42.36	20240124	18250	21.92	20240805	38600	-42.36	20240124	16800	32.44	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
113	20240812	090932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22450	-50	5	-0.22	90039650	4013	2.81	22150	22800	22150	29250	15750	22500	22428.02	1.02	0	50	24100	23300	22500	21700	20900	22900	21300	63	6750	500	16200	50	1	12524473	2812	68.87	3.43	12	0.03	326.00	6548.00	38600	20240124	-41.84	16800	20230828	33.63	38600	-41.84	20240124	18250	23.01	20240805	38600	-41.84	20240124	16800	33.63	20230828	2.26	N	263720	500	62 억		127893	N	N	52	N	00	N
114	20240809	160929	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22500	1300	2	6.13	3194466300	142283	236.66	23300	23300	21700	27550	14850	21200	22451.45	1.14	0	-12466	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2818	69.02	3.44	12	1.14	326.00	6548.00	38600	20240124	-41.71	16800	20230828	33.93	38600	-41.71	20240124	18250	23.29	20240805	38600	-41.71	20240124	16800	33.93	20230828	2.26	N	263720	500	62 억		142937	N	N	52	N	00	N
115	20240809	150950	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22900	1700	2	8.02	3101995750	138189	229.85	23300	23300	21700	27550	14850	21200	22447.49	1.14	0	-13391	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2868	70.25	3.50	12	1.10	326.00	6548.00	38600	20240124	-40.67	16800	20230828	36.31	38600	-40.67	20240124	18250	25.48	20240805	38600	-40.67	20240124	16800	36.31	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
116	20240809	140955	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22450	1250	2	5.90	2699368550	120370	200.21	23300	23300	21700	27550	14850	21200	22425.59	1.14	0	-19789	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2812	68.87	3.43	12	0.96	326.00	6548.00	38600	20240124	-41.84	16800	20230828	33.63	38600	-41.84	20240124	18250	23.01	20240805	38600	-41.84	20240124	16800	33.63	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
117	20240809	130947	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22700	1500	2	7.08	2542839900	113430	188.67	23300	23300	21700	27550	14850	21200	22417.70	1.14	0	-18544	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2843	69.63	3.47	12	0.91	326.00	6548.00	38600	20240124	-41.19	16800	20230828	35.12	38600	-41.19	20240124	18250	24.38	20240805	38600	-41.19	20240124	16800	35.12	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
118	20240809	120946	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22300	1100	2	5.19	2105671550	94211	156.70	23300	23300	21700	27550	14850	21200	22350.59	1.14	0	-16117	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2793	68.40	3.41	12	0.75	326.00	6548.00	38600	20240124	-42.23	16800	20230828	32.74	38600	-42.23	20240124	18250	22.19	20240805	38600	-42.23	20240124	16800	32.74	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
119	20240809	110939	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22550	1350	2	6.37	1992424550	89128	148.25	23300	23300	21700	27550	14850	21200	22354.64	1.14	0	-17672	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2824	69.17	3.44	12	0.71	326.00	6548.00	38600	20240124	-41.58	16800	20230828	34.23	38600	-41.58	20240124	18250	23.56	20240805	38600	-41.58	20240124	16800	34.23	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
120	20240809	100947	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22250	1050	2	4.95	1698615500	75905	126.25	23300	23300	21700	27550	14850	21200	22378.18	1.14	0	-18961	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2787	68.25	3.40	12	0.61	326.00	6548.00	38600	20240124	-42.36	16800	20230828	32.44	38600	-42.36	20240124	18250	21.92	20240805	38600	-42.36	20240124	16800	32.44	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
121	20240809	090942	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22200	1000	2	4.72	1094471900	48466	80.61	23300	23300	21950	27550	14850	21200	22582.26	1.14	0	-10625	22340	21770	20880	20310	19420	22055	20595	63	6350	500	15260	50	1	12524473	2780	68.10	3.39	12	0.39	326.00	6548.00	38600	20240124	-42.49	16800	20230828	32.14	38600	-42.49	20240124	18250	21.64	20240805	38600	-42.49	20240124	16800	32.14	20230828	2.26	N	263720	500	62 억		142937	N	N	10201	N	00	N
122	20240808	160924	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	21200	850	2	4.18	980396220	47367	135.00	20350	21450	19990	26450	14250	20350	20697.05	1.15	0	-923	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2655	65.03	3.24	12	0.38	326.00	6548.00	38600	20240124	-45.08	16800	20230828	26.19	38600	-45.08	20240124	18250	16.16	20240805	38600	-45.08	20240124	16800	26.19	20230828	2.38	N	263720	500	62 억		143619	N	N	10201	N	00	N
123	20240808	150938	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	21050	700	2	3.44	874877420	42387	120.81	20350	21450	19990	26450	14250	20350	20640.57	1.15	0	-420	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2636	64.57	3.21	12	0.34	326.00	6548.00	38600	20240124	-45.47	16800	20230828	25.30	38600	-45.47	20240124	18250	15.34	20240805	38600	-45.47	20240124	16800	25.30	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
124	20240808	140939	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20700	350	2	1.72	654024170	31929	91.00	20350	20950	19990	26450	14250	20350	20483.91	1.15	0	1744	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2593	63.50	3.16	12	0.25	326.00	6548.00	38600	20240124	-46.37	16800	20230828	23.21	38600	-46.37	20240124	18250	13.42	20240805	38600	-46.37	20240124	16800	23.21	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
125	20240808	130937	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20750	400	2	1.97	497223270	24309	69.28	20350	20950	19990	26450	14250	20350	20454.50	1.15	0	700	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2599	63.65	3.17	12	0.19	326.00	6548.00	38600	20240124	-46.24	16800	20230828	23.51	38600	-46.24	20240124	18250	13.70	20240805	38600	-46.24	20240124	16800	23.51	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
126	20240808	120941	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20650	300	2	1.47	398258070	19511	55.61	20350	20950	19990	26450	14250	20350	20412.14	1.15	0	360	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2586	63.34	3.15	12	0.16	326.00	6548.00	38600	20240124	-46.50	16800	20230828	22.92	38600	-46.50	20240124	18250	13.15	20240805	38600	-46.50	20240124	16800	22.92	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
127	20240808	110936	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20500	150	2	0.74	269742570	13294	37.89	20350	20800	19990	26450	14250	20350	20290.33	1.15	0	-107	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2568	62.88	3.13	12	0.11	326.00	6548.00	38600	20240124	-46.89	16800	20230828	22.02	38600	-46.89	20240124	18250	12.33	20240805	38600	-46.89	20240124	16800	22.02	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
128	20240808	100932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20450	100	2	0.49	222633570	10982	31.30	20350	20550	19990	26450	14250	20350	20272.23	1.15	0	-385	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2561	62.73	3.12	12	0.09	326.00	6548.00	38600	20240124	-47.02	16800	20230828	21.73	38600	-47.02	20240124	18250	12.05	20240805	38600	-47.02	20240124	16800	21.73	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
129	20240808	090928	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20550	200	2	0.98	64651350	3178	9.06	20350	20550	20200	26450	14250	20350	20343.30	1.15	0	-562	21516	20932	20616	20032	19716	21225	20325	63	6100	500	14650	50	1	12524473	2574	63.04	3.14	12	0.03	326.00	6548.00	38600	20240124	-46.76	16800	20230828	22.32	38600	-46.76	20240124	18250	12.60	20240805	38600	-46.76	20240124	16800	22.32	20230828	2.38	N	263720	500	62 억		143619	N	N	2498	N	00	N
130	20240807	160913	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20350	-200	5	-0.97	720607150	34762	32.74	20300	21200	20300	26700	14400	20550	20730.42	1.17	0	-3484	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2549	62.42	3.11	12	0.28	326.00	6548.00	38600	20240124	-47.28	16800	20230828	21.13	38600	-47.28	20240124	18250	11.51	20240805	38600	-47.28	20240124	16800	21.13	20230828	2.63	N	263720	500	62 억		147066	N	N	2498	N	00	N
131	20240807	150926	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20450	-100	5	-0.49	638525300	30744	28.96	20300	21200	20300	26700	14400	20550	20769.14	1.17	0	-4207	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2561	62.73	3.12	12	0.25	326.00	6548.00	38600	20240124	-47.02	16800	20230828	21.73	38600	-47.02	20240124	18250	12.05	20240805	38600	-47.02	20240124	16800	21.73	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
132	20240807	140932	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20800	250	2	1.22	549811800	26434	24.90	20300	21200	20300	26700	14400	20550	20799.46	1.17	0	-2565	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2605	63.80	3.18	12	0.21	326.00	6548.00	38600	20240124	-46.11	16800	20230828	23.81	38600	-46.11	20240124	18250	13.97	20240805	38600	-46.11	20240124	16800	23.81	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
133	20240807	130926	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20900	350	2	1.70	487962850	23443	22.08	20300	21200	20300	26700	14400	20550	20814.92	1.17	0	-2662	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2618	64.11	3.19	12	0.19	326.00	6548.00	38600	20240124	-45.85	16800	20230828	24.40	38600	-45.85	20240124	18250	14.52	20240805	38600	-45.85	20240124	16800	24.40	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
134	20240807	120928	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20850	300	2	1.46	462976450	22245	20.95	20300	21200	20300	26700	14400	20550	20812.67	1.17	0	-2243	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2611	63.96	3.18	12	0.18	326.00	6548.00	38600	20240124	-45.98	16800	20230828	24.11	38600	-45.98	20240124	18250	14.25	20240805	38600	-45.98	20240124	16800	24.11	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
135	20240807	110927	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20850	300	2	1.46	423866500	20382	19.20	20300	21200	20300	26700	14400	20550	20796.18	1.17	0	-2108	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2611	63.96	3.18	12	0.16	326.00	6548.00	38600	20240124	-45.98	16800	20230828	24.11	38600	-45.98	20240124	18250	14.25	20240805	38600	-45.98	20240124	16800	24.11	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
136	20240807	100920	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20850	300	2	1.46	311151400	14966	14.10	20300	21200	20300	26700	14400	20550	20790.63	1.17	0	-1728	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2611	63.96	3.18	12	0.12	326.00	6548.00	38600	20240124	-45.98	16800	20230828	24.11	38600	-45.98	20240124	18250	14.25	20240805	38600	-45.98	20240124	16800	24.11	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
137	20240807	090948	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20700	150	2	0.73	155333000	7528	7.09	20300	21000	20300	26700	14400	20550	20634.09	1.17	0	-67	21936	21242	19956	19262	17976	21590	19610	63	6150	500	14790	50	1	12524473	2593	63.50	3.16	12	0.06	326.00	6548.00	38600	20240124	-46.37	16800	20230828	23.21	38600	-46.37	20240124	18250	13.42	20240805	38600	-46.37	20240124	16800	23.21	20230828	2.63	N	263720	500	62 억		147066	N	N	16286	N	00	N
138	20240806	160909	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20550	1730	2	9.19	2052731080	102855	56.89	18670	20650	18670	24450	13180	18820	19967.47	0.96	0	27284	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	50	1	12524473	2574	63.04	3.14	12	0.82	326.00	6548.00	38600	20240124	-46.76	16800	20230828	22.32	38600	-46.76	20240124	18250	12.60	20240805	38600	-46.76	20240124	16800	22.32	20230828	2.64	N	263720	500	62 억		119782	N	N	16286	N	00	N
139	20240806	150922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20600	1780	2	9.46	1966547030	98668	54.57	18670	20650	18670	24450	13180	18820	19941.14	0.96	0	26792	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	50	1	12524473	2580	63.19	3.15	12	0.79	326.00	6548.00	38600	20240124	-46.63	16800	20230828	22.62	38600	-46.63	20240124	18250	12.88	20240805	38600	-46.63	20240124	16800	22.62	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
140	20240806	140918	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20300	1480	2	7.86	1768296880	88957	49.20	18670	20600	18670	24450	13180	18820	19888.89	0.96	0	20889	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	50	1	12524473	2542	62.27	3.10	12	0.71	326.00	6548.00	38600	20240124	-47.41	16800	20230828	20.83	38600	-47.41	20240124	18250	11.23	20240805	38600	-47.41	20240124	16800	20.83	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
141	20240806	130922	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20450	1630	2	8.66	1673216380	84278	46.61	18670	20600	18670	24450	13180	18820	19864.66	0.96	0	17114	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	50	1	12524473	2561	62.73	3.12	12	0.67	326.00	6548.00	38600	20240124	-47.02	16800	20230828	21.73	38600	-47.02	20240124	18250	12.05	20240805	38600	-47.02	20240124	16800	21.73	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
142	20240806	120924	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19940	1120	2	5.95	1432037700	72306	39.99	18670	20600	18670	24450	13180	18820	19817.62	0.96	0	13446	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	10	1	12524473	2497	61.17	3.05	12	0.58	326.00	6548.00	38600	20240124	-48.34	16800	20230828	18.69	38600	-48.34	20240124	18250	9.26	20240805	38600	-48.34	20240124	16800	18.69	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
143	20240806	110911	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19890	1070	2	5.69	1264441070	63855	35.32	18670	20600	18670	24450	13180	18820	19815.74	0.96	0	10169	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	10	1	12524473	2491	61.01	3.04	12	0.51	326.00	6548.00	38600	20240124	-48.47	16800	20230828	18.39	38600	-48.47	20240124	18250	8.99	20240805	38600	-48.47	20240124	16800	18.39	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
144	20240806	100911	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20350	1530	2	8.13	1111623750	56177	31.07	18670	20600	18670	24450	13180	18820	19803.59	0.96	0	8792	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	50	1	12524473	2549	62.42	3.11	12	0.45	326.00	6548.00	38600	20240124	-47.28	16800	20230828	21.13	38600	-47.28	20240124	18250	11.51	20240805	38600	-47.28	20240124	16800	21.13	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
145	20240806	090918	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19520	700	2	3.72	373687480	19584	10.83	18670	19930	18670	24450	13180	18820	19093.81	0.96	0	-714	23840	21330	19790	17280	15740	20560	16510	63	5630	500	13550	10	1	12524473	2445	59.88	2.98	12	0.16	326.00	6548.00	38600	20240124	-49.43	16800	20230828	16.19	38600	-49.43	20240124	18250	6.96	20240805	38600	-49.43	20240124	16800	16.19	20230828	2.64	N	263720	500	62 억		119782	N	N	427	N	00	N
146	20240805	160859	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18820	-3780	5	-16.73	3502277260	176461	301.55	21950	22300	18250	29350	15850	22600	19848.18	0.93	0	3702	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	10	1	12524473	2357	57.73	2.87	12	1.41	326.00	6548.00	38600	20240124	-51.24	16800	20230828	12.02	38600	-51.24	20240124	18250	3.12	20240805	38600	-51.24	20240124	16800	12.02	20230828	2.66	N	263720	500	62 억		116070	N	N	427	N	00	N
147	20240805	150915	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19160	-3440	5	-15.22	2954411580	147654	252.32	21950	22300	18250	29350	15850	22600	20009.02	0.93	0	491	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	10	1	12524473	2400	58.77	2.93	12	1.18	326.00	6548.00	38600	20240124	-50.36	16800	20230828	14.05	38600	-50.36	20240124	18250	4.99	20240805	38600	-50.36	20240124	16800	14.05	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
148	20240805	140916	58	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19580	-3020	5	-13.36	2147208920	104909	179.28	21950	22300	19500	29350	15850	22600	20467.35	0.93	0	9	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	10	1	12524473	2452	60.06	2.99	12	0.84	326.00	6548.00	38600	20240124	-49.27	16800	20230828	16.55	38600	-49.27	20240124	19500	0.41	20240805	38600	-49.27	20240124	16800	16.55	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
149	20240805	130914	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19750	-2850	5	-12.61	1715802190	82909	141.68	21950	22300	19570	29350	15850	22600	20695.01	0.93	0	-10238	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	10	1	12524473	2474	60.58	3.02	12	0.66	326.00	6548.00	38600	20240124	-48.83	16800	20230828	17.56	38600	-48.83	20240124	19570	0.92	20240805	38600	-48.83	20240124	16800	17.56	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
150	20240805	120909	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20100	-2500	5	-11.06	1424463250	68293	116.70	21950	22300	20100	29350	15850	22600	20858.12	0.93	0	-10037	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	50	1	12524473	2517	61.66	3.07	12	0.55	326.00	6548.00	38600	20240124	-47.93	16800	20230828	19.64	38600	-47.93	20240124	20100	0.00	20240805	38600	-47.93	20240124	16800	19.64	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
151	20240805	110907	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20200	-2400	5	-10.62	1195467600	57014	97.43	21950	22300	20100	29350	15850	22600	20967.97	0.93	0	-9270	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	50	1	12524473	2530	61.96	3.08	12	0.46	326.00	6548.00	38600	20240124	-47.67	16800	20230828	20.24	38600	-47.67	20240124	20100	0.50	20240805	38600	-47.67	20240124	16800	20.24	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
152	20240805	100905	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	20800	-1800	5	-7.96	620777300	29050	49.64	21950	22300	20750	29350	15850	22600	21369.27	0.93	0	-5121	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	50	1	12524473	2605	63.80	3.18	12	0.23	326.00	6548.00	38600	20240124	-46.11	16800	20230828	23.81	38600	-46.11	20240124	20750	0.24	20240805	38600	-46.11	20240124	16800	23.81	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
153	20240805	090901	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	21300	-1300	5	-5.75	121947950	5632	9.62	21950	22300	21250	29350	15850	22600	21652.69	0.93	0	-993	24100	23350	22950	22200	21800	23150	22000	63	6750	500	16270	50	1	12524473	2668	65.34	3.25	12	0.04	326.00	6548.00	38600	20240124	-44.82	16800	20230828	26.79	38600	-44.82	20240124	21250	0.24	20240805	38600	-44.82	20240124	16800	26.79	20230828	2.66	N	263720	500	62 억		116070	N	N	310	N	00	N
154	20240802	160853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22600	-1150	5	-4.84	1334289950	58192	188.05	23400	23700	22550	30850	16650	23750	22929.12	1.00	0	-8560	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2831	69.33	3.45	12	0.46	326.00	6548.00	38600	20240124	-41.45	16800	20230828	34.52	38600	-41.45	20240124	21550	4.87	20240411	38600	-41.45	20240124	16800	34.52	20230828	2.67	N	263720	500	62 억		124622	N	N	310	N	00	N
155	20240802	150853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22700	-1050	5	-4.42	1237867700	53931	174.28	23400	23700	22550	30850	16650	23750	22952.79	1.00	0	-8459	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2843	69.63	3.47	12	0.43	326.00	6548.00	38600	20240124	-41.19	16800	20230828	35.12	38600	-41.19	20240124	21550	5.34	20240411	38600	-41.19	20240124	16800	35.12	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
156	20240802	140857	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22800	-950	5	-4.00	1011354050	43949	142.02	23400	23700	22700	30850	16650	23750	23011.98	1.00	0	-6288	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2856	69.94	3.48	12	0.35	326.00	6548.00	38600	20240124	-40.93	16800	20230828	35.71	38600	-40.93	20240124	21550	5.80	20240411	38600	-40.93	20240124	16800	35.71	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
157	20240802	130853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22850	-900	5	-3.79	814901900	35336	114.19	23400	23700	22750	30850	16650	23750	23061.50	1.00	0	-7290	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2862	70.09	3.49	12	0.28	326.00	6548.00	38600	20240124	-40.80	16800	20230828	36.01	38600	-40.80	20240124	21550	6.03	20240411	38600	-40.80	20240124	16800	36.01	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
158	20240802	120853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	22950	-800	5	-3.37	746578400	32347	104.53	23400	23700	22750	30850	16650	23750	23080.28	1.00	0	-6746	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2874	70.40	3.50	12	0.26	326.00	6548.00	38600	20240124	-40.54	16800	20230828	36.61	38600	-40.54	20240124	21550	6.50	20240411	38600	-40.54	20240124	16800	36.61	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
159	20240802	110853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23050	-700	5	-2.95	571743500	24704	79.83	23400	23700	22800	30850	16650	23750	23143.74	1.00	0	-5874	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2887	70.71	3.52	12	0.20	326.00	6548.00	38600	20240124	-40.28	16800	20230828	37.20	38600	-40.28	20240124	21550	6.96	20240411	38600	-40.28	20240124	16800	37.20	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
160	20240802	100849	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23200	-550	5	-2.32	305953600	13131	42.43	23400	23700	23050	30850	16650	23750	23300.06	1.00	0	-2931	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2906	71.17	3.54	12	0.10	326.00	6548.00	38600	20240124	-39.90	16800	20230828	38.10	38600	-39.90	20240124	21550	7.66	20240411	38600	-39.90	20240124	16800	38.10	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
161	20240802	090855	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23700	-50	5	-0.21	63281150	2700	8.73	23400	23700	23350	30850	16650	23750	23437.35	1.00	0	-448	24383	24066	23783	23466	23183	24225	23625	63	7100	500	17100	50	1	12524473	2968	72.70	3.62	12	0.02	326.00	6548.00	38600	20240124	-38.60	16800	20230828	41.07	38600	-38.60	20240124	21550	9.98	20240411	38600	-38.60	20240124	16800	41.07	20230828	2.67	N	263720	500	62 억		124622	N	N	13	N	00	N
162	20240801	160849	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23750	250	2	1.06	729143100	30567	94.82	23500	24100	23500	30550	16450	23500	23854.82	1.02	0	-3738	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	2975	72.85	3.63	12	0.24	326.00	6548.00	38600	20240124	-38.47	16800	20230828	41.37	38600	-38.47	20240124	21550	10.21	20240411	38600	-38.47	20240124	16800	41.37	20230828	2.70	N	263720	500	62 억		128283	N	N	13	N	00	N
163	20240801	150910	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23950	450	2	1.91	579427800	24276	75.30	23500	24100	23500	30550	16450	23500	23868.41	1.02	0	-2453	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	3000	73.47	3.66	12	0.19	326.00	6548.00	38600	20240124	-37.95	16800	20230828	42.56	38600	-37.95	20240124	21550	11.14	20240411	38600	-37.95	20240124	16800	42.56	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N
164	20240801	140901	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23900	400	2	1.70	546424550	22896	71.02	23500	24100	23500	30550	16450	23500	23865.58	1.02	0	-2260	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	2993	73.31	3.65	12	0.18	326.00	6548.00	38600	20240124	-38.08	16800	20230828	42.26	38600	-38.08	20240124	21550	10.90	20240411	38600	-38.08	20240124	16800	42.26	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N
165	20240801	130853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23900	400	2	1.70	504573250	21146	65.60	23500	24100	23500	30550	16450	23500	23861.49	1.02	0	-2208	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	2993	73.31	3.65	12	0.17	326.00	6548.00	38600	20240124	-38.08	16800	20230828	42.26	38600	-38.08	20240124	21550	10.90	20240411	38600	-38.08	20240124	16800	42.26	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N
166	20240801	120857	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23950	450	2	1.91	459430800	19255	59.73	23500	24100	23500	30550	16450	23500	23860.43	1.02	0	-2110	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	3000	73.47	3.66	12	0.15	326.00	6548.00	38600	20240124	-37.95	16800	20230828	42.56	38600	-37.95	20240124	21550	11.14	20240411	38600	-37.95	20240124	16800	42.56	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N
167	20240801	110858	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	24000	500	2	2.13	415187650	17406	53.99	23500	24100	23500	30550	16450	23500	23853.24	1.02	0	-2009	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	3006	73.62	3.67	12	0.14	326.00	6548.00	38600	20240124	-37.82	16800	20230828	42.86	38600	-37.82	20240124	21550	11.37	20240411	38600	-37.82	20240124	16800	42.86	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N
168	20240801	100853	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	24000	500	2	2.13	302344550	12666	39.29	23500	24100	23500	30550	16450	23500	23870.71	1.02	0	-2455	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	3006	73.62	3.67	12	0.10	326.00	6548.00	38600	20240124	-37.82	16800	20230828	42.86	38600	-37.82	20240124	21550	11.37	20240411	38600	-37.82	20240124	16800	42.86	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N
169	20240801	090844	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	23700	200	2	0.85	49282750	2078	6.45	23500	23800	23500	30550	16450	23500	23716.96	1.02	0	-219	24100	23800	23250	22950	22400	23950	23100	63	7050	500	16920	50	1	12524473	2968	72.70	3.62	12	0.02	326.00	6548.00	38600	20240124	-38.60	16800	20230828	41.07	38600	-38.60	20240124	21550	9.98	20240411	38600	-38.60	20240124	16800	41.07	20230828	2.70	N	263720	500	62 억		128283	N	N	227	N	00	N